date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1987-12-30,25.0,25.25,24.12,24.12,71467,1.84360262911846,1.86203865540965,1.77870781657349,1.77870781657349,969121.529651061,0.0,1.0
1987-12-31,24.5,25.0,24.5,24.75,67674,1.8067305765361,1.84360262911846,1.8067305765361,1.82516660282728,917686.910008893,0.0,1.0
1988-01-04,25.62,25.75,24.63,24.63,40667,1.8893239743206,1.89891070799202,1.81631731020751,1.81631731020751,551461.027415726,0.0,1.0
1988-01-05,25.25,26.0,25.25,25.75,34207,1.86203865540965,1.9173467342832,1.86203865540965,1.89891070799202,463860.805193638,0.0,1.0
1988-01-06,25.87,26.0,25.12,25.25,44000,1.90776000061179,1.9173467342832,1.85245192173823,1.86203865540965,596657.86033619,0.0,1.0
1988-01-07,25.75,25.75,25.25,25.62,33200,1.9173467342832,1.9173467342832,1.8801167006078,1.9076669255276,445876.577623611,0.25,1.0
1988-01-08,24.5,25.5,24.5,25.5,55200,1.8242716500947,1.8987317174455,1.8242716500947,1.8987317174455,741336.960386243,0.0,1.0
1988-01-11,24.88,25.0,23.75,24.5,132800,1.852566475688,1.8615016837701,1.76842659958159,1.8242716500947,1783506.31049444,0.0,1.0
1988-01-12,24.75,25.0,24.5,25.0,84667,1.8428866669324,1.8615016837701,1.8242716500947,1.8615016837701,1137079.28306199,0.0,1.0
1988-01-13,25.12,25.25,24.75,25.0,65467,1.8704368918522,1.8801167006078,1.8428866669324,1.8615016837701,879222.949014603,0.0,1.0
1988-01-14,25.12,25.25,24.75,25.12,84800,1.8704368918522,1.8801167006078,1.8428866669324,1.8704368918522,1138865.47537597,0.0,1.0
1988-01-15,25.62,25.75,25.38,25.38,61467,1.9076669255276,1.9173467342832,1.88979650936341,1.88979650936341,825502.879421398,0.0,1.0
1988-01-18,25.75,25.87,25.5,25.62,60207,1.9173467342832,1.9262819423653,1.8987317174455,1.9076669255276,808581.05749954,0.0,1.0
1988-01-19,26.25,26.25,25.5,25.62,39274,1.9545767679586,1.9545767679586,1.8987317174455,1.9076669255276,527450.503300895,0.0,1.0
1988-01-20,25.75,26.63,25.75,26.0,260400,1.9173467342832,1.98287159355191,1.9173467342832,1.9359617511209,3497176.53051772,0.0,1.0
1988-01-21,26.5,26.5,25.62,25.62,146874,1.97319178479631,1.97319178479631,1.9076669255276,1.9076669255276,1972520.37535813,0.0,1.0
1988-01-22,27.75,27.75,26.5,26.5,99274,2.06626686898481,2.06626686898481,1.97319178479631,1.97319178479631,1333251.54719898,0.0,1.0
1988-01-25,28.0,28.25,27.5,27.75,60400,2.08488188582251,2.10349690266021,2.04765185214711,2.06626686898481,811173.050857412,0.0,1.0
1988-01-26,27.75,28.0,27.75,27.88,28267,2.06626686898481,2.08488188582251,2.06626686898481,2.07594667774042,379626.301797789,0.0,1.0
1988-01-27,27.62,28.0,27.62,27.75,42207,2.05658706022921,2.08488188582251,2.05658706022921,2.06626686898481,566840.744330111,0.0,1.0
1988-01-28,27.62,27.75,27.62,27.62,9007,2.05658706022921,2.06626686898481,2.05658706022921,2.05658706022921,120964.166706502,0.0,1.0
1988-01-29,28.0,28.5,27.88,27.88,28474,2.08488188582251,2.12211191949791,2.07594667774042,2.07594667774042,382406.315399238,0.0,1.0
1988-02-01,28.88,28.88,28.0,28.25,21807,2.15040674509122,2.15040674509122,2.08488188582251,2.10349690266021,292868.389404761,0.0,1.0
1988-02-02,28.88,28.88,28.62,28.75,45274,2.15040674509122,2.15040674509122,2.13104712758001,2.14072693633561,608030.607690702,0.0,1.0
1988-02-03,28.5,29.0,28.5,28.88,31067,2.12211191949791,2.15934195317332,2.12211191949791,2.15040674509122,417230.350513034,0.0,1.0
1988-02-04,28.62,28.62,28.13,28.5,92874,2.13104712758001,2.13104712758001,2.09456169457812,2.12211191949791,1247299.43584985,0.0,1.0
1988-02-05,28.25,28.62,28.25,28.62,28667,2.10349690266021,2.13104712758001,2.10349690266021,2.13104712758001,384998.30875711,0.0,1.0
1988-02-08,28.0,28.0,27.75,28.0,24607,2.08488188582251,2.08488188582251,2.06626686898481,2.08488188582251,330472.438120006,0.0,1.0
1988-02-09,28.25,28.25,27.75,28.0,110400,2.10349690266021,2.10349690266021,2.06626686898481,2.08488188582251,1482673.92077249,0.0,1.0
1988-02-10,28.5,28.62,28.25,28.38,87807,2.12211191949791,2.13104712758001,2.10349690266021,2.11317671141582,1179249.53769266,0.0,1.0
1988-02-11,28.25,28.62,28.25,28.38,29007,2.10349690266021,2.13104712758001,2.10349690266021,2.11317671141582,389564.514672533,0.0,1.0
1988-02-12,28.38,28.38,27.88,28.25,76800,2.11317671141582,2.11317671141582,2.07594667774042,2.10349690266021,1031425.33618955,0.0,1.0
1988-02-16,27.88,28.5,27.88,28.25,35007,2.07594667774042,2.12211191949791,2.07594667774042,2.10349690266021,470144.61906234,0.0,1.0
1988-02-17,28.25,28.5,27.88,28.0,73467,2.10349690266021,2.12211191949791,2.07594667774042,2.08488188582251,986663.088201019,0.0,1.0
1988-02-18,28.75,28.88,28.0,28.0,29200,2.14072693633561,2.15040674509122,2.08488188582251,2.08488188582251,392156.508030405,0.0,1.0
1988-02-19,29.12,29.12,28.75,28.88,225407,2.16827716125541,2.16827716125541,2.14072693633561,2.15040674509122,3027219.93169895,0.0,1.0
1988-02-22,29.25,29.37,28.75,29.0,18474,2.17795697001102,2.18689217809311,2.14072693633561,2.15934195317332,248106.141416222,0.0,1.0
1988-02-23,29.37,29.5,29.25,29.25,26207,2.18689217809311,2.19657198684872,2.17795697001102,2.17795697001102,351960.465957288,0.0,1.0
1988-02-24,29.37,29.75,29.25,29.5,97807,2.18689217809311,2.21518700368642,2.17795697001102,2.19657198684872,1313549.71167568,0.0,1.0
1988-02-25,29.75,29.88,29.12,29.37,60474,2.21518700368642,2.22486681244202,2.16827716125541,2.18689217809311,812166.872144885,0.0,1.0
1988-02-26,29.5,29.75,29.5,29.63,18474,2.19657198684872,2.21518700368642,2.19657198684872,2.20625179560432,248106.141416222,0.0,1.0
1988-02-29,29.75,29.88,29.5,29.5,22207,2.21518700368642,2.22486681244202,2.19657198684872,2.19657198684872,298240.396364082,0.0,1.0
1988-03-01,29.63,29.88,29.5,29.75,55674,2.20625179560432,2.22486681244202,2.19657198684872,2.21518700368642,747702.788633039,0.0,1.0
1988-03-02,29.63,30.12,29.63,29.88,192874,2.20625179560432,2.24273722860622,2.20625179560432,2.22486681244202,2590301.17568001,0.0,1.0
1988-03-03,30.12,30.12,29.63,29.63,46074,2.24273722860622,2.24273722860622,2.20625179560432,2.20625179560432,618774.621609343,0.0,1.0
1988-03-04,31.0,31.0,29.75,30.12,37067,2.30826208787492,2.30826208787492,2.21518700368642,2.24273722860622,497810.454902843,0.0,1.0
1988-03-07,30.0,30.75,29.88,30.75,30800,2.23380202052412,2.28964707103722,2.22486681244202,2.28964707103722,413644.535867686,0.0,1.0
1988-03-08,30.63,31.0,29.75,29.75,51467,2.28071186295513,2.30826208787492,2.21518700368642,2.21518700368642,691202.705438383,0.0,1.0
1988-03-09,30.38,30.87,30.38,30.87,57807,2.26209684611743,2.29858227911932,2.26209684611743,2.29858227911932,776349.015743614,0.0,1.0
1988-03-10,29.25,30.5,29.25,30.12,30207,2.17795697001102,2.27103205419952,2.17795697001102,2.24273722860622,405680.535550493,0.0,1.0
1988-03-11,29.88,29.88,29.25,29.37,47007,2.22486681244202,2.22486681244202,2.17795697001102,2.18689217809311,631304.82784196,0.0,1.0
1988-03-14,29.63,29.88,29.63,29.88,52667,2.20625179560432,2.22486681244202,2.20625179560432,2.22486681244202,707318.726316346,0.0,1.0
1988-03-15,29.75,29.88,29.63,29.88,30607,2.21518700368642,2.22486681244202,2.20625179560432,2.22486681244202,411052.542509814,0.0,1.0
1988-03-16,29.75,30.0,29.63,30.0,43007,2.21518700368642,2.23380202052412,2.20625179560432,2.23380202052412,577584.758248753,0.0,1.0
1988-03-17,30.0,30.0,29.37,29.75,97200,2.23380202052412,2.23380202052412,2.18689217809311,2.21518700368642,1305397.69111491,0.0,1.0
1988-03-18,30.0,30.25,29.88,29.88,28800,2.23380202052412,2.25241703736182,2.22486681244202,2.22486681244202,386784.501071083,0.0,1.0
1988-03-21,29.63,30.25,29.63,30.25,83067,2.20625179560432,2.25241703736182,2.20625179560432,2.25241703736182,1115591.25522471,0.0,1.0
1988-03-22,29.25,29.75,29.25,29.63,100667,2.17795697001102,2.21518700368642,2.17795697001102,2.20625179560432,1351959.56143482,0.0,1.0
1988-03-23,29.5,29.5,29.25,29.37,28474,2.19657198684872,2.19657198684872,2.17795697001102,2.18689217809311,382406.315399237,0.0,1.0
1988-03-24,29.5,29.5,29.25,29.5,18474,2.19657198684872,2.19657198684872,2.17795697001102,2.19657198684872,248106.141416222,0.0,1.0
1988-03-25,29.63,29.75,29.5,29.5,28800,2.20625179560432,2.21518700368642,2.19657198684872,2.19657198684872,386784.501071084,0.0,1.0
1988-03-28,29.63,29.75,29.37,29.5,25600,2.20625179560432,2.21518700368642,2.18689217809311,2.19657198684872,343808.445396519,0.0,1.0
1988-03-29,29.37,29.63,29.37,29.63,19674,2.18689217809311,2.20625179560432,2.18689217809311,2.20625179560432,264222.162294184,0.0,1.0
1988-03-30,29.25,29.37,29.12,29.37,57007,2.17795697001102,2.18689217809311,2.16827716125541,2.18689217809311,765605.001824973,0.0,1.0
1988-03-31,29.12,29.25,29.12,29.25,17807,2.16827716125541,2.17795697001102,2.16827716125541,2.17795697001102,239148.319811555,0.0,1.0
1988-04-04,29.0,29.25,29.0,29.0,14800,2.17795697001102,2.1967324611318,2.17795697001102,2.17795697001102,197065.417687214,0.25,1.0
1988-04-05,29.5,29.5,28.88,29.0,89407,2.21550795225259,2.21550795225259,2.16894473427304,2.17795697001102,1190474.85129464,0.0,1.0
1988-04-06,30.0,30.12,29.5,29.5,44400,2.25305893449416,2.26207117023213,2.21550795225259,2.21550795225259,591196.253061641,0.0,1.0
1988-04-07,30.12,30.12,30.0,30.0,65467,2.26207117023213,2.26207117023213,2.25305893449416,2.25305893449416,871708.222954652,0.0,1.0
1988-04-08,30.5,30.63,30.12,30.12,43867,2.29060991673572,2.30037317211853,2.26207117023213,2.26207117023213,584099.234978718,0.0,1.0
1988-04-11,30.75,30.75,30.5,30.5,14800,2.30938540785651,2.30938540785651,2.29060991673572,2.29060991673572,197065.417687214,0.0,1.0
1988-04-12,30.75,30.75,30.5,30.75,31600,2.30938540785651,2.30938540785651,2.29060991673572,2.30938540785651,420761.297224051,0.0,1.0
1988-04-13,30.5,30.87,30.5,30.87,31274,2.29060991673572,2.31839764359449,2.29060991673572,2.31839764359449,416420.531942564,0.0,1.0
1988-04-14,30.12,30.5,30.0,30.25,37674,2.26207117023213,2.29060991673572,2.25305893449416,2.27183442561494,501638.009861359,0.0,1.0
1988-04-15,30.0,30.0,29.5,29.75,56000,2.25305893449416,2.25305893449416,2.21550795225259,2.23428344337337,745652.931789457,0.0,1.0
1988-04-18,31.25,31.25,29.75,29.88,88207,2.34693639009808,2.34693639009808,2.23428344337337,2.24404669875618,1174496.57418487,0.0,1.0
1988-04-19,30.5,31.12,30.5,31.12,70474,2.29060991673572,2.33717313471527,2.29060991673572,2.33717313471527,938377.584195185,0.0,1.0
1988-04-20,29.75,30.38,29.75,30.38,38207,2.23428344337337,2.28159768099775,2.23428344337337,2.28159768099775,508735.027944283,0.0,1.0
1988-04-21,29.63,29.88,29.5,29.63,9867,2.22527120763539,2.24404669875618,2.21550795225259,2.22527120763539,131381.383535118,0.0,1.0
1988-04-22,29.5,29.88,29.25,29.88,60874,2.21550795225259,2.24404669875618,2.1967324611318,2.24404669875618,810551.367316989,0.0,1.0
1988-04-25,29.63,29.88,29.63,29.75,29600,2.22527120763539,2.24404669875618,2.22527120763539,2.23428344337337,394130.835374429,0.0,1.0
1988-04-26,30.0,30.25,29.63,29.63,33407,2.25305893449416,2.27183442561494,2.22527120763539,2.22527120763539,444821.919505185,0.0,1.0
1988-04-27,30.0,30.25,29.75,29.88,7600,2.25305893449416,2.27183442561494,2.23428344337337,2.24404669875618,101195.755028569,0.0,1.0
1988-04-28,30.0,30.25,29.88,30.0,110874,2.25305893449416,2.27183442561494,2.24404669875618,2.25305893449416,1476312.91355758,0.0,1.0
1988-04-29,30.25,30.25,29.88,30.0,11807,2.27183442561494,2.27183442561494,2.24404669875618,2.25305893449416,157212.931529252,0.0,1.0
1988-05-02,29.88,30.12,29.37,30.0,32400,2.24404669875618,2.26207117023213,2.20574469686978,2.25305893449416,431413.481963901,0.0,1.0
1988-05-03,30.12,30.38,29.88,29.88,35007,2.26207117023213,2.28159768099775,2.24404669875618,2.24404669875618,466126.288984886,0.0,1.0
1988-05-04,30.38,30.38,30.25,30.25,33067,2.28159768099775,2.28159768099775,2.27183442561494,2.27183442561494,440294.74099075,0.0,1.0
1988-05-05,30.87,30.87,30.38,30.5,70074,2.31839764359449,2.31839764359449,2.28159768099775,2.29060991673572,933051.491825257,0.0,1.0
1988-05-06,30.63,30.87,30.63,30.63,7674,2.30037317211853,2.31839764359449,2.30037317211853,2.30037317211853,102181.082117006,0.0,1.0
1988-05-09,30.63,30.75,30.5,30.5,11600,2.30037317211853,2.30938540785651,2.29060991673572,2.29060991673572,154456.678727817,0.0,1.0
1988-05-10,30.38,30.75,30.25,30.38,287007,2.28159768099775,2.30938540785651,2.27183442561494,2.28159768099775,3821564.48203744,0.0,1.0
1988-05-11,30.0,30.5,30.0,30.38,104207,2.25305893449416,2.29060991673572,2.25305893449416,2.28159768099775,1387540.26898186,0.0,1.0
1988-05-12,30.12,30.5,30.0,30.0,116667,2.26207117023213,2.29060991673572,2.25305893449416,2.25305893449416,1553448.04630501,0.0,1.0
1988-05-13,30.5,30.5,30.25,30.38,9600,2.29060991673572,2.29060991673572,2.27183442561494,2.28159768099775,127826.216878193,0.0,1.0
1988-05-16,30.75,31.0,30.63,30.75,31467,2.30938540785651,2.32816089897729,2.30037317211853,2.30938540785651,418990.371511051,0.0,1.0
1988-05-17,30.63,31.0,30.5,30.75,24667,2.30037317211853,2.32816089897729,2.29060991673572,2.30938540785651,328446.801222332,0.0,1.0
1988-05-18,30.38,30.75,30.38,30.5,31674,2.28159768099775,2.30938540785651,2.28159768099775,2.29060991673572,421746.624312487,0.0,1.0
1988-05-19,30.25,30.5,30.12,30.38,18207,2.27183442561494,2.29060991673572,2.26207117023213,2.28159768099775,242430.409448048,0.0,1.0
1988-05-20,30.5,30.63,30.25,30.25,18874,2.29060991673572,2.30037317211853,2.27183442561494,2.27183442561494,251311.668474898,0.0,1.0
1988-05-23,30.5,30.5,30.0,30.25,87467,2.29060991673572,2.29060991673572,2.25305893449416,2.27183442561494,1164643.30330051,0.0,1.0
1988-05-24,30.38,30.5,30.12,30.38,21274,2.28159768099775,2.29060991673572,2.26207117023213,2.28159768099775,283268.222694445,0.0,1.0
1988-05-25,31.0,31.12,30.5,30.5,124667,2.32816089897729,2.33717313471527,2.29060991673572,2.29060991673572,1659969.89370351,0.0,1.0
1988-05-26,30.75,31.0,30.63,31.0,94267,2.30938540785651,2.32816089897729,2.30037317211853,2.32816089897729,1255186.87358923,0.0,1.0
1988-05-27,30.75,30.75,30.63,30.63,36267,2.30938540785651,2.30938540785651,2.30037317211853,2.30037317211853,482903.479950148,0.0,1.0
1988-05-31,30.63,30.75,30.5,30.63,18874,2.30037317211853,2.30938540785651,2.29060991673572,2.30037317211853,251311.668474897,0.0,1.0
1988-06-01,31.0,31.25,30.75,30.75,168667,2.32816089897729,2.34693639009808,2.30938540785651,2.30938540785651,2245840.05439523,0.0,1.0
1988-06-02,31.0,31.0,30.87,31.0,27467,2.32816089897729,2.32816089897729,2.31839764359449,2.32816089897729,365729.447811805,0.0,1.0
1988-06-03,31.25,31.25,31.0,31.0,54474,2.34693639009808,2.34693639009808,2.32816089897729,2.32816089897729,725333.889398195,0.0,1.0
1988-06-06,32.0,32.37,31.25,31.25,50874,2.40326286346043,2.43105059031919,2.34693639009808,2.34693639009808,677399.058068874,0.0,1.0
1988-06-07,32.13,32.25,32.0,32.25,103674,2.41302611884324,2.42203835458122,2.40326286346043,2.42203835458122,1380443.25089893,0.0,1.0
1988-06-08,32.0,32.25,32.0,32.0,70267,2.40326286346043,2.42203835458122,2.40326286346043,2.40326286346043,935621.331393749,0.0,1.0
1988-06-09,32.13,32.25,32.13,32.25,254074,2.41302611884324,2.42203835458122,2.41302611884324,2.42203835458122,3383053.98199062,0.0,1.0
1988-06-10,32.37,32.75,32.0,32.13,54074,2.43105059031919,2.45958933682279,2.40326286346043,2.41302611884324,720007.797028272,0.0,1.0
1988-06-13,32.75,32.87,32.25,32.5,40874,2.45958933682279,2.46860157256076,2.42203835458122,2.440813845702,544246.748820755,0.0,1.0
1988-06-14,32.5,33.13,32.5,32.62,93867,2.440813845702,2.48812808332638,2.440813845702,2.44982608143998,1249860.78121931,0.0,1.0
1988-06-15,32.75,33.0,32.5,32.75,56074,2.45958933682279,2.47836482794357,2.440813845702,2.45958933682279,746638.258877893,0.0,1.0
1988-06-16,31.75,32.75,31.75,32.75,150207,2.38448737233965,2.45958933682279,2.38448737233965,2.45958933682279,2000040.8915232,0.0,1.0
1988-06-17,31.75,31.87,31.63,31.87,52000,2.38448737233965,2.39349960807762,2.37547513660167,2.39349960807762,692392.008090211,0.0,1.0
1988-06-20,31.87,32.0,31.75,31.75,65067,2.39349960807762,2.40326286346043,2.38448737233965,2.38448737233965,866382.130584728,0.0,1.0
1988-06-21,32.5,32.5,32.0,32.0,19867,2.440813845702,2.440813845702,2.40326286346043,2.40326286346043,264533.692783235,0.0,1.0
1988-06-22,32.37,32.75,32.37,32.75,25407,2.43105059031919,2.45958933682279,2.43105059031919,2.45958933682279,338300.072106693,0.0,1.0
1988-06-23,32.87,33.38,32.37,32.37,125674,2.46860157256076,2.50690357444716,2.43105059031919,2.43105059031919,1673378.33124479,0.0,1.0
1988-06-24,32.87,33.13,32.87,33.0,24207,2.46860157256076,2.48812808332638,2.46860157256076,2.47836482794357,322321.794996918,0.0,1.0
1988-06-27,32.75,32.87,32.75,32.75,28607,2.45958933682279,2.46860157256076,2.45958933682279,2.45958933682279,380908.811066089,0.0,1.0
1988-06-28,32.5,32.62,32.5,32.5,38000,2.440813845702,2.44982608143998,2.440813845702,2.440813845702,505978.775142847,0.0,1.0
1988-06-29,32.75,32.75,32.5,32.62,15674,2.45958933682279,2.45958933682279,2.440813845702,2.44982608143998,208702.929515499,0.0,1.0
1988-06-30,32.87,33.0,32.75,32.75,41274,2.46860157256076,2.47836482794357,2.45958933682279,2.45958933682279,549572.841190681,0.0,1.0
1988-07-01,33.0,33.5,32.62,32.62,141007,2.47836482794357,2.51591581018514,2.44982608143998,2.44982608143998,1877540.76701493,0.0,1.0
1988-07-05,33.25,33.38,33.0,33.13,56074,2.49714031906436,2.50690357444716,2.47836482794357,2.48812808332638,746638.258877893,0.0,1.0
1988-07-06,33.25,33.5,33.13,33.25,22800,2.49714031906436,2.51591581018514,2.48812808332638,2.49714031906436,303587.265085707,0.0,1.0
1988-07-07,33.13,33.38,33.0,33.25,27274,2.48812808332638,2.50690357444716,2.47836482794357,2.49714031906436,363159.608243316,0.0,1.0
1988-07-08,32.25,33.25,32.0,33.0,72400,2.42203835458122,2.49714031906436,2.40326286346043,2.47836482794357,964022.71895637,0.0,1.0
1988-07-11,32.0,32.37,31.87,31.87,23807,2.42579345280537,2.45384168960344,2.41593866690335,2.41593866690335,314051.470094855,0.3,1.0
1988-07-12,32.37,32.37,32.0,32.25,48800,2.45384168960344,2.45384168960344,2.42579345280537,2.44474496415542,643748.130408235,0.0,1.0
1988-07-13,32.0,32.5,32.0,32.25,57274,2.42579345280537,2.46369647550546,2.42579345280537,2.44474496415542,755533.410266422,0.0,1.0
1988-07-14,31.87,32.0,31.63,31.87,30874,2.41593866690335,2.42579345280537,2.39774521600731,2.41593866690335,407276.224963605,0.0,1.0
1988-07-15,31.5,32.0,31.5,31.75,53674,2.38789043010529,2.42579345280537,2.38789043010529,2.40684194145533,708043.794088764,0.0,1.0
1988-07-18,31.63,31.75,31.38,31.75,10874,2.39774521600731,2.40684194145533,2.37879370465727,2.40684194145533,143445.023976622,0.0,1.0
1988-07-19,31.5,31.75,31.12,31.38,49007,2.38789043010529,2.40684194145533,2.35908413285323,2.37879370465727,646478.783338452,0.0,1.0
1988-07-20,31.5,31.87,31.5,31.5,75067,2.38789043010529,2.41593866690335,2.38789043010529,2.38789043010529,990250.838224489,0.0,1.0
1988-07-21,31.75,31.75,31.5,31.5,22800,2.40684194145533,2.40684194145533,2.38789043010529,2.38789043010529,300767.56912516,0.0,1.0
1988-07-22,31.38,31.63,31.38,31.63,23867,2.37879370465727,2.39774521600731,2.37879370465727,2.39774521600731,314842.963697815,0.0,1.0
1988-07-25,31.12,31.25,31.12,31.25,21067,2.35908413285323,2.36893891875525,2.35908413285323,2.36893891875525,277906.595559637,0.0,1.0
1988-07-26,31.0,31.12,30.87,31.0,64074,2.34998740740521,2.35908413285323,2.34013262150318,2.34998740740521,845236.018601993,0.0,1.0
1988-07-27,31.0,31.38,30.87,30.87,33200,2.34998740740521,2.37879370465727,2.34013262150318,2.34013262150318,437959.79363839,0.0,1.0
1988-07-28,31.12,31.25,31.0,31.25,34267,2.35908413285323,2.36893891875525,2.34998740740521,2.36893891875525,452035.188211045,0.0,1.0
1988-07-29,31.0,31.25,30.87,31.0,126074,2.34998740740521,2.36893891875525,2.34013262150318,2.34998740740521,1663112.74166164,0.0,1.0
1988-08-01,31.25,31.25,31.0,31.0,29200,2.36893891875525,2.36893891875525,2.34998740740521,2.34998740740521,385193.553440994,0.0,1.0
1988-08-02,31.75,31.87,31.0,31.38,44400,2.40684194145533,2.41593866690335,2.34998740740521,2.37879370465727,585705.266191101,0.0,1.0
1988-08-03,31.87,31.87,31.63,31.87,14667,2.41593866690335,2.41593866690335,2.39774521600731,2.41593866690335,193480.611243804,0.0,1.0
1988-08-04,31.75,32.13,31.75,32.13,26267,2.40684194145533,2.4356482387074,2.40684194145533,2.4356482387074,346502.707816253,0.0,1.0
1988-08-05,31.75,31.87,31.63,31.63,51200,2.40684194145533,2.41593866690335,2.39774521600731,2.39774521600731,675407.874526675,0.0,1.0
1988-08-08,31.63,31.75,31.63,31.63,13674,2.39774521600731,2.40684194145533,2.39774521600731,2.39774521600731,180381.3921148,0.0,1.0
1988-08-09,31.63,31.75,31.38,31.63,86400,2.39774521600731,2.40684194145533,2.37879370465727,2.39774521600731,1139750.78826376,0.0,1.0
1988-08-10,31.38,31.38,31.25,31.38,35807,2.37879370465727,2.37879370465727,2.36893891875525,2.37879370465727,472350.190687043,0.0,1.0
1988-08-11,31.63,31.75,31.12,31.25,65067,2.39774521600731,2.40684194145533,2.35908413285323,2.36893891875525,858335.237730999,0.0,1.0
1988-08-12,31.5,31.63,31.25,31.38,27407,2.38789043010529,2.39774521600731,2.36893891875525,2.37879370465727,361541.086272511,0.0,1.0
1988-08-15,31.63,31.75,31.5,31.63,117867,2.39774521600731,2.40684194145533,2.38789043010529,2.39774521600731,1554849.60833663,0.0,1.0
1988-08-16,31.63,31.63,31.5,31.63,42474,2.39774521600731,2.39774521600731,2.38789043010529,2.39774521600731,560298.321536054,0.0,1.0
1988-08-17,32.37,32.37,31.63,31.63,80000,2.45384168960344,2.45384168960344,2.39774521600731,2.39774521600731,1055324.80394793,0.0,1.0
1988-08-18,32.25,32.5,32.13,32.25,23407,2.44474496415542,2.46369647550546,2.4356482387074,2.44474496415542,308774.846075114,0.0,1.0
1988-08-19,32.25,32.5,32.13,32.13,24400,2.44474496415542,2.46369647550546,2.4356482387074,2.4356482387074,321874.065204118,0.0,1.0
1988-08-22,32.37,32.62,32.0,32.13,54607,2.45384168960344,2.47279320095348,2.42579345280537,2.4356482387074,720351.519614805,0.0,1.0
1988-08-23,32.87,32.87,32.25,32.25,68267,2.49174471230352,2.49174471230352,2.44474496415542,2.44474496415542,900548.229888915,0.0,1.0
1988-08-24,32.75,33.13,32.62,32.62,50607,2.4826479868555,2.51145428410756,2.47279320095348,2.47279320095348,667585.27941741,0.0,1.0
1988-08-25,32.75,32.75,32.37,32.75,37674,2.4826479868555,2.4826479868555,2.45384168960344,2.4826479868555,496978.833299178,0.0,1.0
1988-08-26,32.25,32.5,32.25,32.5,11600,2.44474496415542,2.46369647550546,2.44474496415542,2.46369647550546,153022.096572449,0.0,1.0
1988-08-29,31.75,32.0,31.75,32.0,6607,2.40684194145533,2.42579345280537,2.40684194145533,2.42579345280537,87156.6372460496,0.0,1.0
1988-08-30,31.38,31.63,31.25,31.5,32207,2.37879370465727,2.39774521600731,2.36893891875525,2.38789043010529,424860.574509387,0.0,1.0
1988-08-31,31.75,31.87,31.63,31.63,18474,2.40684194145533,2.41593866690335,2.39774521600731,2.39774521600731,243700.880351676,0.0,1.0
1988-09-01,31.5,31.75,31.25,31.5,20474,2.38789043010529,2.40684194145533,2.36893891875525,2.38789043010529,270084.000450374,0.0,1.0
1988-09-02,31.87,32.0,31.38,31.38,52400,2.41593866690335,2.42579345280537,2.37879370465727,2.37879370465727,691237.746585894,0.0,1.0
1988-09-06,31.75,32.0,31.75,32.0,10074,2.40684194145533,2.42579345280537,2.40684194145533,2.42579345280537,132891.775937143,0.0,1.0
1988-09-07,31.75,31.75,31.5,31.75,41407,2.40684194145533,2.40684194145533,2.38789043010529,2.40684194145533,546222.926963399,0.0,1.0
1988-09-08,32.13,32.13,31.63,31.75,45007,2.4356482387074,2.4356482387074,2.39774521600731,2.40684194145533,593712.543141054,0.0,1.0
1988-09-09,32.13,32.25,31.87,32.0,42474,2.4356482387074,2.44474496415542,2.41593866690335,2.42579345280537,560298.321536053,0.0,1.0
1988-09-12,31.75,32.0,31.75,32.0,9007,2.40684194145533,2.42579345280537,2.40684194145533,2.42579345280537,118816.381364488,0.0,1.0
1988-09-13,31.87,31.87,31.63,31.75,10207,2.41593866690335,2.41593866690335,2.39774521600731,2.40684194145533,134646.253423706,0.0,1.0
1988-09-14,31.5,31.75,31.38,31.63,20207,2.38789043010529,2.40684194145533,2.37879370465727,2.39774521600731,266561.853917197,0.0,1.0
1988-09-15,31.5,31.63,31.38,31.38,55067,2.38789043010529,2.39774521600731,2.37879370465727,2.37879370465727,726419.637237507,0.0,1.0
1988-09-16,31.75,31.87,31.5,31.75,26800,2.40684194145533,2.41593866690335,2.38789043010529,2.40684194145533,353533.809322556,0.0,1.0
1988-09-19,31.63,31.75,31.5,31.75,36000,2.39774521600731,2.40684194145533,2.38789043010529,2.40684194145533,474896.161776568,0.0,1.0
1988-09-20,31.87,31.87,31.63,31.63,23007,2.41593866690335,2.41593866690335,2.39774521600731,2.39774521600731,303498.222055375,0.0,1.0
1988-09-21,31.63,31.87,31.63,31.87,42607,2.39774521600731,2.41593866690335,2.39774521600731,2.41593866690335,562052.799022618,0.0,1.0
1988-09-22,31.5,32.0,31.5,31.87,31067,2.38789043010529,2.42579345280537,2.38789043010529,2.41593866690335,409822.196053129,0.0,1.0
1988-09-23,31.63,31.87,31.5,31.5,18000,2.39774521600731,2.41593866690335,2.38789043010529,2.38789043010529,237448.080888284,0.0,1.0
1988-09-26,31.75,31.87,31.5,31.5,45274,2.40684194145533,2.41593866690335,2.38789043010529,2.38789043010529,597234.689674232,0.0,1.0
1988-09-27,32.0,32.0,31.75,31.75,26474,2.42579345280537,2.42579345280537,2.40684194145533,2.40684194145533,349233.360746469,0.0,1.0
1988-09-28,32.0,32.25,31.87,31.87,38874,2.42579345280537,2.44474496415542,2.41593866690335,2.41593866690335,512808.705358398,0.0,1.0
1988-09-29,31.75,32.25,31.75,32.25,132000,2.40684194145533,2.44474496415542,2.40684194145533,2.44474496415542,1741285.92651408,0.0,1.0
1988-09-30,31.63,31.87,31.63,31.87,47407,2.39774521600731,2.41593866690335,2.39774521600731,2.41593866690335,625372.287259494,0.0,1.0
1988-10-03,31.25,31.5,31.25,31.5,8667,2.36893891875525,2.38789043010529,2.36893891875525,2.38789043010529,114331.250947709,0.0,1.0
1988-10-04,31.12,31.38,31.0,31.25,33867,2.35908413285323,2.37879370465727,2.34998740740521,2.36893891875525,446758.564191306,0.0,1.0
1988-10-05,31.63,31.63,31.0,31.12,42207,2.39774521600731,2.39774521600731,2.34998740740521,2.35908413285323,556776.175002878,0.0,1.0
1988-10-06,31.5,31.63,31.38,31.63,114400,2.38789043010529,2.39774521600731,2.37879370465727,2.39774521600731,1509114.46964554,0.0,1.0
1988-10-07,31.5,31.5,31.0,31.12,32400,2.41063224372534,2.41063224372534,2.37236823985668,2.38155160078516,423374.40837628,0.3,1.0
1988-10-10,31.25,31.63,31.25,31.5,26800,2.39150024179101,2.42058088473119,2.39150024179101,2.41063224372534,350198.584706306,0.0,1.0
1988-10-11,31.12,31.38,31.0,31.12,17007,2.38155160078516,2.40144888279686,2.37236823985668,2.38155160078516,222232.363063438,0.0,1.0
1988-10-12,30.75,31.25,30.75,31.12,16800,2.35323623792236,2.39150024179101,2.35323623792236,2.38155160078516,219527.471009923,0.0,1.0
1988-10-13,31.25,31.25,30.75,30.75,26267,2.39150024179101,2.39150024179101,2.35323623792236,2.35323623792236,343233.814346289,0.0,1.0
1988-10-14,31.12,31.12,30.63,31.12,20400,2.38155160078516,2.38155160078516,2.34405287699388,2.38155160078516,266569.071940621,0.0,1.0
1988-10-17,31.12,31.12,30.75,30.87,101067,2.38155160078516,2.38155160078516,2.35323623792236,2.36241959885083,1320653.74479523,0.0,1.0
1988-10-18,31.0,31.0,30.75,30.87,184474,2.37236823985668,2.37236823985668,2.35323623792236,2.36241959885083,2410542.30280265,0.0,1.0
1988-10-19,30.75,31.0,30.75,31.0,80400,2.35323623792236,2.37236823985668,2.35323623792236,2.37236823985668,1050595.75411891,0.0,1.0
1988-10-20,31.0,31.25,30.75,30.75,33600,2.37236823985668,2.39150024179101,2.35323623792236,2.35323623792236,439054.942019847,0.0,1.0
1988-10-21,31.12,31.25,31.0,31.0,35467,2.38155160078516,2.39150024179101,2.37236823985668,2.37236823985668,463451.238946961,0.0,1.0
1988-10-24,31.38,31.5,30.87,31.0,62207,2.40144888279686,2.41063224372534,2.36241959885083,2.37236823985668,812865.796971089,0.0,1.0
1988-10-25,32.0,32.0,31.12,31.12,51807,2.448896247594,2.448896247594,2.38155160078516,2.38155160078516,676967.838726849,0.0,1.0
1988-10-26,31.75,31.87,31.63,31.87,21200,2.42976424565967,2.43894760658815,2.42058088473119,2.43894760658815,277022.761036331,0.0,1.0
1988-10-27,31.38,31.63,31.38,31.5,41274,2.40144888279686,2.42058088473119,2.40144888279686,2.41063224372534,539331.954670451,0.0,1.0
1988-10-28,31.12,31.25,31.0,31.12,30607,2.38155160078516,2.39150024179101,2.37236823985668,2.38155160078516,399945.077690519,0.0,1.0
1988-10-31,31.25,31.25,31.0,31.0,8074,2.39150024179101,2.39150024179101,2.37236823985668,2.37236823985668,105503.857198459,0.0,1.0
1988-11-01,31.12,31.25,31.0,31.0,48074,2.38155160078516,2.39150024179101,2.37236823985668,2.37236823985668,628188.311983991,0.0,1.0
1988-11-02,31.38,31.38,31.0,31.0,280267,2.40144888279686,2.40144888279686,2.37236823985668,2.37236823985668,3662280.10223441,0.0,1.0
1988-11-03,31.38,31.5,31.12,31.25,37867,2.40144888279686,2.41063224372534,2.38155160078516,2.39150024179101,494812.306234093,0.0,1.0
1988-11-04,31.38,31.38,31.12,31.25,42267,2.40144888279686,2.40144888279686,2.38155160078516,2.39150024179101,552307.596260501,0.0,1.0
1988-11-07,31.0,31.25,31.0,31.12,44667,2.37236823985668,2.39150024179101,2.37236823985668,2.38155160078516,583668.663547633,0.0,1.0
1988-11-08,31.25,31.25,30.87,31.0,17067,2.39150024179101,2.39150024179101,2.36241959885083,2.37236823985668,223016.389745616,0.0,1.0
1988-11-09,31.0,31.25,31.0,31.0,21674,2.37236823985668,2.39150024179101,2.37236823985668,2.37236823985668,283216.57182554,0.0,1.0
1988-11-10,31.0,31.12,31.0,31.0,74474,2.37236823985668,2.38155160078516,2.37236823985668,2.37236823985668,973160.052142442,0.0,1.0
1988-11-11,30.87,31.0,30.87,31.0,37407,2.36241959885083,2.37236823985668,2.36241959885083,2.37236823985668,488801.435004059,0.0,1.0
1988-11-14,30.75,31.0,30.5,30.63,54800,2.35323623792236,2.37236823985668,2.33410423598803,2.34405287699388,716077.703056176,0.0,1.0
1988-11-15,30.5,31.0,30.5,30.63,21407,2.33410423598803,2.37236823985668,2.33410423598803,2.34405287699388,279727.653089846,0.0,1.0
1988-11-16,29.88,30.25,29.37,30.25,87407,2.28665687119089,2.3149722340537,2.24762758724486,2.3149722340537,1142157.00348597,0.0,1.0
1988-11-17,30.25,30.25,29.88,30.0,15867,2.3149722340537,2.3149722340537,2.28665687119089,2.29584023211937,207335.85610205,0.0,1.0
1988-11-18,30.12,30.25,30.0,30.0,40874,2.30502359304785,2.3149722340537,2.29584023211937,2.29584023211937,534105.110122594,0.0,1.0
1988-11-21,30.0,30.12,29.88,30.0,83007,2.29584023211937,2.30502359304785,2.28665687119089,2.29584023211937,1084661.71345956,0.0,1.0
1988-11-22,30.12,30.12,30.0,30.0,20474,2.30502359304785,2.30502359304785,2.29584023211937,2.29584023211937,267536.038181974,0.0,1.0
1988-11-23,30.0,30.12,30.0,30.0,5674,2.29584023211937,2.30502359304785,2.29584023211937,2.29584023211937,74142.7899113276,0.0,1.0
1988-11-25,30.0,30.0,30.0,30.0,2074,2.29584023211937,2.29584023211937,2.29584023211937,2.29584023211937,27101.1889806298,0.0,1.0
1988-11-28,30.0,30.12,30.0,30.0,17600,2.29584023211937,2.30502359304785,2.29584023211937,2.29584023211937,229981.160105634,0.0,1.0
1988-11-29,29.88,30.25,29.88,30.0,40074,2.28665687119089,2.3149722340537,2.28665687119089,2.29584023211937,523651.421026885,0.0,1.0
1988-11-30,30.75,30.87,29.88,30.0,39674,2.35323623792236,2.36241959885083,2.28665687119089,2.29584023211937,518424.576479028,0.0,1.0
1988-12-01,30.63,30.75,30.5,30.63,36074,2.34405287699388,2.35323623792236,2.33410423598803,2.34405287699388,471382.97554833,0.0,1.0
1988-12-02,30.38,30.5,30.38,30.5,8474,2.32492087505955,2.33410423598803,2.32492087505955,2.33410423598803,110730.701746315,0.0,1.0
1988-12-05,30.5,30.75,30.25,30.25,38800,2.33410423598803,2.35323623792236,2.3149722340537,2.3149722340537,507003.921141964,0.0,1.0
1988-12-06,30.63,30.75,30.38,30.38,13407,2.34405287699388,2.35323623792236,2.32492087505955,2.32492087505955,175190.76213274,0.0,1.0
1988-12-07,30.87,30.87,30.63,30.63,23200,2.36241959885083,2.36241959885083,2.34405287699388,2.34405287699388,303156.983775608,0.0,1.0
1988-12-08,30.63,30.87,30.63,30.87,11674,2.34405287699388,2.36241959885083,2.34405287699388,2.36241959885083,152545.458129157,0.0,1.0
1988-12-09,30.5,30.87,30.5,30.63,25467,2.33410423598803,2.36241959885083,2.33410423598803,2.34405287699388,332780.125250577,0.0,1.0
1988-12-12,30.5,30.75,30.5,30.5,18667,2.33410423598803,2.35323623792236,2.33410423598803,2.33410423598803,243923.767937037,0.0,1.0
1988-12-13,30.25,30.5,30.25,30.5,23407,2.3149722340537,2.33410423598803,2.3149722340537,2.33410423598803,305861.875829123,0.0,1.0
1988-12-14,30.5,30.5,30.25,30.25,56607,2.33410423598803,2.33410423598803,2.3149722340537,2.3149722340537,739689.973301113,0.0,1.0
1988-12-15,30.5,30.75,30.25,30.25,15467,2.33410423598803,2.35323623792236,2.3149722340537,2.3149722340537,202109.011554195,0.0,1.0
1988-12-16,30.63,30.75,30.38,30.75,57067,2.34405287699388,2.35323623792236,2.32492087505955,2.35323623792236,745700.844531146,0.0,1.0
1988-12-19,30.63,30.87,30.38,30.38,115007,2.34405287699388,2.36241959885083,2.32492087505955,2.32492087505955,1502809.27728799,0.0,1.0
1988-12-20,30.63,30.75,30.63,30.63,69674,2.34405287699388,2.35323623792236,2.34405287699388,2.34405287699388,910437.917568176,0.0,1.0
1988-12-21,30.63,30.75,30.38,30.5,10874,2.34405287699388,2.35323623792236,2.32492087505955,2.33410423598803,142091.769033446,0.0,1.0
1988-12-22,30.5,30.75,30.5,30.5,34400,2.33410423598803,2.35323623792236,2.33410423598803,2.33410423598803,449508.631115556,0.0,1.0
1988-12-23,30.5,30.75,30.38,30.5,5274,2.33410423598803,2.35323623792236,2.32492087505955,2.33410423598803,68915.9453634722,0.0,1.0
1988-12-27,30.63,30.63,30.5,30.5,34667,2.34405287699388,2.34405287699388,2.33410423598803,2.33410423598803,452997.549851249,0.0,1.0
1988-12-28,30.75,30.75,30.5,30.5,7067,2.35323623792236,2.35323623792236,2.33410423598803,2.33410423598803,92345.2760492335,0.0,1.0
1988-12-29,30.63,30.87,30.5,30.75,11067,2.34405287699388,2.36241959885083,2.33410423598803,2.35323623792236,144613.721527787,0.0,1.0
1988-12-30,30.5,30.87,30.5,30.75,21274,2.33410423598803,2.36241959885083,2.33410423598803,2.35323623792236,277989.727277684,0.0,1.0
1989-01-03,30.5,30.5,30.5,30.5,10474,2.33410423598803,2.33410423598803,2.33410423598803,2.33410423598803,136864.924485591,0.0,1.0
1989-01-04,30.5,30.63,30.25,30.25,23407,2.33410423598803,2.34405287699388,2.3149722340537,2.3149722340537,305861.875829123,0.0,1.0
1989-01-05,30.38,30.38,30.0,30.0,46874,2.34787927738074,2.34787927738074,2.31851146548461,2.31851146548461,606518.458473993,0.3,1.0
1989-01-06,30.63,30.75,30.12,30.38,31807,2.36720020625978,2.37647425212172,2.32778551134654,2.34787927738074,411561.475630036,0.0,1.0
1989-01-09,30.87,30.87,30.63,30.63,69674,2.38574829798366,2.38574829798366,2.36720020625978,2.36720020625978,901535.330369009,0.0,1.0
1989-01-10,31.12,31.25,31.0,31.12,73467,2.4050692268627,2.4151161098798,2.39579518100076,2.4050692268627,950614.233662772,0.0,1.0
1989-01-11,31.12,31.38,31.0,31.12,29807,2.4050692268627,2.4251629928969,2.39579518100076,2.4050692268627,385682.802656788,0.0,1.0
1989-01-12,31.0,31.25,31.0,31.12,11674,2.39579518100076,2.4151161098798,2.39579518100076,2.4050692268627,151053.814144843,0.0,1.0
1989-01-13,31.0,31.12,30.75,31.0,59807,2.39579518100076,2.4050692268627,2.37647425212172,2.39579518100076,773862.897255494,0.0,1.0
1989-01-16,31.38,31.38,30.75,30.75,35867,2.4251629928969,2.4251629928969,2.37647425212172,2.37647425212172,464095.181765726,0.0,1.0
1989-01-17,31.38,31.5,31.25,31.25,21807,2.4251629928969,2.43443703875884,2.4151161098798,2.4151161098798,282168.1107638,0.0,1.0
1989-01-18,31.5,31.5,31.25,31.38,49407,2.43443703875884,2.43443703875884,2.4151161098798,2.4251629928969,639293.797794609,0.0,1.0
1989-01-19,31.87,32.0,31.63,31.75,70607,2.46303201349981,2.47307889651691,2.44448392177594,2.45375796763787,913607.73131103,0.0,1.0
1989-01-20,31.87,32.0,31.75,31.87,51407,2.46303201349981,2.47307889651691,2.45375796763787,2.46303201349981,665172.470767858,0.0,1.0
1989-01-23,32.13,32.25,31.75,31.87,58874,2.48312577953401,2.49239982539595,2.45375796763787,2.46303201349981,761790.496313476,0.0,1.0
1989-01-24,32.0,32.25,32.0,32.0,21867,2.47307889651691,2.49239982539595,2.47307889651691,2.47307889651691,282944.470952998,0.0,1.0
1989-01-25,32.0,32.13,31.87,32.0,49674,2.47307889651691,2.48312577953401,2.46303201349981,2.47307889651691,642748.600636539,0.0,1.0
1989-01-26,32.25,32.25,32.0,32.0,45807,2.49239982539595,2.49239982539595,2.47307889651691,2.47307889651691,592712.186442765,0.0,1.0
1989-01-27,32.13,32.25,32.13,32.13,9867,2.48312577953401,2.49239982539595,2.48312577953401,2.48312577953401,127672.433113515,0.0,1.0
1989-01-30,32.0,32.13,32.0,32.13,20000,2.47307889651691,2.48312577953401,2.47307889651691,2.48312577953401,258786.729732471,0.0,1.0
1989-01-31,32.25,32.37,32.0,32.13,28474,2.49239982539595,2.50167387125789,2.47307889651691,2.48312577953401,368434.667120119,0.0,1.0
1989-02-01,32.0,32.37,31.87,32.25,102000,2.47307889651691,2.50167387125789,2.46303201349981,2.49239982539595,1319812.3216356,0.0,1.0
1989-02-02,32.13,32.13,31.63,31.87,108000,2.48312577953401,2.48312577953401,2.44448392177594,2.46303201349981,1397448.34055535,0.0,1.0
1989-02-03,31.87,32.25,31.87,31.87,24474,2.46303201349981,2.49239982539595,2.46303201349981,2.46303201349981,316677.321173625,0.0,1.0
1989-02-06,32.25,32.25,32.0,32.13,21274,2.49239982539595,2.49239982539595,2.47307889651691,2.48312577953401,275271.44441643,0.0,1.0
1989-02-07,32.75,32.75,32.0,32.13,43274,2.53104168315403,2.53104168315403,2.47307889651691,2.48312577953401,559936.847122147,0.0,1.0
1989-02-08,32.62,32.75,32.37,32.37,30474,2.52099480013693,2.53104168315403,2.50167387125789,2.50167387125789,394313.340093366,0.0,1.0
1989-02-09,32.37,32.5,32.37,32.5,51600,2.50167387125789,2.51172075427499,2.50167387125789,2.51172075427499,667669.762709775,0.0,1.0
1989-02-10,32.25,32.62,32.25,32.5,127674,2.49239982539595,2.52099480013693,2.49239982539595,2.51172075427499,1652016.84659318,0.0,1.0
1989-02-13,32.25,32.37,32.13,32.25,12000,2.49239982539595,2.50167387125789,2.48312577953401,2.49239982539595,155272.037839483,0.0,1.0
1989-02-14,32.25,32.37,32.13,32.25,17407,2.49239982539595,2.50167387125789,2.48312577953401,2.49239982539595,225235.030222656,0.0,1.0
1989-02-15,32.37,32.37,32.13,32.13,24074,2.50167387125789,2.50167387125789,2.48312577953401,2.48312577953401,311501.586578975,0.0,1.0
1989-02-16,32.5,32.62,32.37,32.5,11600,2.51172075427499,2.52099480013693,2.50167387125789,2.51172075427499,150096.303244833,0.0,1.0
1989-02-17,32.75,32.75,32.37,32.37,17274,2.53104168315403,2.53104168315403,2.50167387125789,2.50167387125789,223514.098469935,0.0,1.0
1989-02-21,32.5,32.75,32.25,32.5,14800,2.51172075427499,2.53104168315403,2.49239982539595,2.51172075427499,191502.180002029,0.0,1.0
1989-02-22,32.13,32.62,32.13,32.5,51867,2.48312577953401,2.52099480013693,2.48312577953401,2.51172075427499,671124.565551705,0.0,1.0
1989-02-23,32.0,32.25,32.0,32.13,16000,2.47307889651691,2.49239982539595,2.47307889651691,2.48312577953401,207029.383785977,0.0,1.0
1989-02-24,31.75,32.0,31.63,32.0,30000,2.45375796763787,2.47307889651691,2.44448392177594,2.47307889651691,388180.094598707,0.0,1.0
1989-02-27,31.63,31.87,31.5,31.75,234607,2.44448392177594,2.46303201349981,2.43443703875884,2.45375796763787,3035658.91511729,0.0,1.0
1989-02-28,31.75,32.0,31.75,31.87,35407,2.45375796763787,2.47307889651691,2.45375796763787,2.46303201349981,458143.086981881,0.0,1.0
1989-03-01,31.75,31.87,31.75,31.75,20800,2.45375796763787,2.46303201349981,2.45375796763787,2.45375796763787,269138.19892177,0.0,1.0
1989-03-02,31.87,32.0,31.63,31.75,38267,2.46303201349981,2.47307889651691,2.44448392177594,2.45375796763787,495149.589333624,0.0,1.0
1989-03-03,31.87,32.0,31.75,32.0,14474,2.46303201349981,2.47307889651691,2.45375796763787,2.47307889651691,187283.95630739,0.0,1.0
1989-03-06,31.87,32.0,31.75,31.87,16074,2.46303201349981,2.47307889651691,2.45375796763787,2.46303201349981,207986.894685987,0.0,1.0
1989-03-07,32.75,32.75,32.0,32.0,44400,2.53104168315403,2.53104168315403,2.47307889651691,2.47307889651691,574506.540006085,0.0,1.0
1989-03-08,32.75,32.75,32.75,32.75,24267,2.53104168315403,2.53104168315403,2.53104168315403,2.53104168315403,313998.878520894,0.0,1.0
1989-03-09,32.75,32.87,32.62,32.62,27067,2.53104168315403,2.54031572901597,2.52099480013693,2.52099480013693,350229.020683439,0.0,1.0
1989-03-10,33.0,33.0,32.75,32.87,31067,2.55036261203307,2.55036261203307,2.53104168315403,2.54031572901597,401986.366629933,0.0,1.0
1989-03-13,33.25,33.62,33.13,33.13,50874,2.5696835409121,2.59827851565308,2.56040949505017,2.56040949505017,658275.804420488,0.0,1.0
1989-03-14,33.25,33.38,33.13,33.13,15407,2.5696835409121,2.5797304239292,2.56040949505017,2.56040949505017,199356.357249409,0.0,1.0
1989-03-15,33.25,33.25,33.0,33.13,71067,2.5696835409121,2.5696835409121,2.55036261203307,2.56040949505017,919559.826094878,0.0,1.0
1989-03-16,33.38,33.38,33.0,33.0,132400,2.5797304239292,2.5797304239292,2.55036261203307,2.55036261203307,1713168.15082896,0.0,1.0
1989-03-17,32.62,32.87,32.37,32.75,24607,2.52099480013693,2.54031572901597,2.50167387125789,2.53104168315403,318398.252926345,0.0,1.0
1989-03-20,32.5,32.5,32.0,32.37,58874,2.51172075427499,2.51172075427499,2.47307889651691,2.50167387125789,761790.496313475,0.0,1.0
1989-03-21,32.62,32.75,32.25,32.37,38800,2.52099480013693,2.53104168315403,2.49239982539595,2.50167387125789,502046.255680993,0.0,1.0
1989-03-22,32.37,32.62,32.37,32.5,16207,2.50167387125789,2.52099480013693,2.50167387125789,2.51172075427499,209707.826438708,0.0,1.0
1989-03-23,32.25,32.37,32.0,32.25,14474,2.49239982539595,2.50167387125789,2.47307889651691,2.49239982539595,187283.956307389,0.0,1.0
1989-03-27,32.13,32.13,32.0,32.13,4800,2.48312577953401,2.48312577953401,2.47307889651691,2.48312577953401,62108.8151357931,0.0,1.0
1989-03-28,32.5,32.5,32.13,32.13,19274,2.51172075427499,2.51172075427499,2.48312577953401,2.48312577953401,249392.771443182,0.0,1.0
1989-03-29,32.62,32.75,32.25,32.25,51007,2.52099480013693,2.53104168315403,2.49239982539595,2.49239982539595,659996.736173207,0.0,1.0
1989-03-30,32.5,32.62,32.25,32.62,38607,2.51172075427499,2.52099480013693,2.49239982539595,2.52099480013693,499548.963739075,0.0,1.0
1989-03-31,33.0,33.0,32.25,32.25,116607,2.55036261203307,2.55036261203307,2.49239982539595,2.49239982539595,1508817.20969571,0.0,1.0
1989-04-03,33.5,33.75,33.0,33.0,55467,2.58900446979114,2.60832539867018,2.55036261203307,2.55036261203307,717706.176903549,0.0,1.0
1989-04-04,33.25,33.38,33.0,33.38,43467,2.5696835409121,2.5797304239292,2.55036261203307,2.5797304239292,562434.139064067,0.0,1.0
1989-04-05,33.25,33.38,32.62,32.62,48267,2.59286865556695,2.60300618715263,2.54374061788252,2.54374061788252,618958.36742609,0.3,1.0
1989-04-06,33.13,33.38,33.13,33.13,32000,2.58351093410325,2.60300618715263,2.58351093410325,2.58351093410325,410356.304672652,0.0,1.0
1989-04-07,33.25,33.5,33.13,33.38,12267,2.59286865556695,2.61236390861633,2.58351093410325,2.60300618715263,157307.524669357,0.0,1.0
1989-04-10,33.25,33.5,33.13,33.13,10607,2.59286865556695,2.61236390861633,2.58351093410325,2.58351093410325,136020.291364463,0.0,1.0
1989-04-11,33.25,33.38,33.25,33.38,41274,2.59286865556695,2.60300618715263,2.59286865556695,2.60300618715263,529282.691220595,0.0,1.0
1989-04-12,33.25,33.5,33.25,33.25,29067,2.59286865556695,2.61236390861633,2.59286865556695,2.59286865556695,372744.584622499,0.0,1.0
1989-04-13,32.75,33.38,32.62,33.13,26474,2.5538781494682,2.60300618715263,2.54374061788252,2.58351093410325,339492.900309493,0.0,1.0
1989-04-14,33.25,33.25,32.87,33.0,113600,2.59286865556695,2.59286865556695,2.5632358709319,2.57337340251757,1456764.88158791,0.0,1.0
1989-04-17,33.25,33.38,33.25,33.38,21067,2.59286865556695,2.60300618715263,2.59286865556695,2.60300618715263,270155.508454336,0.0,1.0
1989-04-18,33.62,33.75,33.0,33.38,94207,2.62172163008003,2.6318591616657,2.57337340251757,2.60300618715263,1208076.13732176,0.0,1.0
1989-04-19,33.25,33.62,33.25,33.62,20074,2.59286865556695,2.62172163008003,2.59286865556695,2.62172163008003,257421.639374963,0.0,1.0
1989-04-20,33.38,33.75,33.38,33.5,107200,2.60300618715263,2.6318591616657,2.60300618715263,2.61236390861633,1374693.62065338,0.0,1.0
1989-04-21,33.5,33.62,33.38,33.5,8607,2.61236390861633,2.62172163008003,2.60300618715263,2.61236390861633,110373.022322422,0.0,1.0
1989-04-24,33.62,33.88,33.62,33.75,281007,2.62172163008003,2.64199669325138,2.62172163008003,2.6318591616657,3603531.06584836,0.0,1.0
1989-04-25,34.75,34.88,34.37,34.5,134607,2.7098401738632,2.71997770544888,2.68020738922815,2.69034492081383,1726150.97197099,0.0,1.0
1989-04-26,34.5,34.88,34.37,34.88,103274,2.69034492081383,2.71997770544888,2.68020738922815,2.71997770544888,1324348.03152386,0.0,1.0
1989-04-27,35.87,35.87,35.5,35.5,797467,2.79717890752441,2.79717890752441,2.76832593301133,2.76832593301133,10226425.3505745,0.0,1.0
1989-04-28,36.0,36.0,35.63,35.75,150000,2.80731643911008,2.80731643911008,2.77846346459701,2.78782118606071,1923545.17815306,0.0,1.0
1989-05-01,35.87,36.0,35.75,36.0,262400,2.79717890752441,2.80731643911008,2.78782118606071,2.80731643911008,3364921.69831574,0.0,1.0
1989-05-02,36.0,36.0,35.75,35.75,75467,2.80731643911008,2.80731643911008,2.78782118606071,2.78782118606071,967761.226397844,0.0,1.0
1989-05-03,36.0,36.5,35.87,35.87,226474,2.80731643911008,2.84630694520883,2.79717890752441,2.79717890752441,2904219.80451357,0.0,1.0
1989-05-04,35.75,36.0,35.75,35.87,53007,2.78782118606071,2.80731643911008,2.78782118606071,2.79717890752441,679742.395055725,0.0,1.0
1989-05-05,36.0,36.38,35.75,35.75,176874,2.80731643911008,2.83694922374513,2.78782118606071,2.78782118606071,2268167.53227096,0.0,1.0
1989-05-08,35.75,35.87,35.5,35.75,58267,2.78782118606071,2.79717890752441,2.76832593301133,2.78782118606071,747194.712636292,0.0,1.0
1989-05-09,36.0,36.0,35.75,35.87,52267,2.80731643911008,2.80731643911008,2.78782118606071,2.79717890752441,670252.905510172,0.0,1.0
1989-05-10,36.63,36.63,35.87,35.87,74667,2.85644447679451,2.85644447679451,2.79717890752441,2.79717890752441,957502.318781027,0.0,1.0
1989-05-11,37.0,37.0,36.63,36.75,53200,2.88529745130758,2.88529745130758,2.85644447679451,2.86580219825821,682217.356518284,0.0,1.0
1989-05-12,39.25,39.37,37.5,37.5,120000,3.06075472875196,3.07011245021566,2.92428795740633,2.92428795740633,1538836.14252245,0.0,1.0
1989-05-15,39.62,39.62,39.0,39.0,446800,3.08960770326504,3.08960770326504,3.04125947570259,3.04125947570259,5729599.9039919,0.0,1.0
1989-05-16,39.37,39.5,39.0,39.37,131407,3.07011245021566,3.08024998180134,3.04125947570259,3.07011245021566,1685115.34150372,0.0,1.0
1989-05-17,38.75,39.5,38.62,39.25,146874,3.02176422265321,3.08024998180134,3.01162669106754,3.06075472875196,1883458.49664035,0.0,1.0
1989-05-18,38.75,39.12,38.75,38.88,38400,3.02176422265321,3.05061719716629,3.02176422265321,3.03190175423889,492427.565607182,0.0,1.0
1989-05-19,39.25,39.5,38.88,39.0,71600,3.06075472875196,3.08024998180134,3.03190175423889,3.04125947570259,918172.231705059,0.0,1.0
1989-05-22,39.37,39.62,39.12,39.5,21600,3.07011245021566,3.08960770326504,3.05061719716629,3.08024998180134,276990.50565404,0.0,1.0
1989-05-23,38.5,39.5,38.25,39.37,110074,3.00226896960384,3.08024998180134,2.98277371655446,3.07011245021566,1411548.74626679,0.0,1.0
1989-05-24,38.88,39.0,38.5,38.5,22074,3.03190175423889,3.04125947570259,3.00226896960384,3.00226896960384,283068.908417003,0.0,1.0
1989-05-25,38.88,39.12,38.88,38.88,29067,3.03190175423889,3.05061719716629,3.03190175423889,3.03190175423889,372744.584622499,0.0,1.0
1989-05-26,38.88,39.0,38.75,38.88,26474,3.03190175423889,3.04125947570259,3.02176422265321,3.03190175423889,339492.900309493,0.0,1.0
1989-05-30,39.0,39.12,38.88,39.12,34207,3.04125947570259,3.05061719716629,3.03190175423889,3.05061719716629,438658.066060543,0.0,1.0
1989-05-31,39.37,39.37,39.0,39.0,41200,3.07011245021566,3.07011245021566,3.04125947570259,3.04125947570259,528333.74226604,0.0,1.0
1989-06-01,39.37,39.37,38.88,39.12,98474,3.07011245021566,3.07011245021566,3.03190175423889,3.05061719716629,1262794.58582296,0.0,1.0
1989-06-02,39.62,39.62,39.25,39.37,13467,3.08960770326504,3.08960770326504,3.06075472875196,3.07011245021566,172695.886094581,0.0,1.0
1989-06-05,39.5,39.75,39.37,39.5,80267,3.08024998180134,3.09974523485071,3.07011245021566,3.08024998180134,1029314.67209874,0.0,1.0
1989-06-06,39.62,39.62,39.37,39.5,81007,3.08960770326504,3.08960770326504,3.07011245021566,3.08024998180134,1038804.1616443,0.0,1.0
1989-06-07,39.88,39.88,39.5,39.62,34667,3.10988276643639,3.10988276643639,3.08024998180134,3.08960770326504,444556.937940213,0.0,1.0
1989-06-08,39.88,40.0,39.75,39.88,37007,3.10988276643639,3.11924048790009,3.09974523485071,3.10988276643639,474564.242719401,0.0,1.0
1989-06-09,39.75,40.13,39.75,40.0,34607,3.09974523485071,3.12937801948577,3.09974523485071,3.11924048790009,443787.519868952,0.0,1.0
1989-06-12,39.88,40.13,39.75,39.75,16667,3.10988276643639,3.12937801948577,3.09974523485071,3.09974523485071,213731.516561846,0.0,1.0
1989-06-13,40.0,40.13,39.75,40.13,62207,3.11924048790009,3.12937801948577,3.09974523485071,3.12937801948577,797719.832649114,0.0,1.0
1989-06-14,40.0,40.13,40.0,40.13,34267,3.11924048790009,3.12937801948577,3.11924048790009,3.12937801948577,439427.484131805,0.0,1.0
1989-06-15,39.88,40.25,39.88,40.25,21274,3.10988276643639,3.13873574094947,3.10988276643639,3.13873574094947,272810.000800187,0.0,1.0
1989-06-16,40.5,40.5,40.13,40.5,179067,3.15823099399884,3.15823099399884,3.12937801948577,3.15823099399884,2296289.76277555,0.0,1.0
1989-06-19,41.25,41.25,40.37,40.5,36874,3.21671675314697,3.21671675314697,3.14809346241317,3.15823099399884,472858.699328105,0.0,1.0
1989-06-20,39.75,41.25,39.75,41.25,59600,3.09974523485071,3.21671675314697,3.09974523485071,3.21671675314697,764288.617452815,0.0,1.0
1989-06-21,40.0,40.0,39.62,39.75,66607,3.11924048790009,3.11924048790009,3.08960770326504,3.09974523485071,854143.824541603,0.0,1.0
1989-06-22,39.75,40.0,39.62,40.0,21274,3.09974523485071,3.11924048790009,3.08960770326504,3.11924048790009,272810.000800188,0.0,1.0
1989-06-23,39.5,39.88,39.37,39.75,49200,3.08024998180134,3.10988276643639,3.07011245021566,3.09974523485071,630922.818434202,0.0,1.0
1989-06-26,39.75,39.75,39.5,39.5,31674,3.09974523485071,3.09974523485071,3.08024998180134,3.08024998180134,406175.7998188,0.0,1.0
1989-06-27,39.88,40.25,39.75,39.75,58267,3.10988276643639,3.13873574094947,3.09974523485071,3.09974523485071,747194.712636293,0.0,1.0
1989-06-28,39.75,39.88,39.5,39.88,38667,3.09974523485071,3.10988276643639,3.08024998180134,3.10988276643639,495851.476024295,0.0,1.0
1989-06-29,39.0,39.62,39.0,39.62,43407,3.04125947570259,3.08960770326504,3.04125947570259,3.08960770326504,556635.503653931,0.0,1.0
1989-06-30,39.0,39.0,38.0,39.0,77067,3.04125947570259,3.04125947570259,2.96327846350509,3.04125947570259,988279.041631476,0.0,1.0
1989-07-03,38.75,39.0,38.62,39.0,8474,3.02176422265321,3.04125947570259,3.01162669106754,3.04125947570259,108667.478931127,0.0,1.0
1989-07-05,38.38,38.5,37.87,38.13,37674,3.01630555179939,3.02573641855853,2.97622436807303,2.99665791271784,479370.572764893,0.3,1.0
1989-07-06,38.75,38.75,38.25,38.38,125274,3.04538405764008,3.04538405764008,3.00608877947698,3.01630555179939,1594008.31163533,0.0,1.0
1989-07-07,39.12,39.5,38.38,38.62,37274,3.07446256348077,3.10432697488473,3.01630555179939,3.03516728531767,474280.902724389,0.0,1.0
1989-07-10,39.12,39.25,39.0,39.0,10400,3.07446256348077,3.08467933580318,3.06503169672163,3.06503169672163,132331.421053111,0.0,1.0
1989-07-11,39.75,39.88,39.5,39.5,41067,3.12397461396628,3.13419138628868,3.10432697488473,3.10432697488473,522543.69888347,0.0,1.0
1989-07-12,40.25,40.25,39.88,40.0,90267,3.16326989212937,3.16326989212937,3.13419138628868,3.14362225304782,1148573.1138655,0.0,1.0
1989-07-13,40.87,40.87,40.25,40.5,37067,3.21199603705161,3.21199603705161,3.16326989212937,3.18291753121092,471646.998478429,0.0,1.0
1989-07-14,41.75,41.88,40.5,40.87,48074,3.28115572661867,3.29137249894107,3.18291753121092,3.21199603705161,611701.993818003,0.0,1.0
1989-07-17,41.25,41.75,41.0,41.75,42074,3.24186044845557,3.28115572661867,3.22221280937402,3.28115572661867,535356.94321044,0.0,1.0
1989-07-18,42.75,42.75,41.25,41.38,131674,3.35974628294486,3.35974628294486,3.24186044845557,3.25207722077797,1675443.03228339,0.0,1.0
1989-07-19,44.0,45.0,43.5,44.88,42000,3.45798447835261,3.5365750346788,3.41868920018951,3.52714416791966,534415.354252946,0.0,1.0
1989-07-20,43.62,44.5,43.25,43.5,42074,3.42812006694865,3.4972797565157,3.39904156110796,3.41868920018951,535356.943210441,0.0,1.0
1989-07-21,44.88,45.0,43.5,43.5,103807,3.52714416791966,3.5365750346788,3.41868920018951,3.41868920018951,1320858.44473656,0.0,1.0
1989-07-24,45.0,45.5,44.5,44.88,110607,3.5365750346788,3.5758703128419,3.4972797565157,3.52714416791966,1407382.83542514,0.0,1.0
1989-07-25,45.75,46.75,45.25,45.25,66074,3.59551795192345,3.67410850824964,3.55622267376035,3.55622267376035,840737.145640695,0.0,1.0
1989-07-26,46.75,46.75,46.0,46.0,77867,3.67410850824964,3.67410850824964,3.615165591005,3.615165591005,990793.342609863,0.0,1.0
1989-07-27,46.88,47.12,46.5,46.5,118800,3.68432528057205,3.70318701409034,3.6544608691681,3.6544608691681,1511632.00202976,0.0,1.0
1989-07-28,46.75,46.88,46.5,46.75,52474,3.67410850824964,3.68432528057205,3.6544608691681,3.67410850824964,667688.364263552,0.0,1.0
1989-07-31,47.0,47.0,46.12,46.5,20267,3.69375614733119,3.69375614733119,3.62459645776414,3.6544608691681,257880.85677725,0.0,1.0
1989-08-01,48.13,49.0,47.25,47.25,129274,3.78256347597979,3.85093725998358,3.71340378641274,3.71340378641274,1644905.01204037,0.0,1.0
1989-08-02,48.75,48.75,47.75,48.0,137807,3.83128962090204,3.83128962090204,3.75269906457584,3.77234670365739,1753480.39817942,0.0,1.0
1989-08-03,48.87,49.0,48.63,48.75,39867,3.84072048766118,3.85093725998358,3.82185875414289,3.83128962090204,507274.688761958,0.0,1.0
1989-08-04,48.38,48.87,48.38,48.75,28074,3.80221111506134,3.84072048766118,3.80221111506134,3.83128962090204,357218.491792792,0.0,1.0
1989-08-07,47.5,48.5,47.25,48.5,94207,3.73305142549429,3.81164198182049,3.71340378641274,3.81164198182049,1198706.36376446,0.0,1.0
1989-08-08,47.5,47.5,46.63,47.25,97674,3.73305142549429,3.73305142549429,3.6646776414905,3.71340378641274,1242821.07884053,0.0,1.0
1989-08-09,46.63,47.62,46.37,47.25,53674,3.6646776414905,3.74248229225343,3.64424409684569,3.71340378641274,682957.374385064,0.0,1.0
1989-08-10,47.38,47.38,46.12,46.5,55200,3.72362055873515,3.72362055873515,3.62459645776414,3.6544608691681,702374.465589587,0.0,1.0
1989-08-11,46.12,47.5,46.0,47.38,70400,3.62459645776414,3.73305142549429,3.615165591005,3.72362055873515,895781.927128749,0.0,1.0
1989-08-14,46.25,46.88,46.0,46.12,35067,3.63481323008655,3.68432528057205,3.615165591005,3.62459645776414,446198.648275906,0.0,1.0
1989-08-15,46.12,46.63,46.0,46.12,48267,3.62459645776414,3.6646776414905,3.615165591005,3.62459645776414,614157.759612548,0.0,1.0
1989-08-16,46.0,46.5,46.0,46.0,59674,3.615165591005,3.6544608691681,3.615165591005,3.615165591005,759302.424992627,0.0,1.0
1989-08-17,45.75,46.12,45.13,46.12,30074,3.59551795192345,3.62459645776414,3.54679180700121,3.62459645776414,382666.841995312,0.0,1.0
1989-08-18,45.63,45.75,45.5,45.5,32667,3.58608708516431,3.59551795192345,3.5758703128419,3.5758703128419,415660.628032881,0.0,1.0
1989-08-21,43.75,45.63,43.5,45.63,89867,3.43833683927106,3.58608708516431,3.41868920018951,3.58608708516431,1143483.44382499,0.0,1.0
1989-08-22,44.37,44.37,43.75,44.0,54074,3.4870629841933,3.4870629841933,3.43833683927106,3.45798447835261,688047.044425568,0.0,1.0
1989-08-23,44.37,44.37,44.13,44.37,31067,3.4870629841933,3.4870629841933,3.46820125067501,3.4870629841933,395301.947870864,0.0,1.0
1989-08-24,45.25,45.25,44.13,44.5,69467,3.55622267376035,3.55622267376035,3.46820125067501,3.4972797565157,883910.271759273,0.0,1.0
1989-08-25,45.25,45.37,45.0,45.25,37674,3.55622267376035,3.56565354051949,3.5365750346788,3.55622267376035,479370.572764893,0.0,1.0
1989-08-28,45.13,45.25,44.75,45.25,24667,3.54679180700121,3.55622267376035,3.51692739559725,3.55622267376035,313867.227222796,0.0,1.0
1989-08-29,44.5,45.13,44.25,44.88,51867,3.4972797565157,3.54679180700121,3.47763211743416,3.52714416791966,659964.789977086,0.0,1.0
1989-08-30,44.62,44.88,44.25,44.25,25867,3.50671062327485,3.52714416791966,3.47763211743416,3.47763211743416,329136.237344309,0.0,1.0
1989-08-31,44.5,44.75,44.13,44.37,58000,3.4972797565157,3.51692739559725,3.46820125067501,3.4870629841933,738002.155873118,0.0,1.0
1989-09-01,44.5,44.5,44.37,44.37,54607,3.4972797565157,3.4972797565157,3.4870629841933,3.4870629841933,694829.029754541,0.0,1.0
1989-09-05,44.13,44.5,43.5,44.37,39467,3.46820125067501,3.4972797565157,3.41868920018951,3.4870629841933,502185.018721454,0.0,1.0
1989-09-06,43.88,44.25,43.5,44.25,46474,3.44855361159346,3.47763211743416,3.41868920018951,3.47763211743416,591343.313655987,0.0,1.0
1989-09-07,44.37,45.0,44.0,44.13,79867,3.4870629841933,3.5365750346788,3.45798447835261,3.46820125067501,1016241.69281238,0.0,1.0
1989-09-08,44.5,44.75,44.13,44.5,51867,3.4972797565157,3.51692739559725,3.46820125067501,3.4972797565157,659964.789977086,0.0,1.0
1989-09-11,44.25,44.5,44.13,44.5,37807,3.47763211743416,3.4972797565157,3.46820125067501,3.4972797565157,481062.88805336,0.0,1.0
1989-09-12,44.75,44.75,44.13,44.37,44267,3.51692739559725,3.51692739559725,3.46820125067501,3.4870629841933,563261.059207505,0.0,1.0
1989-09-13,43.88,44.62,43.88,44.5,71067,3.44855361159346,3.50671062327485,3.44855361159346,3.4972797565157,904268.951921291,0.0,1.0
1989-09-14,44.0,44.13,43.75,44.13,65407,3.45798447835261,3.46820125067501,3.43833683927106,3.46820125067501,832250.120848154,0.0,1.0
1989-09-15,44.62,44.62,44.0,44.13,172874,3.50671062327485,3.50671062327485,3.45798447835261,3.46820125067501,2199679.04645533,0.0,1.0
1989-09-18,44.62,44.62,43.88,44.25,13067,3.50671062327485,3.50671062327485,3.44855361159346,3.47763211743416,166266.796048173,0.0,1.0
1989-09-19,44.13,44.88,44.0,44.88,16874,3.46820125067501,3.52714416791966,3.45798447835261,3.52714416791966,214707.730658672,0.0,1.0
1989-09-20,44.37,44.62,44.0,44.13,19200,3.4870629841933,3.50671062327485,3.45798447835261,3.46820125067501,244304.161944204,0.0,1.0
1989-09-21,44.25,44.88,44.0,44.62,31467,3.47763211743416,3.52714416791966,3.45798447835261,3.50671062327485,400391.617911368,0.0,1.0
1989-09-22,44.62,44.62,44.25,44.25,15674,3.50671062327485,3.50671062327485,3.47763211743416,3.47763211743416,199438.720537159,0.0,1.0
1989-09-25,44.13,44.75,43.88,44.75,21807,3.46820125067501,3.51692739559725,3.44855361159346,3.51692739559725,277476.086433191,0.0,1.0
1989-09-26,44.5,44.62,44.0,44.0,68474,3.4972797565157,3.50671062327485,3.45798447835261,3.45798447835261,871275.165883722,0.0,1.0
1989-09-27,44.75,44.75,44.37,44.62,22400,3.51692739559725,3.51692739559725,3.4870629841933,3.50671062327485,285021.522268239,0.0,1.0
1989-09-28,45.37,45.5,45.0,45.0,78607,3.56565354051949,3.5758703128419,3.5365750346788,3.5365750346788,1000209.2321848,0.0,1.0
1989-09-29,46.75,47.25,45.37,45.37,122474,3.67410850824964,3.71340378641274,3.56565354051949,3.56565354051949,1558380.6213518,0.0,1.0
1989-10-02,47.87,48.0,46.75,47.0,46667,3.76212993133498,3.77234670365739,3.67410850824964,3.69375614733119,593799.079450531,0.0,1.0
1989-10-03,49.5,49.5,47.87,47.87,69467,3.89023253814668,3.89023253814668,3.76212993133498,3.76212993133498,883910.271759273,0.0,1.0
1989-10-04,49.0,49.5,48.75,49.37,108400,3.87844395469775,3.91801991341916,3.85865597533705,3.90773016415159,1369518.30735271,0.35,1.0
1989-10-05,49.25,49.25,48.75,49.0,45600,3.89823193405846,3.89823193405846,3.85865597533705,3.87844395469775,576107.332244311,0.0,1.0
1989-10-06,50.37,50.75,49.25,49.5,144207,3.9868820815944,4.01695981022267,3.89823193405846,3.91801991341916,1821901.53642446,0.0,1.0
1989-10-09,50.37,50.62,50.37,50.37,39200,3.9868820815944,4.00667006095511,3.9868820815944,3.9868820815944,495250.162806514,0.0,1.0
1989-10-10,50.37,50.62,50.0,50.62,68267,3.9868820815944,4.00667006095511,3.95759587214056,4.00667006095511,862480.685314089,0.0,1.0
1989-10-11,50.25,50.5,50.0,50.25,30074,3.97738385150127,3.99717183086197,3.95759587214056,3.97738385150127,379952.892761303,0.0,1.0
1989-10-12,50.13,50.13,49.75,50.0,26607,3.96788562140813,3.96788562140813,3.93780789277986,3.95759587214056,336151.048004921,0.0,1.0
1989-10-13,48.0,50.0,48.0,49.88,52607,3.79929203725494,3.95759587214056,3.79929203725494,3.94809764204743,664633.298845976,0.0,1.0
1989-10-16,48.0,48.38,44.62,46.5,175467,3.79929203725494,3.82936976588321,3.53175855629824,3.68056416109072,2216838.27339721,0.0,1.0
1989-10-17,47.12,48.25,47.0,47.75,72000,3.72963834990527,3.81908001661564,3.72014011981213,3.77950405789424,909643.156175228,0.0,1.0
1989-10-18,47.12,47.38,47.0,47.0,52800,3.72963834990527,3.7502178484404,3.72014011981213,3.72014011981213,667071.647861834,0.0,1.0
1989-10-19,47.38,47.5,47.0,47.25,141007,3.7502178484404,3.75971607853354,3.72014011981213,3.73992809917283,1781472.95170556,0.0,1.0
1989-10-20,47.38,47.62,47.12,47.38,82267,3.7502178484404,3.76921430862667,3.72963834990527,3.7502178484404,1039355.74345927,0.0,1.0
1989-10-23,47.62,47.87,47.38,47.38,254074,3.76921430862667,3.78900228798738,3.7502178484404,3.7502178484404,3209953.82308424,0.0,1.0
1989-10-24,47.12,47.5,46.12,47.38,149007,3.72963834990527,3.75971607853354,3.65048643246246,3.7502178484404,1882544.41350281,0.0,1.0
1989-10-25,47.25,47.38,46.88,46.88,102667,3.73992809917283,3.7502178484404,3.71064188971899,3.71064188971899,1297087.97104225,0.0,1.0
1989-10-26,47.0,47.38,47.0,47.38,64800,3.72014011981213,3.7502178484404,3.72014011981213,3.7502178484404,818678.840557706,0.0,1.0
1989-10-27,47.0,47.25,46.5,47.12,29674,3.72014011981213,3.73992809917283,3.68056416109072,3.72963834990527,374899.319671441,0.0,1.0
1989-10-30,47.25,47.25,47.0,47.25,23600,3.73992809917283,3.73992809917283,3.72014011981213,3.73992809917283,298160.812301881,0.0,1.0
1989-10-31,47.5,47.62,47.0,47.0,74400,3.75971607853354,3.76921430862667,3.72014011981213,3.72014011981213,939964.594714402,0.0,1.0
1989-11-01,47.87,48.0,47.38,47.62,100800,3.78900228798738,3.79929203725494,3.7502178484404,3.76921430862667,1273500.41864532,0.0,1.0
1989-11-02,47.25,48.0,46.88,47.62,82667,3.73992809917283,3.79929203725494,3.71064188971899,3.76921430862667,1044409.31654913,0.0,1.0
1989-11-03,47.25,47.62,46.88,47.0,48607,3.73992809917283,3.76921430862667,3.71064188971899,3.72014011981213,614097.567947353,0.0,1.0
1989-11-06,46.88,47.25,46.5,47.12,42207,3.71064188971899,3.73992809917283,3.68056416109072,3.72963834990527,533240.398509554,0.0,1.0
1989-11-07,47.0,47.0,46.0,46.75,58474,3.72014011981213,3.72014011981213,3.64098820236932,3.70035214045143,738756.582141532,0.0,1.0
1989-11-08,46.88,47.25,46.88,47.0,127467,3.71064188971899,3.73992809917283,3.71064188971899,3.72014011981213,1610409.50261372,0.0,1.0
1989-11-09,47.12,47.12,46.25,46.88,65274,3.72963834990527,3.72963834990527,3.66077618173002,3.71064188971899,824667.324669192,0.0,1.0
1989-11-10,47.25,47.38,47.12,47.25,77007,3.73992809917283,3.7502178484404,3.72963834990527,3.73992809917283,972901.257327582,0.0,1.0
1989-11-13,47.5,47.5,47.25,47.25,73600,3.75971607853354,3.75971607853354,3.73992809917283,3.73992809917283,929857.448534677,0.0,1.0
1989-11-14,47.38,47.87,47.25,47.75,153067,3.7502178484404,3.78900228798738,3.73992809917283,3.77950405789424,1933838.18036491,0.0,1.0
1989-11-15,49.0,49.0,47.5,47.5,89200,3.87844395469775,3.87844395469775,3.75971607853354,3.75971607853354,1126946.79903931,0.0,1.0
1989-11-16,50.0,50.0,49.0,49.0,64874,3.95759587214056,3.95759587214056,3.87844395469775,3.87844395469775,819613.751579331,0.0,1.0
1989-11-17,50.62,51.0,49.75,50.0,135467,4.00667006095511,4.03674778958337,3.93780789277986,3.95759587214056,1711480.96441097,0.0,1.0
1989-11-20,52.0,52.25,51.25,51.25,44267,4.11589970702619,4.13568768638689,4.05653576894408,4.05653576894408,559266.299922345,0.0,1.0
1989-11-21,52.12,52.12,51.75,51.88,57274,4.12539793711932,4.12539793711932,4.09611172766548,4.10640147693305,723595.862871946,0.0,1.0
1989-11-22,52.62,52.62,51.88,51.88,78607,4.16497389584073,4.16497389584073,4.10640147693305,4.10640147693305,993115.54968703,0.0,1.0
1989-11-24,53.38,53.38,52.75,52.75,40667,4.22512935309727,4.22512935309727,4.17526364510829,4.17526364510829,513784.142113583,0.0,1.0
1989-11-27,53.25,53.38,53.12,53.25,26074,4.2148396038297,4.22512935309727,4.20454985456213,4.2148396038297,329417.16186268,0.0,1.0
1989-11-28,53.63,53.75,53.0,53.25,74800,4.24491733245797,4.25441556255111,4.195051624469,4.2148396038297,945018.167804265,0.0,1.0
1989-11-29,53.5,53.63,53.25,53.5,41067,4.2346275831904,4.24491733245797,4.2148396038297,4.2346275831904,518837.715203447,0.0,1.0
1989-11-30,53.25,53.63,53.12,53.63,70667,4.2148396038297,4.24491733245797,4.20454985456213,4.24491733245797,892802.123853263,0.0,1.0
1989-12-01,55.38,55.38,53.38,53.5,39674,4.38343318798289,4.38343318798289,4.22512935309727,4.2346275831904,501238.646918,0.0,1.0
1989-12-04,56.12,56.25,55.13,55.13,76874,4.44200560689057,4.45229535615813,4.36364520862219,4.36364520862219,971220.944275202,0.0,1.0
1989-12-05,55.88,56.63,55.62,55.88,94400,4.42300914670429,4.4823730847864,4.40242964816916,4.42300914670429,1192643.24920752,0.0,1.0
1989-12-06,56.37,56.37,55.75,55.75,34667,4.46179358625127,4.46179358625127,4.41271939743673,4.41271939743673,437980.545765648,0.0,1.0
1989-12-07,56.0,56.75,56.0,56.25,32667,4.43250737679743,4.49187131487954,4.43250737679743,4.45229535615813,412712.680316336,0.0,1.0
1989-12-08,56.25,56.37,56.0,56.0,23867,4.45229535615813,4.46179358625127,4.43250737679743,4.43250737679743,301534.072339364,0.0,1.0
1989-12-11,56.75,56.75,56.12,56.37,57807,4.49187131487954,4.49187131487954,4.44200560689057,4.46179358625127,730329.749014187,0.0,1.0
1989-12-12,57.5,57.5,56.63,56.75,32207,4.55123525296165,4.55123525296165,4.4823730847864,4.49187131487954,406901.071262994,0.0,1.0
1989-12-13,57.87,58.75,57.25,57.25,115007,4.58052146241549,4.65017514976516,4.53144727360095,4.53144727360095,1452990.70086451,0.0,1.0
1989-12-14,56.75,58.25,56.5,57.63,91200,4.49187131487954,4.61059919104376,4.47208333551884,4.56152500222921,1152214.66448862,0.0,1.0
1989-12-15,55.5,56.75,54.88,56.75,107407,4.39293141807603,4.49187131487954,4.34385722926148,4.49187131487954,1356972.81215712,0.0,1.0
1989-12-18,53.12,56.12,52.75,55.75,32074,4.20454985456213,4.44200560689057,4.17526364510829,4.41271939743673,405220.758210616,0.0,1.0
1989-12-19,52.25,53.25,51.25,53.0,60400,4.13568768638689,4.2148396038297,4.05653576894408,4.195051624469,763089.53656922,0.0,1.0
1989-12-20,52.25,52.75,51.88,52.25,67067,4.13568768638689,4.17526364510829,4.10640147693305,4.13568768638689,847319.966044501,0.0,1.0
1989-12-21,52.75,52.75,51.88,52.0,329007,4.17526364510829,4.17526364510829,4.10640147693305,4.11589970702619,4156652.30394089,0.0,1.0
1989-12-22,53.0,53.12,52.62,52.62,54474,4.195051624469,4.20454985456213,4.16497389584073,4.16497389584073,688220.851242908,0.0,1.0
1989-12-26,52.75,53.0,52.5,53.0,33200,4.17526364510829,4.195051624469,4.15547566574759,4.195051624469,419446.566458578,0.0,1.0
1989-12-27,53.87,53.87,52.25,52.5,43407,4.26391379264424,4.26391379264424,4.13568768638689,4.15547566574759,548401.117779142,0.0,1.0
1989-12-28,54.13,54.37,53.75,54.0,40874,4.28449329117937,4.30348975136565,4.25441556255111,4.27420354191181,516399.366187588,0.0,1.0
1989-12-29,55.75,55.75,54.37,54.37,36474,4.41271939743673,4.41271939743673,4.30348975136565,4.30348975136565,460810.062199101,0.0,1.0
1990-01-02,57.25,57.25,55.75,56.0,67674,4.53144727360095,4.53144727360095,4.41271939743673,4.43250737679743,854988.763208366,0.0,1.0
1990-01-03,56.63,57.38,56.63,57.25,74667,4.4823730847864,4.54173702286851,4.4823730847864,4.53144727360095,943337.854751887,0.0,1.0
1990-01-04,56.63,56.63,56.0,56.0,44607,4.51007625589139,4.51007625589139,4.45990235440434,4.45990235440434,560100.155002974,0.35,1.0
1990-01-05,55.25,56.37,55.13,56.37,29600,4.40733921951314,4.49668256658744,4.3977667180409,4.49668256658744,371062.883646305,0.09,1.0
1990-01-08,54.88,55.0,54.37,55.0,41274,4.37782400664039,4.38739650811263,4.33714087538334,4.38739650811263,517407.076338431,0.0,1.0
1990-01-09,54.13,54.88,53.87,54.88,31007,4.31799587243885,4.37782400664039,4.29725545258232,4.37782400664039,388700.906527735,0.0,1.0
1990-01-10,52.38,54.37,52.12,54.37,38074,4.17839689263527,4.33714087538334,4.15765647277873,4.33714087538334,477292.16999829,0.0,1.0
1990-01-11,52.25,53.0,52.0,52.75,47067,4.168026682707,4.22785481690854,4.14808397130649,4.20791210550802,590027.592722318,0.0,1.0
1990-01-12,51.75,52.12,51.5,51.75,55467,4.12814125990598,4.15765647277873,4.10819854850546,4.12814125990598,695329.221865188,0.0,1.0
1990-01-15,51.25,52.0,51.0,51.75,39867,4.08825583710495,4.14808397130649,4.06831312570444,4.12814125990598,499769.053457001,0.0,1.0
1990-01-16,51.5,51.5,50.62,51.0,42667,4.10819854850546,4.10819854850546,4.03800020437566,4.06831312570444,534869.596504625,0.0,1.0
1990-01-17,51.25,52.12,51.0,51.75,41674,4.08825583710495,4.15765647277873,4.06831312570444,4.12814125990598,522421.439630949,0.0,1.0
1990-01-18,52.0,52.0,51.0,51.0,34074,4.14808397130649,4.14808397130649,4.06831312570444,4.06831312570444,427148.537073114,0.0,1.0
1990-01-19,52.0,52.75,51.88,52.25,60074,4.14808397130649,4.20791210550802,4.13851146983424,4.168026682707,753082.15108676,0.0,1.0
1990-01-22,51.0,52.12,51.0,51.88,24667,4.06831312570444,4.15765647277873,4.06831312570444,4.13851146983424,309223.248341331,0.0,1.0
1990-01-23,50.75,51.25,50.5,51.0,81067,4.04837041430393,4.08825583710495,4.02842770290342,4.06831312570444,1016248.47258632,0.0,1.0
1990-01-24,50.62,50.75,49.25,50.0,75407,4.03800020437566,4.04837041430393,3.92871414590086,3.98854228010239,945295.231997192,0.0,1.0
1990-01-25,49.75,51.25,49.25,50.88,83407,3.96859956870188,4.08825583710495,3.92871414590086,4.0587406242322,1045582.49784754,0.0,1.0
1990-01-26,50.13,50.37,49.37,50.0,158607,3.99891249003066,4.01805749297515,3.9382866473731,3.98854228010239,1988282.79684086,0.0,1.0
1990-01-29,49.0,50.13,48.5,50.13,140267,3.90877143450034,3.99891249003066,3.86888601169932,3.99891249003066,1758374.23987893,0.0,1.0
1990-01-30,48.13,49.25,47.0,49.13,44267,3.83937079882656,3.92871414590086,3.74922974329625,3.91914164442861,554927.049674695,0.0,1.0
1990-01-31,49.75,50.25,47.75,47.75,64074,3.96859956870188,4.0084849915029,3.80905787749779,3.80905787749779,803225.784011936,0.0,1.0
1990-02-01,49.25,49.62,49.25,49.62,60000,3.92871414590086,3.95822935877361,3.92871414590086,3.95822935877361,752154.493877643,0.0,1.0
1990-02-02,48.87,49.13,48.38,49.0,29200,3.89840122457208,3.91914164442861,3.85931351022708,3.90877143450034,366048.520353787,0.0,1.0
1990-02-05,48.38,49.0,48.38,49.0,80207,3.85931351022708,3.90877143450034,3.85931351022708,3.90877143450034,1005467.5915074,0.0,1.0
1990-02-06,48.25,48.5,48.0,48.25,50000,3.84894330029881,3.86888601169932,3.8290005888983,3.84894330029881,626795.411564703,0.0,1.0
1990-02-07,49.0,49.0,47.75,48.13,149867,3.90877143450034,3.90877143450034,3.80905787749779,3.83937079882656,1878718.95889935,0.0,1.0
1990-02-08,48.87,49.25,48.5,49.25,83600,3.89840122457208,3.92871414590086,3.86888601169932,3.92871414590086,1048001.92813618,0.0,1.0
1990-02-09,48.38,48.87,48.25,48.87,31807,3.85931351022708,3.89840122457208,3.84894330029881,3.89840122457208,398729.63311277,0.0,1.0
1990-02-12,47.38,48.5,47.0,48.38,147867,3.77954266462503,3.86888601169932,3.74922974329625,3.85931351022708,1853647.14243676,0.0,1.0
1990-02-13,46.5,47.25,46.5,47.12,82800,3.70934432049523,3.76917245469676,3.70934432049523,3.75880224476849,1037973.20155115,0.0,1.0
1990-02-14,46.0,46.63,45.0,46.63,204000,3.6694588976942,3.71971453042349,3.58968805209215,3.71971453042349,2557325.27918399,0.0,1.0
1990-02-15,46.88,47.25,45.5,45.75,139467,3.739657241824,3.76917245469676,3.62957347489318,3.64951618629369,1748345.51329389,0.0,1.0
1990-02-16,47.62,48.0,47.0,47.0,71407,3.79868766756952,3.8290005888983,3.74922974329625,3.74922974329625,895151.599072015,0.0,1.0
1990-02-20,46.63,47.25,46.5,47.12,31007,3.71971453042349,3.76917245469676,3.70934432049523,3.75880224476849,388700.906527735,0.0,1.0
1990-02-21,47.0,47.0,46.25,46.37,16400,3.74922974329625,3.74922974329625,3.68940160909471,3.69897411056696,205588.894993223,0.0,1.0
1990-02-22,46.75,47.5,46.12,46.75,71867,3.72928703189574,3.78911516609727,3.67903139916645,3.72928703189574,900918.11685841,0.0,1.0
1990-02-23,46.63,47.12,46.5,46.63,15674,3.71971453042349,3.75880224476849,3.70934432049523,3.71971453042349,196487.825617303,0.0,1.0
1990-02-26,47.0,47.38,46.5,46.63,25007,3.74922974329625,3.77954266462503,3.70934432049523,3.71971453042349,313485.457139971,0.0,1.0
1990-02-27,48.5,48.63,47.12,47.12,64874,3.86888601169932,3.87925622162759,3.75880224476849,3.75880224476849,813254.510596972,0.0,1.0
1990-02-28,48.63,48.87,48.5,48.63,75807,3.87925622162759,3.89840122457208,3.86888601169932,3.87925622162759,950309.595289709,0.0,1.0
1990-03-01,49.13,49.25,48.5,48.5,45200,3.91914164442861,3.92871414590086,3.86888601169932,3.86888601169932,566623.052054492,0.0,1.0
1990-03-02,49.88,49.88,49.13,49.37,21007,3.97896977863015,3.97896977863015,3.91914164442861,3.9382866473731,263341.824214794,0.0,1.0
1990-03-05,49.37,50.0,49.37,49.88,37600,3.9382866473731,3.98854228010239,3.9382866473731,3.97896977863015,471350.149496657,0.0,1.0
1990-03-06,49.75,49.75,49.25,49.62,22474,3.96859956870188,3.96859956870188,3.92871414590086,3.95822935877361,281732.001590103,0.0,1.0
1990-03-07,49.13,49.75,49.0,49.62,46074,3.91914164442861,3.96859956870188,3.90877143450034,3.95822935877361,577579.435848643,0.0,1.0
1990-03-08,49.25,49.37,49.0,49.37,13467,3.92871414590086,3.9382866473731,3.90877143450034,3.9382866473731,168821.076150837,0.0,1.0
1990-03-09,49.88,51.0,49.0,49.0,148607,3.97896977863015,4.06831312570444,3.90877143450034,3.90877143450034,1862923.71452792,0.0,1.0
1990-03-12,49.88,50.0,49.5,49.62,24607,3.97896977863015,3.98854228010239,3.94865685730137,3.95822935877361,308471.093847453,0.0,1.0
1990-03-13,49.13,49.88,49.0,49.75,32207,3.91914164442861,3.97896977863015,3.90877143450034,3.96859956870188,403743.996405288,0.0,1.0
1990-03-14,49.37,49.37,49.13,49.37,27007,3.9382866473731,3.9382866473731,3.91914164442861,3.9382866473731,338557.273602559,0.0,1.0
1990-03-15,49.62,49.75,49.37,49.37,50207,3.95822935877361,3.96859956870188,3.9382866473731,3.9382866473731,629390.344568582,0.0,1.0
1990-03-16,50.37,50.37,50.0,50.25,170474,4.01805749297515,4.01805749297515,3.98854228010239,4.0084849915029,2137046.41982163,0.0,1.0
1990-03-19,49.75,50.13,49.62,50.13,71274,3.96859956870188,3.99891249003066,3.95822935877361,3.99891249003066,893484.323277254,0.0,1.0
1990-03-20,49.62,49.75,49.37,49.75,89674,3.95822935877361,3.96859956870188,3.9382866473731,3.96859956870188,1124145.03473307,0.0,1.0
1990-03-21,49.25,49.5,49.13,49.5,57674,3.92871414590086,3.94865685730137,3.91914164442861,3.94865685730137,722995.971331654,0.0,1.0
1990-03-22,48.25,49.0,48.25,49.0,63807,3.84894330029881,3.90877143450034,3.84894330029881,3.90877143450034,799878.69651418,0.0,1.0
1990-03-23,47.87,48.38,47.75,48.38,23200,3.81863037897003,3.85931351022708,3.80905787749779,3.85931351022708,290833.070966022,0.0,1.0
1990-03-26,47.62,48.13,47.62,48.0,28000,3.79868766756952,3.83937079882656,3.79868766756952,3.8290005888983,351005.430476234,0.0,1.0
1990-03-27,48.0,48.0,47.38,47.5,33007,3.8290005888983,3.8290005888983,3.77954266462503,3.78911516609727,413772.722990323,0.0,1.0
1990-03-28,46.5,48.75,46.0,47.5,556874,3.70934432049523,3.88882872309983,3.6694588976942,3.78911516609727,6980921.36039364,0.0,1.0
1990-03-29,45.5,46.0,45.0,46.0,313407,3.62957347489318,3.6694588976942,3.58968805209215,3.6694588976942,3928841.39104518,0.0,1.0
1990-03-30,45.25,45.5,44.37,45.25,183274,3.60963076349267,3.62957347489318,3.53943241936286,3.60963076349267,2297506.04518219,0.0,1.0
1990-04-02,45.5,46.25,45.0,45.75,87200,3.62957347489318,3.68940160909471,3.58968805209215,3.64951618629369,1093131.19776884,0.0,1.0
1990-04-03,45.5,45.63,45.13,45.25,94074,3.62957347489318,3.63994368482144,3.60005826202042,3.60963076349267,1179303.03095076,0.0,1.0
1990-04-04,45.87,46.0,44.75,44.88,144267,3.68700848372665,3.697457821047,3.59698342373594,3.60743276105629,1794822.90838434,0.35,1.0
1990-04-05,46.75,47.12,45.87,45.87,141067,3.75774245943364,3.78748288103771,3.68700848372665,3.68700848372665,1755011.77134794,0.0,1.0
1990-04-06,46.5,47.0,46.0,47.0,44207,3.73764757997143,3.77783733889585,3.697457821047,3.77783733889585,549978.4171775,0.0,1.0
1990-04-09,46.5,46.63,46.25,46.5,73274,3.73764757997143,3.74809691729178,3.71755270050921,3.73764757997143,911600.392251547,0.0,1.0
1990-04-10,46.37,46.75,46.12,46.75,122800,3.72719824265108,3.75774245943364,3.70710336318886,3.75774245943364,1527752.38377173,0.0,1.0
1990-04-11,46.25,46.63,45.87,46.63,159807,3.71755270050921,3.74809691729178,3.68700848372665,3.74809691729178,1988155.74261734,0.0,1.0
1990-04-12,46.37,46.63,46.0,46.5,90074,3.72719824265108,3.74809691729178,3.697457821047,3.73764757997143,1120608.86169263,0.0,1.0
1990-04-16,46.12,46.88,46.12,46.37,69867,3.70710336318886,3.76819179675399,3.70710336318886,3.72719824265108,869213.97228811,0.0,1.0
1990-04-17,45.75,46.0,45.63,46.0,59807,3.67736294158479,3.697457821047,3.66771739944293,3.697457821047,744057.710229936,0.0,1.0
1990-04-18,45.75,46.0,45.75,46.0,48074,3.67736294158479,3.697457821047,3.67736294158479,3.697457821047,598087.688089921,0.0,1.0
1990-04-19,46.12,46.37,45.75,45.75,39600,3.70710336318886,3.72719824265108,3.67736294158479,3.67736294158479,492662.820825413,0.0,1.0
1990-04-20,46.0,46.12,45.63,46.0,66667,3.697457821047,3.70710336318886,3.66771739944293,3.697457821047,829402.835251712,0.0,1.0
1990-04-23,45.63,46.0,45.5,45.87,156667,3.66771739944293,3.697457821047,3.65726806212258,3.68700848372665,1949091.06440038,0.0,1.0
1990-04-24,45.25,45.87,45.25,45.63,90074,3.63717318266037,3.68700848372665,3.63717318266037,3.66771739944293,1120608.86169263,0.0,1.0
1990-04-25,45.13,45.5,44.75,45.5,35274,3.62752764051851,3.65726806212258,3.59698342373594,3.65726806212258,438843.139944333,0.0,1.0
1990-04-26,44.5,45.25,44.5,45.13,31867,3.57688854427373,3.63717318266037,3.57688854427373,3.62752764051851,396456.719980895,0.0,1.0
1990-04-27,43.38,44.75,43.25,44.75,41067,3.48686348428302,3.59698342373594,3.47641414696267,3.59698342373594,510913.738960536,0.0,1.0
1990-04-30,43.62,43.62,42.75,43.13,109067,3.50615456856674,3.50615456856674,3.43622438803825,3.46676860482081,1356900.40098397,0.0,1.0
1990-05-01,43.62,43.88,43.38,43.88,34607,3.50615456856674,3.52705324320745,3.48686348428302,3.52705324320745,430545.00606831,0.0,1.0
1990-05-02,44.25,44.75,43.5,43.5,83067,3.55679366481152,3.59698342373594,3.49650902642488,3.49650902642488,1033434.91256325,0.0,1.0
1990-05-03,44.13,44.75,44.0,44.5,91867,3.54714812266966,3.59698342373594,3.53669878534931,3.57688854427373,1142915.53941334,0.0,1.0
1990-05-04,44.75,44.75,43.75,44.25,34207,3.59698342373594,3.59698342373594,3.5166039058871,3.55679366481152,425568.61393876,0.0,1.0
1990-05-07,45.5,45.5,44.62,44.75,51407,3.65726806212258,3.65726806212258,3.58653408641559,3.59698342373594,639553.475509393,0.0,1.0
1990-05-08,45.75,45.87,45.37,45.5,39407,3.67736294158479,3.68700848372665,3.64681872480223,3.65726806212258,490261.711622905,0.0,1.0
1990-05-09,46.5,46.63,45.75,46.0,40874,3.73764757997143,3.74809691729178,3.67736294158479,3.697457821047,508512.629758028,0.0,1.0
1990-05-10,46.0,47.0,46.0,46.25,18607,3.697457821047,3.77783733889585,3.697457821047,3.71755270050921,231489.320886325,0.0,1.0
1990-05-11,47.0,47.25,45.75,45.75,43674,3.77783733889585,3.79793221835806,3.67736294158479,3.67736294158479,543347.374664876,0.0,1.0
1990-05-14,46.88,47.25,46.75,47.0,215067,3.76819179675399,3.79793221835806,3.75774245943364,3.77783733889585,2675644.31531462,0.0,1.0
1990-05-15,46.88,47.0,46.75,46.75,29467,3.76819179675399,3.77783733889585,3.75774245943364,3.75774245943364,366598.367203597,0.0,1.0
1990-05-16,46.88,47.0,46.75,47.0,16667,3.76819179675399,3.77783733889585,3.75774245943364,3.77783733889585,207353.819058009,0.0,1.0
1990-05-17,46.5,47.12,46.37,47.0,48267,3.73764757997143,3.78748288103771,3.72719824265108,3.77783733889585,600488.797292429,0.0,1.0
1990-05-18,46.0,46.5,45.63,46.5,39807,3.697457821047,3.73764757997143,3.66771739944293,3.73764757997143,495238.103752455,0.0,1.0
1990-05-21,46.0,46.12,45.87,46.0,50207,3.697457821047,3.70710336318886,3.68700848372665,3.697457821047,624624.299120745,0.0,1.0
1990-05-22,46.0,46.0,45.75,46.0,71600,3.697457821047,3.697457821047,3.67736294158479,3.697457821047,890774.191189383,0.0,1.0
1990-05-23,46.0,46.37,45.75,46.0,22667,3.697457821047,3.72719824265108,3.67736294158479,3.697457821047,281999.701001253,0.0,1.0
1990-05-24,45.75,46.25,45.63,46.12,38800,3.67736294158479,3.71755270050921,3.66771739944293,3.70710336318886,482710.036566313,0.0,1.0
1990-05-25,45.37,45.87,45.13,45.75,51200,3.64681872480223,3.68700848372665,3.62752764051851,3.67736294158479,636978.192582351,0.0,1.0
1990-05-29,46.37,46.37,45.13,45.13,49007,3.72719824265108,3.72719824265108,3.62752764051851,3.62752764051851,609695.122732095,0.0,1.0
1990-05-30,46.88,46.88,46.0,46.0,969274,3.76819179675399,3.76819179675399,3.697457821047,3.697457821047,12058718.7624427,0.0,1.0
1990-05-31,47.62,47.75,46.88,46.88,56267,3.82767263996214,3.83812197728249,3.76819179675399,3.76819179675399,700016.639883421,0.0,1.0
1990-06-01,47.12,47.75,47.0,47.75,57200,3.78748288103771,3.83812197728249,3.77783733889585,3.83812197728249,711624.074525596,0.0,1.0
1990-06-04,47.25,47.25,46.88,47.0,90474,3.79793221835806,3.79793221835806,3.76819179675399,3.77783733889585,1125585.25382218,0.0,1.0
1990-06-05,48.25,48.25,47.38,47.38,53200,3.87831173620691,3.87831173620691,3.80838155567841,3.80838155567841,661860.1532301,0.0,1.0
1990-06-06,48.38,48.5,48.0,48.25,56474,3.88876107352726,3.89840661566912,3.8582168567447,3.87831173620691,702591.922810464,0.0,1.0
1990-06-07,47.87,48.38,47.87,48.13,37407,3.84776751942435,3.88876107352726,3.84776751942435,3.86866619406505,465379.750975157,0.0,1.0
1990-06-08,48.25,48.25,48.0,48.13,128207,3.87831173620691,3.87831173620691,3.8582168567447,3.86866619406505,1595020.76438292,0.0,1.0
1990-06-11,48.38,48.5,48.13,48.13,34074,3.88876107352726,3.89840661566912,3.86866619406505,3.86866619406505,423913.963555685,0.0,1.0
1990-06-12,48.63,48.75,48.13,48.38,67807,3.90885595298947,3.91850149513133,3.86866619406505,3.88876107352726,843585.552820929,0.0,1.0
1990-06-13,47.62,48.63,47.5,48.63,24607,3.82767263996214,3.90885595298947,3.81802709782027,3.90885595298947,306135.202829569,0.0,1.0
1990-06-14,46.75,47.5,46.75,47.5,42874,3.75774245943364,3.81802709782027,3.75774245943364,3.81802709782027,533394.590405776,0.0,1.0
1990-06-15,45.87,46.25,45.75,46.0,128400,3.68700848372665,3.71755270050921,3.67736294158479,3.697457821047,1597421.87358543,0.0,1.0
1990-06-18,45.75,45.75,45.25,45.75,164267,3.67736294158479,3.67736294158479,3.63717318266037,3.67736294158479,2043642.51486182,0.0,1.0
1990-06-19,46.25,46.25,45.75,45.75,28074,3.71755270050921,3.71755270050921,3.67736294158479,3.67736294158479,349268.081612441,0.0,1.0
1990-06-20,45.87,46.5,45.63,46.0,37007,3.68700848372665,3.73764757997143,3.66771739944293,3.697457821047,460403.358845607,0.0,1.0
1990-06-21,46.25,46.25,45.63,46.0,19807,3.71755270050921,3.71755270050921,3.66771739944293,3.697457821047,246418.497274974,0.0,1.0
1990-06-22,45.25,46.63,45.25,46.5,104607,3.63717318266037,3.74809691729178,3.63717318266037,3.73764757997143,1301413.62873949,0.0,1.0
1990-06-25,45.25,45.63,45.0,45.25,159674,3.63717318266037,3.66771739944293,3.61707830319815,3.63717318266037,1986501.09223426,0.0,1.0
1990-06-26,46.0,46.37,45.5,45.5,23274,3.697457821047,3.72719824265108,3.65726806212258,3.65726806212258,289551.376057845,0.0,1.0
1990-06-27,46.75,47.12,46.25,46.25,54074,3.75774245943364,3.78748288103771,3.71755270050921,3.71755270050921,672733.570033165,0.0,1.0
1990-06-28,47.5,47.75,46.5,46.5,73467,3.81802709782027,3.83812197728249,3.73764757997143,3.73764757997143,914001.501454056,0.0,1.0
1990-06-29,47.75,48.0,47.5,47.5,76800,3.83812197728249,3.8582168567447,3.81802709782027,3.81802709782027,955467.288873527,0.0,1.0
1990-07-02,47.87,47.87,47.5,47.87,105274,3.84776751942435,3.84776751942435,3.81802709782027,3.84776751942435,1309711.76261552,0.0,1.0
1990-07-03,47.38,47.75,47.12,47.75,12874,3.83651438692551,3.86647450349711,3.81546133203736,3.86647450349711,158990.703144167,0.35,1.0
1990-07-05,46.75,47.12,46.12,47.12,32667,3.78550121546576,3.81546133203736,3.734488044006,3.81546133203736,403429.338170771,0.0,1.0
1990-07-06,47.5,47.87,46.75,46.75,68000,3.84623118148927,3.87619129806087,3.78550121546576,3.78550121546576,839783.114323704,0.0,1.0
1990-07-09,48.13,48.13,47.5,47.75,21274,3.89724435294902,3.89724435294902,3.84623118148927,3.86647450349711,262728.617266507,0.0,1.0
1990-07-10,47.25,48.13,47.25,48.0,20000,3.82598785948143,3.89724435294902,3.82598785948143,3.88671782550495,246995.033624619,0.0,1.0
1990-07-11,47.87,47.87,47.25,47.5,37600,3.87619129806087,3.87619129806087,3.82598785948143,3.84623118148927,464350.663214284,0.0,1.0
1990-07-12,47.62,48.0,47.0,48.0,43467,3.85594797605303,3.88671782550495,3.8057445374736,3.88671782550495,536806.656328066,0.0,1.0
1990-07-13,47.5,48.0,47.38,47.62,28800,3.84623118148927,3.88671782550495,3.83651438692551,3.85594797605303,355672.848419451,0.0,1.0
1990-07-16,48.0,48.0,47.75,47.75,36074,3.88671782550495,3.88671782550495,3.86647450349711,3.86647450349711,445504.942148725,0.0,1.0
1990-07-17,48.75,48.87,48.0,48.25,110074,3.94744779152846,3.95716458609223,3.88671782550495,3.90696114751279,1359386.56655982,0.0,1.0
1990-07-18,49.37,49.37,48.38,48.63,29007,3.9976512301079,3.9976512301079,3.91748767495686,3.9377309969647,358229.247017466,0.0,1.0
1990-07-19,49.62,49.88,49.25,49.25,43407,4.01789455211574,4.03894760700389,3.98793443554414,3.98793443554414,536065.671227191,0.0,1.0
1990-07-20,49.62,50.13,49.62,50.0,68207,4.01789455211574,4.05919092901173,4.01789455211574,4.04866440156766,842339.512921719,0.0,1.0
1990-07-23,49.25,49.5,48.5,49.5,47867,3.98793443554414,4.00817775755198,3.92720446952063,4.00817775755198,591145.563725481,0.0,1.0
1990-07-24,49.37,49.5,48.63,49.0,50000,3.9976512301079,4.00817775755198,3.9377309969647,3.9676911135363,617487.584061547,0.0,1.0
1990-07-25,50.13,50.37,49.13,49.5,13067,4.05919092901173,4.07862451813926,3.97821764098038,4.00817775755198,161374.205218645,0.0,1.0
1990-07-26,49.37,50.13,49.0,50.13,57467,3.9976512301079,4.05919092901173,3.9676911135363,4.05919092901173,709703.179865299,0.0,1.0
1990-07-27,49.5,49.5,49.0,49.25,33274,4.00817775755198,4.00817775755198,3.9676911135363,3.98793443554414,410925.637441278,0.0,1.0
1990-07-30,50.13,50.13,49.5,49.5,69674,4.05919092901173,4.05919092901173,4.00817775755198,4.00817775755198,860456.598638085,0.0,1.0
1990-07-31,50.75,50.75,49.75,49.88,43067,4.10939436759117,4.10939436759117,4.02842107955982,4.03894760700389,531866.755655573,0.0,1.0
1990-08-01,50.75,51.25,50.5,50.62,21600,4.10939436759117,4.14988101160685,4.08915104558333,4.09886784014709,266754.636314588,0.0,1.0
1990-08-02,50.5,50.88,50.37,50.5,47674,4.08915104558333,4.11992089503525,4.07862451813926,4.08915104558333,588762.061651004,0.0,1.0
1990-08-03,49.62,50.25,49.62,50.25,74267,4.01789455211574,4.06890772357549,4.01789455211574,4.06890772357549,917179.008109978,0.0,1.0
1990-08-06,48.38,48.75,47.87,48.75,82474,3.91748767495686,3.94744779152846,3.87619129806087,3.94744779152846,1018533.42015784,0.0,1.0
1990-08-07,47.0,48.5,46.25,48.5,120607,3.8057445374736,3.92720446952063,3.74501457145008,3.92720446952063,1489466.50101822,0.0,1.0
1990-08-08,47.12,47.25,46.75,46.75,33674,3.81546133203736,3.82598785948143,3.78550121546576,3.78550121546576,415865.53811377,0.0,1.0
1990-08-09,47.38,47.38,46.88,46.88,18474,3.83651438692551,3.83651438692551,3.79602774290983,3.79602774290983,228149.31255906,0.0,1.0
1990-08-10,47.38,47.62,47.0,47.38,25600,3.83651438692551,3.85594797605303,3.8057445374736,3.83651438692551,316153.643039512,0.0,1.0
1990-08-13,47.5,47.5,47.0,47.25,12400,3.84623118148927,3.84623118148927,3.8057445374736,3.82598785948143,153136.920847264,0.0,1.0
1990-08-14,47.38,47.75,46.75,47.25,25274,3.83651438692551,3.86647450349711,3.78550121546576,3.82598785948143,312127.623991431,0.0,1.0
1990-08-15,47.62,47.87,47.38,47.62,19067,3.85594797605303,3.87619129806087,3.83651438692551,3.85594797605303,235472.715306031,0.0,1.0
1990-08-16,47.0,47.75,47.0,47.38,58800,3.8057445374736,3.86647450349711,3.8057445374736,3.83651438692551,726165.398856378,0.0,1.0
1990-08-17,46.75,47.0,46.0,47.0,28474,3.78550121546576,3.8057445374736,3.72477124944224,3.8057445374736,351646.82937137,0.0,1.0
1990-08-20,46.25,46.75,46.25,46.5,51274,3.74501457145008,3.78550121546576,3.74501457145008,3.76525789345792,633221.167703435,0.0,1.0
1990-08-21,45.75,46.25,45.5,46.25,66474,3.7045279274344,3.74501457145008,3.68428460542657,3.74501457145008,820937.393258146,0.0,1.0
1990-08-22,45.0,45.75,44.75,45.63,47200,3.64379796141089,3.7045279274344,3.62355463940305,3.69481113287064,582908.2793541,0.0,1.0
1990-08-23,43.25,44.25,43.25,44.25,66800,3.50209470735602,3.58306799538737,3.50209470735602,3.58306799538737,824963.412306227,0.0,1.0
1990-08-24,42.75,43.25,42.38,43.0,41807,3.46160806334034,3.50209470735602,3.43164794676874,3.48185138534818,516306.068537223,0.0,1.0
1990-08-27,43.5,44.0,42.75,43.0,25067,3.52233802936386,3.56282467337954,3.46160806334034,3.48185138534818,309571.225393416,0.0,1.0
1990-08-28,43.5,43.88,43.5,43.5,31600,3.52233802936386,3.55310787881577,3.52233802936386,3.52233802936386,390252.153126898,0.0,1.0
1990-08-29,44.75,44.75,43.25,43.25,66074,3.62355463940305,3.62355463940305,3.50209470735602,3.50209470735602,815997.492585653,0.0,1.0
1990-08-30,44.13,44.75,44.0,44.75,485007,3.57335120082361,3.62355463940305,3.56282467337954,3.62355463940305,5989716.01365878,0.0,1.0
1990-08-31,45.5,45.5,43.75,43.88,38074,3.68428460542657,3.68428460542657,3.5425813513717,3.55310787881577,470204.445511186,0.0,1.0
1990-09-04,45.13,45.25,44.75,45.25,29274,3.65432448885497,3.66404128341873,3.62355463940305,3.66404128341873,361526.630716354,0.0,1.0
1990-09-05,45.13,45.25,44.62,45.0,47200,3.65432448885497,3.66404128341873,3.61302811195897,3.64379796141089,582908.2793541,0.0,1.0
1990-09-06,44.5,45.25,44.25,45.13,76400,3.60331131739521,3.66404128341873,3.58306799538737,3.65432448885497,943521.028446045,0.0,1.0
1990-09-07,45.0,45.75,44.5,44.5,34874,3.64379796141089,3.7045279274344,3.60331131739521,3.60331131739521,430685.240131248,0.0,1.0
1990-09-10,44.88,45.25,44.75,45.0,47067,3.63408116684713,3.66404128341873,3.62355463940305,3.64379796141089,581265.762380496,0.0,1.0
1990-09-11,44.75,45.13,44.5,45.0,44474,3.62355463940305,3.65432448885497,3.60331131739521,3.64379796141089,549242.856271065,0.0,1.0
1990-09-12,44.62,44.88,44.5,44.62,25067,3.61302811195897,3.63408116684713,3.60331131739521,3.61302811195897,309571.225393416,0.0,1.0
1990-09-13,44.25,44.75,44.13,44.5,37407,3.58306799538737,3.62355463940305,3.57335120082361,3.60331131739521,461967.161139806,0.0,1.0
1990-09-14,44.13,44.25,43.75,44.13,52667,3.57335120082361,3.58306799538737,3.5425813513717,3.57335120082361,650424.37179539,0.0,1.0
1990-09-17,44.5,44.75,44.0,44.0,26400,3.60331131739521,3.62355463940305,3.56282467337954,3.56282467337954,326033.444384497,0.0,1.0
1990-09-18,45.0,45.0,44.13,44.5,243674,3.64379796141089,3.64379796141089,3.57335120082361,3.60331131739521,3009313.39117227,0.0,1.0
1990-09-19,44.75,45.25,44.62,45.0,36874,3.62355463940305,3.66404128341873,3.61302811195897,3.64379796141089,455384.74349371,0.0,1.0
1990-09-20,43.62,44.88,43.5,44.75,27674,3.53205482392762,3.63408116684713,3.52233802936386,3.62355463940305,341767.028026385,0.0,1.0
1990-09-21,43.88,44.13,43.62,44.13,77867,3.55310787881577,3.57335120082361,3.53205482392762,3.57335120082361,961638.114162411,0.0,1.0
1990-09-24,42.5,43.62,42.5,43.62,43067,3.44136474133251,3.53205482392762,3.44136474133251,3.53205482392762,531866.755655572,0.0,1.0
1990-09-25,42.75,42.87,42.5,42.62,49807,3.46160806334034,3.47132485790411,3.44136474133251,3.45108153589627,615104.08198707,0.0,1.0
1990-09-26,42.62,42.87,42.5,42.75,36667,3.45108153589627,3.47132485790411,3.44136474133251,3.46160806334034,452828.344895695,0.0,1.0
1990-09-27,40.5,42.62,40.5,42.62,33867,3.2794181652698,3.45108153589627,3.2794181652698,3.45108153589627,418249.040188248,0.0,1.0
1990-09-28,41.0,41.12,40.0,40.5,67674,3.31990480928548,3.32962160384924,3.23893152125412,3.2794181652698,835757.095275622,0.0,1.0
1990-10-01,42.0,42.0,40.5,41.0,76874,3.40087809731683,3.40087809731683,3.2794181652698,3.31990480928548,949374.810742947,0.0,1.0
1990-10-02,42.5,42.75,41.88,41.88,95200,3.44136474133251,3.46160806334034,3.39116130275307,3.39116130275307,1175696.36005318,0.0,1.0
1990-10-03,42.0,42.25,42.0,42.25,35867,3.4292187481278,3.44963076448571,3.4292187481278,3.44963076448571,439287.811785829,0.35,1.0
1990-10-04,41.88,41.88,41.38,41.75,30207,3.41942098027601,3.41942098027601,3.3785969475602,3.4088067317699,369965.899869365,0.0,1.0
1990-10-05,42.25,42.62,41.0,41.25,84207,3.44963076448571,3.4798405486954,3.34757068269619,3.36798269905409,1031341.03122785,0.0,1.0
1990-10-08,42.25,42.5,42.12,42.25,38607,3.44963076448571,3.47004278084361,3.4390165159796,3.44963076448571,472846.475858462,0.0,1.0
1990-10-09,40.25,42.12,40.25,42.0,162267,3.28633463362248,3.4390165159796,3.28633463362248,3.4292187481278,1987395.52666939,0.0,1.0
1990-10-10,39.88,40.75,39.37,40.0,113867,3.25612484941278,3.32715866633829,3.21448433604266,3.26592261726457,1394607.4459703,0.0,1.0
1990-10-11,38.25,39.62,38.0,39.62,90400,3.12303850275925,3.23489635240056,3.10262648640135,3.23489635240056,1107190.96064457,0.0,1.0
1990-10-12,39.25,39.25,38.5,38.75,110474,3.20468656819086,3.20468656819086,3.14345051911715,3.16386253547506,1353051.04188328,0.0,1.0
1990-10-15,40.37,40.5,38.5,39.0,41674,3.29613240147427,3.30674664998038,3.14345051911715,3.18427455183296,510410.133782101,0.0,1.0
1990-10-16,39.75,41.0,39.25,40.5,73407,3.24551060090667,3.34757068269619,3.20468656819086,3.30674664998038,899066.004956152,0.0,1.0
1990-10-17,39.5,40.0,39.25,39.5,30267,3.22509858454877,3.26592261726457,3.20468656819086,3.22509858454877,370700.76112643,0.0,1.0
1990-10-18,40.75,41.25,40.0,40.0,39200,3.32715866633829,3.36798269905409,3.26592261726457,3.26592261726457,480109.354615787,0.0,1.0
1990-10-19,42.75,42.75,41.25,41.25,83407,3.49045479720151,3.49045479720151,3.36798269905409,3.36798269905409,1021542.88113365,0.0,1.0
1990-10-22,43.38,43.38,42.5,42.5,38607,3.54189307842343,3.54189307842343,3.47004278084361,3.47004278084361,472846.475858463,0.0,1.0
1990-10-23,43.0,43.38,42.87,43.38,27407,3.51086681355942,3.54189307842343,3.50025256505331,3.54189307842343,335672.374539666,0.0,1.0
1990-10-24,43.13,43.25,42.75,42.75,21674,3.52148106206553,3.53127882991732,3.49045479720151,3.49045479720151,265456.381427107,0.0,1.0
1990-10-25,41.88,43.25,41.75,43.25,101807,3.41942098027601,3.53127882991732,3.4088067317699,3.53127882991732,1246900.33330024,0.0,1.0
1990-10-26,41.75,42.5,41.75,41.88,33867,3.4088067317699,3.47004278084361,3.4088067317699,3.41942098027601,414792.436550329,0.0,1.0
1990-10-29,42.0,42.5,41.63,41.63,22000,3.4292187481278,3.47004278084361,3.39900896391811,3.39900896391811,269449.127590494,0.0,1.0
1990-10-30,42.12,42.5,42.0,42.25,89807,3.4390165159796,3.47004278084361,3.4292187481278,3.44963076448571,1099928.08188725,0.0,1.0
1990-10-31,42.12,42.75,42.0,42.0,104000,3.4390165159796,3.49045479720151,3.4292187481278,3.4292187481278,1273759.51224597,0.0,1.0
1990-11-01,43.13,43.38,42.12,42.25,75407,3.52148106206553,3.54189307842343,3.4390165159796,3.44963076448571,923561.38019165,0.0,1.0
1990-11-02,44.25,44.25,43.13,43.13,19807,3.61292689534894,3.61292689534894,3.52148106206553,3.52148106206553,242589.948644768,0.0,1.0
1990-11-05,44.75,44.75,44.13,44.25,23007,3.65375092806474,3.65375092806474,3.60312912749714,3.61292689534894,281782.549021567,0.0,1.0
1990-11-06,44.0,44.5,43.62,44.5,73674,3.59251487899103,3.63333891170684,3.56148861412702,3.63333891170684,902336.137550091,0.0,1.0
1990-11-07,43.88,44.25,43.88,44.25,43407,3.58271711113924,3.61292689534894,3.58271711113924,3.61292689534894,531635.376423661,0.0,1.0
1990-11-08,44.5,45.25,43.88,43.88,66267,3.63333891170684,3.69457496078055,3.58271711113924,3.58271711113924,811617.515365419,0.0,1.0
1990-11-09,45.13,45.13,44.5,44.62,57007,3.68477719292876,3.68477719292876,3.63333891170684,3.64313667955863,698203.928025056,0.0,1.0
1990-11-12,46.5,46.5,45.13,45.13,41067,3.79663504257007,3.79663504257007,3.68477719292876,3.68477719292876,502975.787398126,0.0,1.0
1990-11-13,47.38,47.62,46.5,46.5,63007,3.86848534014989,3.88808087585348,3.79663504257007,3.79663504257007,771690.053731555,0.0,1.0
1990-11-14,48.25,48.5,47.0,47.38,108000,3.93951915707539,3.9599311734333,3.83745907528588,3.86848534014989,1322750.26271697,0.0,1.0
1990-11-15,48.63,49.25,47.5,48.0,52267,3.97054542193941,4.02116722250701,3.87828310800168,3.91910714071749,640149.888716923,0.0,1.0
1990-11-16,49.25,49.75,49.13,49.13,104474,4.02116722250701,4.06199125522282,4.01136945465521,4.01136945465521,1279564.91617678,0.0,1.0
1990-11-19,49.0,49.13,48.87,49.0,64074,4.0007552061491,4.01136945465521,3.99014095764299,4.0007552061491,784758.336419695,0.0,1.0
1990-11-20,48.5,48.87,48.5,48.75,64400,3.9599311734333,3.99014095764299,3.9599311734333,3.9803431897912,788751.08258308,0.0,1.0
1990-11-21,48.13,48.5,48.13,48.5,186267,3.9297213892236,3.9599311734333,3.9297213892236,3.9599311734333,2281340.02949538,0.0,1.0
1990-11-23,47.87,48.25,47.87,47.87,46800,3.90849289221138,3.93951915707539,3.90849289221138,3.90849289221138,573191.780510686,0.0,1.0
1990-11-26,47.75,47.75,47.38,47.62,35807,3.89869512435959,3.89869512435959,3.86848534014989,3.88808087585348,438552.950528763,0.0,1.0
1990-11-27,47.62,48.0,47.5,48.0,32074,3.88808087585348,3.91910714071749,3.87828310800168,3.91910714071749,392832.332651703,0.0,1.0
1990-11-28,46.5,47.62,46.25,47.62,214400,3.79663504257007,3.88808087585348,3.77622302621216,3.88808087585348,2625904.22524553,0.0,1.0
1990-11-29,46.0,46.25,45.63,46.25,50074,3.75581100985426,3.77622302621216,3.72560122564456,3.77622302621216,613290.709771198,0.0,1.0
1990-11-30,46.75,47.0,45.87,46.0,47274,3.81704705892797,3.83745907528588,3.74519676134815,3.75581100985426,578997.184441499,0.0,1.0
1990-12-03,47.38,47.38,46.75,47.0,61274,3.86848534014989,3.86848534014989,3.81704705892797,3.83745907528588,750464.811089994,0.0,1.0
1990-12-04,47.5,47.5,46.75,47.12,45867,3.87828310800168,3.87828310800168,3.81704705892797,3.84725684313767,561764.687963325,0.0,1.0
1990-12-05,47.38,47.5,47.0,47.5,57467,3.86848534014989,3.87828310800168,3.83745907528588,3.87828310800168,703837.864329221,0.0,1.0
1990-12-06,48.75,49.0,47.25,47.75,164267,3.9803431897912,4.0007552061491,3.85787109164378,3.89869512435959,2011890.90190489,0.0,1.0
1990-12-07,48.13,49.0,47.62,48.63,141007,3.9297213892236,4.0007552061491,3.88808087585348,3.97054542193941,1727009.68791603,0.0,1.0
1990-12-10,48.0,48.5,47.75,48.5,35600,3.91910714071749,3.9599311734333,3.89869512435959,3.9599311734333,436017.679191889,0.0,1.0
1990-12-11,47.87,48.0,47.5,47.75,41467,3.90849289221138,3.91910714071749,3.87828310800168,3.89869512435959,507874.862445226,0.0,1.0
1990-12-12,47.75,48.0,47.75,48.0,56000,3.89869512435959,3.91910714071749,3.89869512435959,3.91910714071749,685870.506593982,0.0,1.0
1990-12-13,47.0,47.75,46.75,47.75,44267,3.83745907528588,3.89869512435959,3.81704705892797,3.89869512435959,542168.387774925,0.0,1.0
1990-12-14,47.12,47.62,47.0,47.0,59274,3.84725684313767,3.88808087585348,3.83745907528588,3.83745907528588,725969.435854495,0.0,1.0
1990-12-17,47.75,47.75,47.0,47.38,30800,3.89869512435959,3.89869512435959,3.83745907528588,3.86848534014989,377228.77862669,0.0,1.0
1990-12-18,48.0,48.0,47.75,48.0,53200,3.91910714071749,3.91910714071749,3.89869512435959,3.91910714071749,651576.981264284,0.0,1.0
1990-12-19,47.5,48.0,47.5,48.0,47467,3.87828310800168,3.91910714071749,3.87828310800168,3.91910714071749,581360.988151725,0.0,1.0
1990-12-20,46.88,47.38,46.63,47.25,32474,3.82766130743408,3.86848534014989,3.80724929107618,3.85787109164378,397731.407698804,0.0,1.0
1990-12-21,47.75,47.75,46.63,47.5,80874,3.89869512435959,3.89869512435959,3.80724929107618,3.87828310800168,990519.488397888,0.0,1.0
1990-12-24,47.25,47.5,47.0,47.5,15674,3.85787109164378,3.87828310800168,3.83745907528588,3.87828310800168,191970.255720609,0.0,1.0
1990-12-26,47.25,47.5,47.12,47.25,6267,3.85787109164378,3.87828310800168,3.84725684313767,3.85787109164378,76756.2583004373,0.0,1.0
1990-12-27,47.5,47.62,47.25,47.25,14400,3.87828310800168,3.88808087585348,3.85787109164378,3.85787109164378,176366.701695596,0.0,1.0
1990-12-28,48.63,48.63,48.0,48.0,25674,3.97054542193941,3.97054542193941,3.91910714071749,3.91910714071749,314447.131898105,0.0,1.0
1990-12-31,48.87,48.87,48.5,48.5,20667,3.99014095764299,3.99014095764299,3.9599311734333,3.9599311734333,253122.959996033,0.0,1.0
1991-01-02,48.75,48.87,48.63,48.63,245867,3.9803431897912,3.99014095764299,3.97054542193941,3.97054542193941,3011302.21151326,0.0,1.0
1991-01-03,48.5,48.75,48.5,48.75,52400,3.9599311734333,3.9803431897912,3.9599311734333,3.9803431897912,641778.831170083,0.0,1.0
1991-01-04,49.13,49.13,48.25,48.25,84874,4.03994627755628,4.03994627755628,3.9675841215569,3.9675841215569,1032157.19554625,0.35,1.0
1991-01-07,48.5,48.87,48.5,48.87,83067,3.98814155223854,4.01856654964737,3.98814155223854,4.01856654964737,1010182.17313241,0.0,1.0
1991-01-08,48.25,48.63,47.38,48.63,59674,3.9675841215569,3.998831416193,3.89604426278479,3.998831416193,725698.66492715,0.0,1.0
1991-01-09,47.75,49.75,47.62,48.25,125067,3.92646926019362,4.09092870564675,3.91577939623916,3.9675841215569,1520946.39083091,0.0,1.0
1991-01-10,47.87,48.5,47.38,47.75,57067,3.9363368269208,3.98814155223854,3.89604426278479,3.92646926019362,693994.800271436,0.0,1.0
1991-01-11,49.0,49.0,47.75,48.13,45200,4.02925641360182,4.02925641360182,3.92646926019362,3.95771655482971,549679.586666006,0.0,1.0
1991-01-14,47.25,48.75,47.25,48.75,27674,3.88535439883033,4.00869898292018,3.88535439883033,4.00869898292018,336544.975252102,0.0,1.0
1991-01-15,46.75,47.25,46.37,47.25,33467,3.84423953746705,3.88535439883033,3.81299224283095,3.88535439883033,406993.954136088,0.0,1.0
1991-01-16,47.75,47.87,46.5,46.88,45200,3.92646926019362,3.9363368269208,3.82368210678541,3.8549294014215,549679.586666004,0.0,1.0
1991-01-17,49.0,49.5,48.63,48.63,113867,4.02925641360182,4.07037127496511,3.998831416193,3.998831416193,1384742.59944465,0.0,1.0
1991-01-18,49.62,49.62,48.87,49.0,74074,4.0802388416923,4.0802388416923,4.01856654964737,4.02925641360182,900817.82528092,0.0,1.0
1991-01-21,50.13,50.25,49.37,49.37,87007,4.12217600028285,4.13204356701003,4.05968141101066,4.05968141101066,1058096.72117365,0.0,1.0
1991-01-22,49.75,50.25,49.37,50.0,101674,4.09092870564675,4.13204356701003,4.05968141101066,4.11148613632839,1236462.88262565,0.0,1.0
1991-01-23,50.0,50.25,49.62,49.75,138667,4.11148613632839,4.13204356701003,4.0802388416923,4.09092870564675,1686336.70894281,0.0,1.0
1991-01-24,50.0,50.25,49.75,50.0,56667,4.11148613632839,4.13204356701003,4.09092870564675,4.11148613632839,689130.379150498,0.0,1.0
1991-01-25,50.75,50.75,49.88,49.88,76207,4.17315842837332,4.17315842837332,4.1016185696012,4.1016185696012,926757.350908323,0.0,1.0
1991-01-28,50.37,50.5,50.13,50.25,60074,4.14191113373722,4.15260099769168,4.12217600028285,4.13204356701003,730563.086048088,0.0,1.0
1991-01-29,50.0,50.25,49.75,50.25,20267,4.11148613632839,4.13204356701003,4.09092870564675,4.13204356701003,246468.057145131,0.0,1.0
1991-01-30,49.88,50.0,49.62,49.75,42400,4.1016185696012,4.11148613632839,4.0802388416923,4.09092870564675,515628.638819439,0.0,1.0
1991-01-31,51.37,51.37,49.37,49.75,52400,4.22414085646379,4.22414085646379,4.05968141101066,4.09092870564675,637239.166842891,0.0,1.0
1991-02-01,50.25,51.5,50.25,51.5,96074,4.13204356701003,4.23483072041824,4.13204356701003,4.23483072041824,1168360.98693252,0.0,1.0
1991-02-04,50.25,50.37,49.5,50.25,116800,4.13204356701003,4.14191113373722,4.07037127496511,4.13204356701003,1420410.96731393,0.0,1.0
1991-02-05,51.63,51.75,50.0,50.0,136800,4.2455205843727,4.25538815109989,4.11148613632839,4.11148613632839,1663632.02336083,0.0,1.0
1991-02-06,52.87,52.87,51.63,51.63,103274,4.34748544055364,4.34748544055364,4.2455205843727,4.2455205843727,1255920.5671094,0.0,1.0
1991-02-07,54.0,54.13,52.75,52.75,118267,4.44040502723466,4.45109489118912,4.33761787382645,4.33761787382645,1438251.23177497,0.0,1.0
1991-02-08,54.37,54.62,54.13,54.25,75807,4.47083002464349,4.49138745532514,4.45109489118912,4.46096245791631,921892.929787386,0.0,1.0
1991-02-11,54.88,55.13,54.5,54.62,114667,4.51276718323404,4.53332461391569,4.48151988859795,4.49138745532514,1394471.44168652,0.0,1.0
1991-02-12,55.13,55.25,54.62,54.62,264800,4.53332461391569,4.54319218064287,4.49138745532514,4.49138745532514,3220246.78206102,0.0,1.0
1991-02-13,55.38,55.5,54.88,54.88,69674,4.55388204459733,4.56374961132452,4.51276718323404,4.51276718323404,847309.192950602,0.0,1.0
1991-02-14,55.0,55.38,54.62,55.13,32267,4.52263474996123,4.55388204459733,4.49138745532514,4.53332461391569,392400.690773274,0.0,1.0
1991-02-15,55.0,55.38,54.75,54.75,49674,4.52263474996123,4.55388204459733,4.50207731927959,4.50207731927959,604088.136903698,0.0,1.0
1991-02-19,54.0,55.5,54.0,54.75,120267,4.44040502723466,4.56374961132452,4.44040502723466,4.50207731927959,1462573.33737966,0.0,1.0
1991-02-20,54.0,54.5,53.75,54.25,35467,4.44040502723466,4.48151988859795,4.41984759655302,4.46096245791631,431316.059740779,0.0,1.0
1991-02-21,54.37,54.5,54.0,54.37,11407,4.47083002464349,4.48151988859795,4.44040502723466,4.47083002464349,138721.129316352,0.0,1.0
1991-02-22,54.5,54.75,54.0,54.13,126874,4.48151988859795,4.50207731927959,4.44040502723466,4.45109489118912,1542921.41324475,0.0,1.0
1991-02-25,55.13,55.38,54.75,54.75,177274,4.53332461391569,4.55388204459733,4.50207731927959,4.50207731927959,2155838.47448295,0.0,1.0
1991-02-26,54.75,54.88,54.62,54.88,60400,4.50207731927959,4.51276718323404,4.49138745532514,4.51276718323404,734527.589261652,0.0,1.0
1991-02-27,55.38,55.38,54.88,54.88,85674,4.55388204459733,4.55388204459733,4.51276718323404,4.51276718323404,1041886.03778813,0.0,1.0
1991-02-28,55.5,55.75,55.38,55.5,194400,4.56374961132452,4.58430704200616,4.55388204459733,4.56374961132452,2364108.66477591,0.0,1.0
1991-03-01,55.75,55.75,55.0,55.5,121007,4.58430704200616,4.58430704200616,4.52263474996123,4.56374961132452,1471572.51645339,0.0,1.0
1991-03-04,55.75,56.0,55.5,55.5,40267,4.58430704200616,4.6048644726878,4.56374961132452,4.56374961132452,489689.113192036,0.0,1.0
1991-03-05,55.75,56.12,55.75,55.75,451674,4.58430704200616,4.61473203941499,4.58430704200616,4.58430704200616,5492831.36344648,0.0,1.0
1991-03-06,55.5,55.62,54.75,55.62,28667,4.56374961132452,4.5736171780517,4.50207731927959,4.5736171780517,348620.900684831,0.0,1.0
1991-03-07,55.62,55.88,55.25,55.5,74207,4.5736171780517,4.59499690596061,4.54319218064287,4.56374961132452,902435.245303634,0.0,1.0
1991-03-08,55.62,55.88,55.38,55.62,147274,4.5736171780517,4.59499690596061,4.55388204459733,4.5736171780517,1791006.89041259,0.0,1.0
1991-03-11,55.5,55.75,55.38,55.38,23867,4.56374961132452,4.58430704200616,4.55388204459733,4.55388204459733,290247.847233573,0.0,1.0
1991-03-12,55.38,55.88,55.38,55.5,39407,4.55388204459733,4.59499690596061,4.55388204459733,4.56374961132452,479230.607782019,0.0,1.0
1991-03-13,55.62,55.75,55.25,55.25,31067,4.5736171780517,4.58430704200616,4.54319218064287,4.54319218064287,377807.42741046,0.0,1.0
1991-03-14,55.62,56.12,55.62,55.62,45674,4.5736171780517,4.61473203941499,4.5736171780517,4.5736171780517,555443.925694317,0.0,1.0
1991-03-15,55.75,55.88,55.5,55.62,89067,4.58430704200616,4.59499690596061,4.56374961132452,4.5736171780517,1083148.48994648,0.0,1.0
1991-03-18,55.5,55.88,54.75,55.88,28400,4.56374961132452,4.59499690596061,4.50207731927959,4.59499690596061,345373.899586604,0.0,1.0
1991-03-19,54.75,55.38,54.25,55.25,19274,4.50207731927959,4.55388204459733,4.46096245791631,4.54319218064287,234392.131712402,0.0,1.0
1991-03-20,52.75,54.75,52.75,54.25,66474,4.33761787382645,4.50207731927959,4.33761787382645,4.46096245791631,808393.823983098,0.0,1.0
1991-03-21,52.5,53.75,52.5,53.0,58667,4.31706044314481,4.41984759655302,4.31706044314481,4.3581753045081,713452.484755188,0.0,1.0
1991-03-22,53.75,53.87,52.75,52.75,31674,4.41984759655302,4.42971516328021,4.33761787382645,4.33761787382645,385189.186461483,0.0,1.0
1991-03-25,54.75,54.88,54.0,54.0,19807,4.50207731927959,4.51276718323404,4.44040502723466,4.44040502723466,240873.972856052,0.0,1.0
1991-03-26,55.5,55.5,54.37,54.5,25274,4.56374961132452,4.56374961132452,4.47083002464349,4.48151988859795,307358.448526473,0.0,1.0
1991-03-27,56.12,56.88,55.75,55.75,66874,4.61473203941499,4.67722662868718,4.58430704200616,4.58430704200616,813258.245104035,0.0,1.0
1991-03-28,56.63,56.63,56.12,56.12,59200,4.65666919800554,4.65666919800554,4.61473203941499,4.61473203941499,719934.325898838,0.0,1.0
1991-04-01,56.5,56.63,55.88,56.37,44607,4.64597933405108,4.65666919800554,4.59499690596061,4.63528947009663,542468.082354215,0.0,1.0
1991-04-02,57.25,57.38,56.75,56.75,68474,4.70765162609601,4.71834149005046,4.66653676473273,4.66653676473273,832715.929587788,0.0,1.0
1991-04-03,57.38,57.38,57.0,57.25,60267,4.71834149005046,4.71834149005046,4.68709419541437,4.70765162609601,732910.169238941,0.0,1.0
1991-04-04,58.25,58.25,56.5,57.0,38207,4.81866175177688,4.81866175177688,4.67389508970633,4.71525699315505,461862.206696564,0.35,1.0
1991-04-05,58.12,58.5,57.75,58.5,100000,4.80790765688021,4.83934270350124,4.77729984832815,4.83934270350124,1208841.85279285,0.0,1.0
1991-04-08,58.25,58.25,58.0,58.12,65674,4.81866175177688,4.81866175177688,4.79798080005251,4.80790765688021,793894.798403176,0.0,1.0
1991-04-09,56.5,58.25,56.37,58.25,44267,4.67389508970633,4.81866175177688,4.66314099480966,4.81866175177688,535118.022975811,0.0,1.0
1991-04-10,55.75,56.25,55.38,56.25,36267,4.61185223453323,4.65321413798196,4.58124442598117,4.65321413798196,438410.674752383,0.0,1.0
1991-04-11,55.62,56.0,55.5,55.88,129007,4.60109813963656,4.6325331862576,4.59117128280887,4.6226063294299,1559490.60903247,0.0,1.0
1991-04-12,55.75,55.75,54.75,55.75,79007,4.61185223453323,4.61185223453323,4.52912842763578,4.61185223453323,955069.682636048,0.0,1.0
1991-04-15,56.5,56.75,56.0,56.0,71200,4.67389508970633,4.69457604143069,4.6325331862576,4.6325331862576,860695.399188509,0.0,1.0
1991-04-16,56.75,57.63,56.37,56.5,62000,4.69457604143069,4.76737299150045,4.66314099480966,4.67389508970633,749481.948731567,0.0,1.0
1991-04-17,56.37,56.63,55.25,56.5,76667,4.66314099480966,4.684649184603,4.57049033108451,4.67389508970633,926782.783280694,0.0,1.0
1991-04-18,55.75,56.25,55.75,56.25,55467,4.61185223453323,4.65321413798196,4.61185223453323,4.65321413798196,670508.310488611,0.0,1.0
1991-04-19,55.38,56.0,55.38,56.0,85807,4.58124442598117,4.6325331862576,4.58124442598117,4.6325331862576,1037270.92862596,0.0,1.0
1991-04-22,55.0,55.88,55.0,55.38,36607,4.54980937936014,4.6226063294299,4.54980937936014,4.58124442598117,442520.737051879,0.0,1.0
1991-04-23,55.0,55.38,54.25,55.25,59274,4.54980937936014,4.58124442598117,4.48776652418705,4.57049033108451,716528.919824434,0.0,1.0
1991-04-24,55.75,55.75,55.0,55.0,61407,4.61185223453323,4.61185223453323,4.54980937936014,4.54980937936014,742313.516544506,0.0,1.0
1991-04-25,54.75,55.62,54.75,55.5,37467,4.52912842763578,4.60109813963656,4.52912842763578,4.59117128280887,452916.776985897,0.0,1.0
1991-04-26,55.0,55.25,54.5,54.5,30874,4.54980937936014,4.57049033108451,4.50844747591141,4.50844747591141,373217.833631265,0.0,1.0
1991-04-29,53.5,55.5,53.5,55.0,38800,4.42572366901395,4.59117128280887,4.42572366901395,4.54980937936014,469030.638883626,0.0,1.0
1991-04-30,53.5,54.37,53.38,53.5,61274,4.42572366901395,4.49769338101474,4.41579681218626,4.42572366901395,740705.756880292,0.0,1.0
1991-05-01,52.38,53.38,52.12,53.38,51200,4.3330730052888,4.41579681218626,4.31156481549546,4.41579681218626,618927.02862994,0.0,1.0
1991-05-02,52.75,52.75,52.0,52.38,71067,4.36368081384086,4.36368081384086,4.30163795866777,4.3330730052888,859087.639524295,0.0,1.0
1991-05-03,53.38,53.5,52.5,52.5,40800,4.41579681218626,4.42572366901395,4.3429998621165,4.3429998621165,493207.475939483,0.0,1.0
1991-05-06,53.5,53.5,52.5,53.5,81467,4.42572366901395,4.42572366901395,4.3429998621165,4.42572366901395,984807.192214752,0.0,1.0
1991-05-07,51.88,53.63,51.88,53.63,55600,4.29171110184007,4.43647776391062,4.29171110184007,4.43647776391062,672116.070152825,0.0,1.0
1991-05-08,52.5,52.5,51.88,51.88,75067,4.3429998621165,4.3429998621165,4.29171110184007,4.29171110184007,907441.313636008,0.0,1.0
1991-05-09,52.62,52.62,52.12,52.25,46667,4.35292671894419,4.35292671894419,4.31156481549546,4.32231891039213,564130.22744284,0.0,1.0
1991-05-10,52.0,52.62,51.75,52.38,70800,4.30163795866777,4.35292671894419,4.2809570069434,4.3330730052888,855860.031777338,0.0,1.0
1991-05-13,51.25,51.75,51.0,51.75,85807,4.23959510349468,4.2809570069434,4.21891415177031,4.2809570069434,1037270.92862596,0.0,1.0
1991-05-14,49.88,50.88,49.75,50.88,146074,4.12626348804516,4.20898729494262,4.11550939314849,4.20898729494262,1765803.64804863,0.0,1.0
1991-05-15,50.5,50.75,49.75,49.75,57674,4.17755224832158,4.19823320004595,4.11550939314849,4.11550939314849,697187.450179749,0.0,1.0
1991-05-16,51.25,51.37,50.62,50.75,63200,4.23959510349468,4.24952196032237,4.18747910514928,4.19823320004595,763988.050965081,0.0,1.0
1991-05-17,51.5,51.75,51.25,51.5,80874,4.26027605521904,4.2809570069434,4.23959510349468,4.26027605521904,977638.76002769,0.0,1.0
1991-05-20,51.37,51.5,51.12,51.25,119807,4.24952196032237,4.26027605521904,4.22884100859801,4.23959510349468,1448277.15857553,0.0,1.0
1991-05-21,52.75,53.0,51.37,51.5,35467,4.36368081384086,4.38436176556523,4.24952196032237,4.26027605521904,428739.93993004,0.0,1.0
1991-05-22,52.5,52.75,52.12,52.75,26000,4.3429998621165,4.36368081384086,4.31156481549546,4.36368081384086,314298.881726141,0.0,1.0
1991-05-23,53.12,53.12,52.25,52.25,32074,4.39428862239292,4.39428862239292,4.32231891039213,4.32231891039213,387723.935864779,0.0,1.0
1991-05-24,53.63,53.75,53.12,53.38,43407,4.43647776391062,4.44640462073832,4.39428862239292,4.41579681218626,524721.983041793,0.0,1.0
1991-05-28,54.5,54.5,53.87,53.87,36267,4.50844747591141,4.50844747591141,4.45633147756601,4.45633147756601,438410.674752383,0.0,1.0
1991-05-29,53.87,54.37,53.75,54.25,40400,4.45633147756601,4.49769338101474,4.44640462073832,4.48776652418705,488372.108528312,0.0,1.0
1991-05-30,54.5,54.5,53.87,54.0,42874,4.50844747591141,4.50844747591141,4.45633147756601,4.46708557246268,518278.855966407,0.0,1.0
1991-05-31,54.5,54.62,54.0,54.5,57807,4.50844747591141,4.51837433273911,4.46708557246268,4.50844747591141,698795.209843963,0.0,1.0
1991-06-03,55.5,55.5,54.25,54.25,144000,4.59117128280887,4.59117128280887,4.48776652418705,4.48776652418705,1740732.2680217,0.0,1.0
1991-06-04,55.38,55.5,55.25,55.38,14000,4.58124442598117,4.59117128280887,4.57049033108451,4.58124442598117,169237.859390999,0.0,1.0
1991-06-05,54.88,55.38,54.75,55.38,23600,4.53988252253245,4.58124442598117,4.52912842763578,4.58124442598117,285286.677259112,0.0,1.0
1991-06-06,54.37,55.13,54.37,55.13,19807,4.49769338101474,4.56056347425681,4.49769338101474,4.56056347425681,239435.30578268,0.0,1.0
1991-06-07,53.75,54.5,53.25,54.37,32474,4.44640462073832,4.50844747591141,4.40504271728959,4.49769338101474,392559.30327595,0.0,1.0
1991-06-10,53.25,54.0,53.25,54.0,13674,4.40504271728959,4.46708557246268,4.40504271728959,4.46708557246268,165297.034950894,0.0,1.0
1991-06-11,54.25,54.25,53.5,53.5,21807,4.48776652418705,4.48776652418705,4.42572366901395,4.42572366901395,263612.142838537,0.0,1.0
1991-06-12,53.0,54.37,53.0,54.37,20400,4.38436176556523,4.49769338101474,4.38436176556523,4.49769338101474,246603.737969741,0.0,1.0
1991-06-13,52.62,53.0,52.5,52.62,27274,4.35292671894419,4.38436176556523,4.3429998621165,4.35292671894419,329699.526930722,0.0,1.0
1991-06-14,53.5,53.5,52.62,52.75,12607,4.42572366901395,4.42572366901395,4.35292671894419,4.36368081384086,152398.692381595,0.0,1.0
1991-06-17,52.75,53.63,52.62,53.63,38400,4.36368081384086,4.43647776391062,4.35292671894419,4.43647776391062,464195.271472455,0.0,1.0
1991-06-18,50.88,51.5,50.75,51.25,206800,4.20898729494262,4.26027605521904,4.19823320004595,4.23959510349468,2499884.95157561,0.0,1.0
1991-06-19,50.75,50.88,50.25,50.62,55867,4.19823320004595,4.20898729494262,4.15687129659722,4.18747910514928,675343.677899781,0.0,1.0
1991-06-20,50.88,50.88,50.5,50.75,27807,4.20898729494262,4.20898729494262,4.17755224832158,4.19823320004595,336142.654006108,0.0,1.0
1991-06-21,50.88,51.0,50.5,50.88,89807,4.20898729494262,4.21891415177031,4.17755224832158,4.20898729494262,1085624.60273767,0.0,1.0
1991-06-24,49.37,50.88,49.37,50.88,69200,4.08407434652746,4.20898729494262,4.08407434652746,4.20898729494262,836518.562132652,0.0,1.0
1991-06-25,49.25,49.5,48.75,49.37,178800,4.07414748969976,4.09482844142413,4.03278558625103,4.08407434652746,2161409.23279362,0.0,1.0
1991-06-26,49.13,49.25,48.5,48.87,29867,4.06422063287207,4.07414748969976,4.01210463452667,4.04271244307873,361044.79617364,0.0,1.0
1991-06-27,48.38,49.0,48.38,48.87,81807,4.00217777769898,4.0534665379754,4.00217777769898,4.04271244307873,988917.254514245,0.0,1.0
1991-06-28,48.25,48.38,47.87,48.25,152874,3.99142368280231,4.00217777769898,3.95998863618127,3.99142368280231,1848004.89403854,0.0,1.0
1991-07-01,48.87,49.0,48.25,48.25,80667,4.04271244307873,4.0534665379754,3.99142368280231,3.99142368280231,975136.457392408,0.0,1.0
1991-07-02,48.25,48.87,48.25,48.87,87007,3.99142368280231,4.04271244307873,3.99142368280231,4.04271244307873,1051777.03085947,0.0,1.0
1991-07-03,47.75,48.38,46.88,47.5,124000,3.98315130211256,4.03570387426609,3.91057870247197,3.96229710681354,1486511.44556313,0.4,1.0
1991-07-05,47.75,47.75,47.5,47.75,28874,3.98315130211256,3.98315130211256,3.96229710681354,3.98315130211256,346141.382896692,0.0,1.0
1991-07-08,47.0,47.62,46.5,47.62,115067,3.9205887162155,3.97230712055707,3.87888032561747,3.97230712055707,1379422.68150494,0.0,1.0
1991-07-09,47.25,47.75,47.0,47.12,40667,3.94144291151452,3.98315130211256,3.9205887162155,3.93059872995903,487515.814167063,0.0,1.0
1991-07-10,47.75,48.75,47.38,47.38,75067,3.98315130211256,4.06656808330863,3.95228709307001,3.95228709307001,899902.860355543,0.0,1.0
1991-07-11,48.38,49.0,47.75,47.75,52000,4.03570387426609,4.08742227860765,3.98315130211256,3.98315130211256,623375.767494215,0.0,1.0
1991-07-12,48.63,49.25,48.38,48.63,56074,4.0565580695651,4.10827647390667,4.03570387426609,4.0565580695651,672214.861278282,0.0,1.0
1991-07-15,48.63,49.0,48.38,48.75,46000,4.0565580695651,4.08742227860765,4.03570387426609,4.06656808330863,551447.794321807,0.0,1.0
1991-07-16,48.75,48.87,48.38,48.87,65600,4.06656808330863,4.07657809705216,4.03570387426609,4.07657809705216,786412.506685011,0.0,1.0
1991-07-17,48.75,49.0,48.63,48.87,100207,4.06656808330863,4.08742227860765,4.0565580695651,4.07657809705216,1201281.06794794,0.0,1.0
1991-07-18,49.25,49.37,48.87,48.87,53867,4.10827647390667,4.1182864876502,4.07657809705216,4.07657809705216,645757.355146364,0.0,1.0
1991-07-19,49.75,50.0,49.0,49.0,74400,4.14998486450471,4.17083905980373,4.08742227860765,4.08742227860765,891906.867337877,0.0,1.0
1991-07-22,49.88,50.13,49.62,49.62,45200,4.1608290460602,4.18168324135922,4.13914068294922,4.13914068294922,541857.397898818,0.0,1.0
1991-07-23,49.88,50.0,49.75,50.0,37600,4.1608290460602,4.17083905980373,4.14998486450471,4.17083905980373,450748.631880432,0.0,1.0
1991-07-24,49.88,50.0,49.75,50.0,32267,4.1608290460602,4.17083905980373,4.14998486450471,4.17083905980373,386816.651725689,0.0,1.0
1991-07-25,49.75,50.0,49.75,50.0,19274,4.14998486450471,4.17083905980373,4.14998486450471,4.17083905980373,231056.625820837,0.0,1.0
1991-07-26,49.88,49.88,49.75,49.75,30607,4.1608290460602,4.1608290460602,4.14998486450471,4.14998486450471,366916.579147989,0.0,1.0
1991-07-29,49.75,49.88,49.75,49.88,42267,4.14998486450471,4.1608290460602,4.14998486450471,4.1608290460602,506696.607013038,0.0,1.0
1991-07-30,50.37,50.5,49.75,49.88,33467,4.20170326884627,4.21254745040176,4.14998486450471,4.1608290460602,401202.246360172,0.0,1.0
1991-07-31,50.25,50.5,50.0,50.13,65067,4.19169325510275,4.21254745040176,4.17083905980373,4.18168324135922,780022.905068194,0.0,1.0
1991-08-01,50.75,51.0,50.25,50.25,99007,4.23340164570078,4.2542558409998,4.19169325510275,4.19169325510275,1186895.47331346,0.0,1.0
1991-08-02,51.25,51.25,50.62,51.0,21467,4.27511003629882,4.27511003629882,4.22255746414529,4.2542558409998,257346.300015352,0.0,1.0
1991-08-05,50.25,51.0,50.25,51.0,61467,4.19169325510275,4.2542558409998,4.19169325510275,4.2542558409998,736866.121164748,0.0,1.0
1991-08-06,50.75,50.75,50.25,50.25,91274,4.23340164570078,4.23340164570078,4.19169325510275,4.19169325510275,1094192.30388975,0.0,1.0
1991-08-07,50.37,50.62,50.13,50.62,72474,4.20170326884627,4.22255746414529,4.18168324135922,4.22255746414529,868817.987949535,0.0,1.0
1991-08-08,50.25,50.5,50.0,50.25,25600,4.19169325510275,4.21254745040176,4.17083905980373,4.19169325510275,306892.685535613,0.0,1.0
1991-08-09,50.0,50.25,50.0,50.25,59674,4.17083905980373,4.19169325510275,4.17083905980373,4.19169325510275,715371.645181727,0.0,1.0
1991-08-12,49.75,49.88,49.62,49.88,27200,4.14998486450471,4.1608290460602,4.13914068294922,4.1608290460602,326073.478381589,0.0,1.0
1991-08-13,50.13,50.13,49.88,50.0,80074,4.18168324135922,4.18168324135922,4.1608290460602,4.17083905980373,959926.753967918,0.0,1.0
1991-08-14,49.62,50.13,49.62,50.13,75274,4.13914068294922,4.18168324135922,4.13914068294922,4.18168324135922,902384.375429991,0.0,1.0
1991-08-15,49.5,49.75,49.5,49.62,21007,4.12913066920569,4.14998486450471,4.12913066920569,4.13914068294922,251831.822072134,0.0,1.0
1991-08-16,48.75,49.75,48.19,49.5,74874,4.06656808330863,4.14998486450471,4.01985468583883,4.12913066920569,897589.177218498,0.0,1.0
1991-08-19,48.13,48.5,47.75,48.5,46667,4.01484967896707,4.04571388800962,3.98315130211256,4.04571388800962,559443.787339472,0.0,1.0
1991-08-20,48.13,48.38,47.75,48.38,107867,4.01484967896707,4.03570387426609,3.98315130211256,4.03570387426609,1293109.11369805,0.0,1.0
1991-08-21,49.25,49.25,48.5,48.63,30074,4.10827647390667,4.10827647390667,4.04571388800962,4.0565580695651,360526.977531174,0.0,1.0
1991-08-22,49.0,49.37,48.87,49.0,24000,4.08742227860765,4.1182864876502,4.07657809705216,4.08742227860765,287711.892689638,0.0,1.0
1991-08-23,50.0,50.13,48.75,48.75,47674,4.17083905980373,4.18168324135922,4.06656808330863,4.06656808330863,571515.698836908,0.0,1.0
1991-08-26,50.13,50.13,49.75,49.75,71407,4.18168324135922,4.18168324135922,4.14998486450471,4.14998486450471,856026.796720373,0.0,1.0
1991-08-27,49.88,50.0,49.75,50.0,71274,4.1608290460602,4.17083905980373,4.14998486450471,4.17083905980373,854432.393315052,0.0,1.0
1991-08-28,50.25,50.25,50.0,50.13,31807,4.19169325510275,4.19169325510275,4.17083905980373,4.18168324135922,381302.173782471,0.0,1.0
1991-08-29,50.25,50.37,50.13,50.13,30000,4.19169325510275,4.20170326884627,4.18168324135922,4.18168324135922,359639.865862047,0.0,1.0
1991-08-30,50.25,50.37,50.13,50.37,16607,4.19169325510275,4.20170326884627,4.18168324135922,4.20170326884627,199084.6417457,0.0,1.0
1991-09-03,50.75,50.88,50.37,50.37,41007,4.23340164570078,4.24424582725627,4.20170326884627,4.20170326884627,491591.732646833,0.0,1.0
1991-09-04,51.0,51.0,50.62,50.88,59067,4.2542558409998,4.2542558409998,4.22255746414529,4.24424582725627,708094.931895785,0.0,1.0
1991-09-05,51.75,52.25,51.25,51.25,71274,4.31681842689686,4.35852681749489,4.27511003629882,4.27511003629882,854432.393315052,0.0,1.0
1991-09-06,51.88,52.0,51.63,51.63,56800,4.32766260845235,4.33767262219588,4.30680841315333,4.30680841315333,680918.146032143,0.0,1.0
1991-09-09,52.0,52.0,51.63,51.75,29674,4.33767262219588,4.33767262219588,4.30680841315333,4.31681842689686,355731.779319679,0.0,1.0
1991-09-10,51.25,51.88,51.25,51.88,13274,4.27511003629882,4.32766260845235,4.27511003629882,4.32766260845235,159128.652648427,0.0,1.0
1991-09-11,50.75,51.37,50.5,51.37,14474,4.23340164570078,4.28512005004235,4.21254745040176,4.28512005004235,173514.247282909,0.0,1.0
1991-09-12,50.5,51.12,50.5,50.88,47674,4.21254745040176,4.26426585474333,4.21254745040176,4.24424582725627,571515.698836909,0.0,1.0
1991-09-13,50.0,50.75,50.0,50.5,44400,4.17083905980373,4.23340164570078,4.17083905980373,4.21254745040176,532267.00147583,0.0,1.0
1991-09-16,50.13,50.37,49.75,50.13,153274,4.18168324135922,4.20170326884627,4.14998486450471,4.18168324135922,1837448.02667131,0.0,1.0
1991-09-17,49.75,50.25,49.75,50.25,35407,4.14998486450471,4.19169325510275,4.14998486450471,4.19169325510275,424458.957685917,0.0,1.0
1991-09-18,49.62,49.88,49.37,49.75,38400,4.13914068294922,4.1608290460602,4.1182864876502,4.14998486450471,460339.02830342,0.0,1.0
1991-09-19,49.5,49.88,49.37,49.5,66607,4.12913066920569,4.1608290460602,4.1182864876502,4.12913066920569,798484.418182446,0.0,1.0
1991-09-20,50.25,50.25,49.75,49.88,177067,4.19169325510275,4.19169325510275,4.14998486450471,4.1608290460602,2122678.4042865,0.0,1.0
1991-09-23,49.75,50.25,49.75,50.25,52800,4.14998486450471,4.19169325510275,4.14998486450471,4.19169325510275,632966.163917203,0.0,1.0
1991-09-24,50.25,50.25,49.25,49.75,30400,4.19169325510275,4.19169325510275,4.10827647390667,4.14998486450471,364435.064073541,0.0,1.0
1991-09-25,49.25,50.37,49.25,50.37,28607,4.10827647390667,4.20170326884627,4.10827647390667,4.20170326884627,342940.58809052,0.0,1.0
1991-09-26,49.37,49.62,49.13,49.37,15674,4.1182864876502,4.13914068294922,4.09826646016314,4.1182864876502,187899.841917391,0.0,1.0
1991-09-27,49.75,50.25,49.37,49.37,55067,4.14998486450471,4.19169325510275,4.1182864876502,4.1182864876502,660142.949780845,0.0,1.0
1991-09-30,49.88,50.13,49.62,49.62,29007,4.1608290460602,4.18168324135922,4.13914068294922,4.13914068294922,347735.786302013,0.0,1.0
1991-10-01,50.25,50.25,49.75,50.0,30000,4.19169325510275,4.19169325510275,4.14998486450471,4.17083905980373,359639.865862047,0.0,1.0
1991-10-02,51.12,51.12,50.37,50.5,45067,4.26426585474333,4.26426585474333,4.20170326884627,4.21254745040176,540262.994493496,0.0,1.0
1991-10-03,50.13,50.5,50.13,50.5,17007,4.21504995383765,4.24616043624179,4.21504995383765,4.24616043624179,202265.908906672,0.4,1.0
1991-10-04,49.5,50.13,49.5,50.13,32874,4.16207805136572,4.21504995383765,4.16207805136572,4.21504995383765,390973.686681834,0.0,1.0
1991-10-07,49.62,49.88,49.25,49.25,38074,4.17216793755085,4.19402935761863,4.1410574551467,4.1410574551467,452817.793597498,0.0,1.0
1991-10-08,50.37,50.37,49.5,49.62,44267,4.2352297262079,4.2352297262079,4.16207805136572,4.17216793755085,526471.746314558,0.0,1.0
1991-10-09,49.62,50.62,49.62,50.25,19600,4.17216793755085,4.25625032242692,4.17216793755085,4.22513984002277,233104.710682118,0.0,1.0
1991-10-10,50.25,50.25,49.75,49.88,34074,4.22513984002277,4.22513984002277,4.18309864758474,4.19402935761863,405245.403662373,0.0,1.0
1991-10-11,50.13,50.25,50.0,50.25,11200,4.21504995383765,4.22513984002277,4.20411924380376,4.22513984002277,133202.691818353,0.0,1.0
1991-10-14,51.25,51.25,50.13,50.13,22800,4.30922222489885,4.30922222489885,4.21504995383765,4.21504995383765,271162.622630219,0.0,1.0
1991-10-15,51.88,52.0,51.12,51.5,64800,4.36219412737078,4.37228401355591,4.29829151486496,4.33024282111787,770672.716949043,0.0,1.0
1991-10-16,51.75,52.25,51.5,51.75,43600,4.35126341733689,4.39330460977492,4.33024282111787,4.35126341733689,518539.050292875,0.0,1.0
1991-10-17,52.62,52.75,51.75,51.88,91200,4.42441509217907,4.43534580221296,4.35126341733689,4.36219412737078,1084650.49052088,0.0,1.0
1991-10-18,53.12,53.5,52.75,52.75,60000,4.46645628461711,4.49840759087002,4.43534580221296,4.43534580221296,713585.849026892,0.0,1.0
1991-10-21,52.62,52.87,52.5,52.87,24074,4.42441509217907,4.44543568839809,4.41432520599394,4.44543568839809,286314.428824557,0.0,1.0
1991-10-22,52.38,52.75,52.38,52.38,27600,4.40423531980881,4.43534580221296,4.40423531980881,4.40423531980881,328249.490552371,0.0,1.0
1991-10-23,51.75,52.5,51.5,52.5,26474,4.35126341733689,4.41432520599394,4.33024282111787,4.41432520599394,314857.862785632,0.0,1.0
1991-10-24,51.88,52.38,51.75,51.75,78607,4.36219412737078,4.40423531980881,4.35126341733689,4.35126341733689,934880.713907615,0.0,1.0
1991-10-25,51.88,52.0,51.25,51.63,23867,4.36219412737078,4.37228401355591,4.30922222489885,4.34117353115176,283852.557645414,0.0,1.0
1991-10-28,52.87,53.0,52.0,52.0,69867,4.44543568839809,4.45636639843198,4.37228401355591,4.37228401355591,830935.041899365,0.0,1.0
1991-10-29,52.25,52.87,52.0,52.87,27007,4.39330460977492,4.44543568839809,4.37228401355591,4.44543568839809,321196.883744488,0.0,1.0
1991-10-30,52.62,52.75,52.38,52.5,25407,4.42441509217907,4.43534580221296,4.40423531980881,4.41432520599394,302167.927770438,0.0,1.0
1991-10-31,53.0,53.0,52.5,52.5,52667,4.45636639843198,4.45636639843198,4.41432520599394,4.41432520599394,626373.765178323,0.0,1.0
1991-11-01,52.87,53.25,52.38,53.0,253200,4.44543568839809,4.477386994651,4.40423531980881,4.45636639843198,3011332.28289349,0.0,1.0
1991-11-04,52.62,52.87,52.38,52.87,27200,4.42441509217907,4.44543568839809,4.40423531980881,4.44543568839809,323492.251558858,0.0,1.0
1991-11-05,52.87,53.25,52.75,52.87,123067,4.44543568839809,4.477386994651,4.43534580221296,4.44543568839809,1463647.82803654,0.0,1.0
1991-11-06,53.0,53.5,52.87,53.0,53674,4.45636639843198,4.49840759087002,4.44543568839809,4.45636639843198,638350.114344491,0.0,1.0
1991-11-07,54.13,54.13,53.0,53.12,62074,4.55137949334195,4.55137949334195,4.45636639843198,4.46645628461711,738252.133208255,0.0,1.0
1991-11-08,54.25,54.75,54.13,54.37,74400,4.56146937952708,4.60351057196511,4.55137949334195,4.5715592657122,884846.452793346,0.0,1.0
1991-11-11,54.75,54.88,54.13,54.13,24267,4.60351057196511,4.614441281999,4.55137949334195,4.55137949334195,288609.796638927,0.0,1.0
1991-11-12,55.25,55.25,54.75,54.75,64074,4.64555176440315,4.64555176440315,4.60351057196511,4.60351057196511,762038.328175818,0.0,1.0
1991-11-13,54.88,55.38,54.75,55.25,31407,4.614441281999,4.65648247443704,4.60351057196511,4.64555176440315,373526.512673127,0.0,1.0
1991-11-14,55.0,55.0,54.88,55.0,39067,4.62453116818413,4.62453116818413,4.614441281999,4.62453116818413,464627.639398894,0.0,1.0
1991-11-15,53.25,55.0,53.25,55.0,68207,4.477386994651,4.62453116818413,4.477386994651,4.62453116818413,811192.500076288,0.0,1.0
1991-11-18,52.25,53.12,51.75,53.12,62207,4.39330460977492,4.46645628461711,4.35126341733689,4.46645628461711,739833.915173599,0.0,1.0
1991-11-19,52.0,52.25,51.12,52.25,66267,4.37228401355591,4.39330460977492,4.29829151486496,4.39330460977492,788119.890957751,0.0,1.0
1991-11-20,52.38,52.62,52.0,52.25,31067,4.40423531980881,4.42441509217907,4.37228401355591,4.39330460977492,369482.859528642,0.0,1.0
1991-11-21,52.38,52.5,51.63,52.12,18267,4.40423531980881,4.41432520599394,4.34117353115176,4.38237389974103,217251.211736238,0.0,1.0
1991-11-22,52.12,53.12,52.12,52.62,27407,4.38237389974103,4.46645628461711,4.38237389974103,4.42441509217907,325954.122738001,0.0,1.0
1991-11-25,51.5,51.88,51.0,51.88,56000,4.33024282111787,4.36219412737078,4.28820162867983,4.36219412737078,666013.459091766,0.0,1.0
1991-11-26,53.0,53.38,51.63,51.75,54207,4.45636639843198,4.48831770468489,4.34117353115176,4.35126341733689,644689.135303346,0.0,1.0
1991-11-27,52.62,53.0,52.38,53.0,44074,4.42441509217907,4.45636639843198,4.40423531980881,4.45636639843198,524176.378500188,0.0,1.0
1991-11-29,52.5,52.87,52.5,52.87,6800,4.41432520599394,4.44543568839809,4.41432520599394,4.44543568839809,80873.0628897146,0.0,1.0
1991-12-02,52.5,52.5,52.12,52.25,25867,4.41432520599394,4.41432520599394,4.38237389974103,4.39330460977492,307638.752612977,0.0,1.0
1991-12-03,52.62,52.87,52.5,52.5,8400,4.42441509217907,4.44543568839809,4.41432520599394,4.41432520599394,99902.018863765,0.0,1.0
1991-12-04,52.62,52.87,52.38,52.75,24667,4.42441509217907,4.44543568839809,4.40423531980881,4.43534580221296,293367.035632439,0.0,1.0
1991-12-05,52.38,52.75,52.0,52.38,44267,4.40423531980881,4.43534580221296,4.37228401355591,4.40423531980881,526471.746314558,0.0,1.0
1991-12-06,52.38,52.38,51.75,52.12,98267,4.40423531980881,4.40423531980881,4.35126341733689,4.38237389974103,1168699.01043876,0.0,1.0
1991-12-09,52.0,52.5,52.0,52.5,19467,4.37228401355591,4.41432520599394,4.37228401355591,4.41432520599394,231522.928716775,0.0,1.0
1991-12-10,51.75,52.12,51.63,51.75,32667,4.35126341733689,4.38237389974103,4.34117353115176,4.35126341733689,388511.815502691,0.0,1.0
1991-12-11,51.63,52.25,51.63,51.75,37467,4.34117353115176,4.39330460977492,4.34117353115176,4.35126341733689,445598.683424843,0.0,1.0
1991-12-12,52.87,52.87,51.63,51.63,47200,4.44543568839809,4.44543568839809,4.34117353115176,4.34117353115176,561354.201234489,0.0,1.0
1991-12-13,53.38,53.38,52.87,52.87,35007,4.48831770468489,4.48831770468489,4.44543568839809,4.44543568839809,416341.66361474,0.0,1.0
1991-12-16,53.5,54.0,53.25,53.25,38207,4.49840759087002,4.54044878330806,4.477386994651,4.477386994651,454399.575562841,0.0,1.0
1991-12-17,53.12,53.5,53.0,53.25,18874,4.46645628461711,4.49840759087002,4.45636639843198,4.477386994651,224470.321908893,0.0,1.0
1991-12-18,52.62,53.25,52.62,53.25,27867,4.42441509217907,4.477386994651,4.42441509217907,4.477386994651,331424.94758054,0.0,1.0
1991-12-19,53.25,53.25,52.0,52.5,34267,4.477386994651,4.477386994651,4.37228401355591,4.41432520599394,407540.771476742,0.0,1.0
1991-12-20,54.13,54.37,53.12,54.0,90607,4.55137949334195,4.5715592657122,4.46645628461711,4.54044878330806,1077597.88371299,0.0,1.0
1991-12-23,54.0,54.88,53.87,54.25,48800,4.54044878330806,4.614441281999,4.52951807327417,4.56146937952708,580383.157208539,0.0,1.0
1991-12-24,54.37,54.75,54.25,54.37,79807,4.5715592657122,4.60351057196511,4.56146937952708,4.5715592657122,949152.430888154,0.0,1.0
1991-12-26,54.75,55.0,54.5,54.62,35007,4.60351057196511,4.62453116818413,4.58248997574609,4.59257986193122,416341.663614741,0.0,1.0
1991-12-27,55.62,55.62,54.75,55.0,45274,4.6766622468073,4.6766622468073,4.60351057196511,4.62453116818413,538448.095480725,0.0,1.0
1991-12-30,58.38,58.87,55.75,55.75,92874,4.90872962906527,4.94992999765454,4.68759295684119,4.68759295684119,1104559.53570873,0.0,1.0
1991-12-31,57.87,59.25,57.25,59.25,78667,4.86584761277847,4.98188130390745,4.8137165341553,4.98188130390745,935594.299756642,0.0,1.0
1992-01-02,57.63,57.63,57.0,57.38,77274,4.84566784040821,4.84566784040821,4.79269593793628,4.82464724418919,919027.214961734,0.0,1.0
1992-01-03,57.75,57.87,57.25,57.5,69067,4.85575772659334,4.86584761277847,4.8137165341553,4.83473713037432,821420.563912339,0.0,1.0
1992-01-06,58.25,59.25,57.75,57.75,88607,4.93143187298181,5.01609164762527,4.88910198566007,4.88910198566007,1046624.56725356,0.4,1.0
1992-01-07,59.0,59.0,58.12,58.12,69407,4.9949267039644,4.9949267039644,4.92042610227815,4.92042610227815,819834.45257562,0.0,1.0
1992-01-08,59.37,59.62,58.75,58.75,115467,5.02625082058249,5.04741576424335,4.97376176030354,4.97376176030354,1363894.48809989,0.0,1.0
1992-01-09,58.87,60.13,58.5,59.37,115007,4.98392093326075,5.09059224931152,4.95259681664267,5.02625082058249,1358460.97493573,0.0,1.0
1992-01-10,59.75,59.87,59.0,59.0,95674,5.058421534947,5.06858070790422,4.9949267039644,4.9949267039644,1130099.86623424,0.0,1.0
1992-01-13,58.63,59.75,58.63,59.75,31600,4.96360258734632,5.058421534947,4.96360258734632,5.058421534947,373258.730407446,0.0,1.0
1992-01-14,59.5,60.0,58.25,58.38,81674,5.03725659128614,5.07958647860787,4.93143187298181,4.94243764368546,964732.074281572,0.0,1.0
1992-01-15,60.88,61.0,59.75,59.87,77807,5.15408708029412,5.16424625325133,5.058421534947,5.06858070790422,919055.127747218,0.0,1.0
1992-01-16,60.25,60.75,60.0,60.75,43807,5.10075142226873,5.14308130959047,5.07958647860787,5.14308130959047,517447.633005031,0.0,1.0
1992-01-17,61.5,61.5,59.62,60.25,103807,5.20657614057307,5.20657614057307,5.04741576424335,5.10075142226873,1226166.7413736,0.0,1.0
1992-01-20,60.75,61.25,60.38,61.25,24000,5.14308130959047,5.1854111969122,5.11175719297239,5.1854111969122,283487.643347427,0.0,1.0
1992-01-21,59.13,60.5,59.0,60.5,43867,5.00593247466805,5.1219163659296,4.9949267039644,5.1219163659296,518156.3521134,0.0,1.0
1992-01-22,59.0,59.75,58.75,59.37,51007,4.9949267039644,5.058421534947,4.97376176030354,5.02625082058249,602493.926009259,0.0,1.0
1992-01-23,58.5,59.62,58.38,59.13,47407,4.95259681664267,5.04741576424335,4.94243764368546,5.00593247466805,559970.779507145,0.0,1.0
1992-01-24,57.75,58.25,56.5,58.25,79467,4.88910198566007,4.93143187298181,4.78327726735574,4.93143187298181,938663.02307875,0.0,1.0
1992-01-27,58.63,58.63,57.75,57.75,39407,4.96360258734632,4.96360258734632,4.88910198566007,4.88910198566007,465474.898391336,0.0,1.0
1992-01-28,59.37,60.13,58.75,58.87,71600,5.02625082058249,5.09059224931152,4.97376176030354,4.98392093326075,845738.13598649,0.0,1.0
1992-01-29,59.37,60.0,59.25,59.37,96000,5.02625082058249,5.07958647860787,5.01609164762527,5.02625082058249,1133950.57338971,0.0,1.0
1992-01-30,59.62,59.75,59.13,59.37,71007,5.04741576424335,5.058421534947,5.00593247466805,5.02625082058249,838733.628798781,0.0,1.0
1992-01-31,58.12,59.5,57.75,59.5,44800,4.92042610227815,5.03725659128614,4.88910198566007,5.03725659128614,529176.934248531,0.0,1.0
1992-02-03,58.75,58.87,58.25,58.25,30607,4.97376176030354,4.98392093326075,4.93143187298181,4.93143187298181,361529.429163946,0.0,1.0
1992-02-04,58.0,58.75,58.0,58.75,36267,4.91026692932094,4.97376176030354,4.91026692932094,4.97376176030354,428385.265053381,0.0,1.0
1992-02-05,57.63,57.75,57.38,57.75,51674,4.87894281270286,4.88910198566007,4.85777786904199,4.88910198566007,610372.520097289,0.0,1.0
1992-02-06,55.5,57.63,55.38,57.63,94074,4.69861749271228,4.87894281270286,4.68845831975506,4.87894281270286,1111200.69001108,0.0,1.0
1992-02-07,55.0,55.5,54.5,55.5,309007,4.65628760539055,4.69861749271228,4.61395771806881,4.69861749271228,3649986.0919941,0.0,1.0
1992-02-10,57.25,57.25,55.0,55.0,62667,4.84677209833834,4.84677209833834,4.65628760539055,4.65628760539055,740221.672735551,0.0,1.0
1992-02-11,56.63,57.38,56.63,57.38,26800,4.79428303805939,4.85777786904199,4.79428303805939,4.85777786904199,316561.20173796,0.0,1.0
1992-02-12,56.12,56.63,55.88,56.5,92800,4.75110655299123,4.79428303805939,4.7307882070768,4.78327726735574,1096152.22094338,0.0,1.0
1992-02-13,55.88,56.37,55.75,56.37,35467,4.7307882070768,4.77227149665209,4.71978243637314,4.77227149665209,418935.676941799,0.0,1.0
1992-02-14,57.12,57.25,55.75,55.88,44000,4.83576632763469,4.84677209833834,4.71978243637314,4.7307882070768,519727.34613695,0.0,1.0
1992-02-18,55.75,57.75,55.75,57.12,107467,4.71978243637314,4.88910198566007,4.71978243637314,4.83576632763469,1269398.60698408,0.0,1.0
1992-02-19,56.0,56.12,55.75,55.88,73807,4.74094738003401,4.75110655299123,4.71978243637314,4.7307882070768,871807.187189315,0.0,1.0
1992-02-20,56.75,56.75,56.12,56.12,40667,4.80444221101661,4.80444221101661,4.75110655299123,4.75110655299123,480357.999667075,0.0,1.0
1992-02-21,56.75,57.0,56.63,56.63,57007,4.80444221101661,4.82560715467748,4.79428303805939,4.79428303805939,673365.836846115,0.0,1.0
1992-02-24,57.12,57.38,56.75,56.75,35200,4.83576632763469,4.85777786904199,4.80444221101661,4.80444221101661,415781.87690956,0.0,1.0
1992-02-25,56.75,57.12,56.63,57.0,24207,4.80444221101661,4.83576632763469,4.79428303805939,4.82560715467748,285932.724271298,0.0,1.0
1992-02-26,57.0,57.0,56.63,56.63,32400,4.82560715467748,4.82560715467748,4.79428303805939,4.79428303805939,382708.318519026,0.0,1.0
1992-02-27,56.75,56.88,56.75,56.88,21007,4.80444221101661,4.81544798172026,4.80444221101661,4.81544798172026,248134.371824975,0.0,1.0
1992-02-28,57.75,58.5,57.0,57.0,51200,4.88910198566007,4.95259681664267,4.82560715467748,4.82560715467748,604773.639141178,0.0,1.0
1992-03-02,58.0,58.63,57.75,57.87,33807,4.91026692932094,4.96360258734632,4.88910198566007,4.89926115861729,399327.781610269,0.0,1.0
1992-03-03,58.87,59.0,58.25,58.25,46207,4.98392093326075,4.9949267039644,4.93143187298181,4.93143187298181,545796.397339774,0.0,1.0
1992-03-04,59.13,59.25,58.5,58.75,60607,5.00593247466805,5.01609164762527,4.95259681664267,4.97376176030354,715888.98334823,0.0,1.0
1992-03-05,58.63,59.0,58.5,58.87,56000,4.96360258734632,4.9949267039644,4.95259681664267,4.98392093326075,661471.167810663,0.0,1.0
1992-03-06,59.25,59.5,58.63,58.63,82207,5.01609164762527,5.03725659128614,4.96360258734632,4.96360258734632,971027.862360914,0.0,1.0
1992-03-09,58.63,59.25,58.63,59.25,40000,4.96360258734632,5.01609164762527,4.96360258734632,5.01609164762527,472479.405579045,0.0,1.0
1992-03-10,59.13,59.5,58.12,58.75,80400,5.00593247466805,5.03725659128614,4.92042610227815,4.97376176030354,949683.605213881,0.0,1.0
1992-03-11,58.5,58.87,58.5,58.75,75867,4.95259681664267,4.98392093326075,4.95259681664267,4.97376176030354,896139.876576636,0.0,1.0
1992-03-12,58.25,58.63,58.25,58.5,59467,4.93143187298181,4.96360258734632,4.93143187298181,4.95259681664267,702423.320289226,0.0,1.0
1992-03-13,57.75,58.25,57.75,58.25,31407,4.88910198566007,4.93143187298181,4.88910198566007,4.93143187298181,370979.017275527,0.0,1.0
1992-03-16,58.75,58.75,57.63,57.63,70874,4.97376176030354,4.97376176030354,4.87894281270286,4.87894281270286,837162.634775231,0.0,1.0
1992-03-17,59.5,59.75,58.87,59.13,51274,5.03725659128614,5.058421534947,4.98392093326075,5.00593247466805,605647.726041498,0.0,1.0
1992-03-18,60.13,60.13,59.5,59.75,29407,5.09059224931152,5.09059224931152,5.03725659128614,5.058421534947,347355.046996574,0.0,1.0
1992-03-19,59.5,60.13,59.5,60.13,27274,5.03725659128614,5.09059224931152,5.03725659128614,5.09059224931152,322160.082694072,0.0,1.0
1992-03-20,59.37,59.5,59.0,59.5,61467,5.02625082058249,5.03725659128614,4.9949267039644,5.03725659128614,726047.290568178,0.0,1.0
1992-03-23,59.37,59.5,59.13,59.25,21867,5.02625082058249,5.03725659128614,5.00593247466805,5.01609164762527,258292.679044924,0.0,1.0
1992-03-24,59.0,59.62,59.0,59.5,14474,4.9949267039644,5.04741576424335,4.9949267039644,5.03725659128614,170966.672908778,0.0,1.0
1992-03-25,57.75,59.25,57.75,58.87,117200,4.88910198566007,5.01609164762527,4.88910198566007,4.98392093326075,1384364.6583466,0.0,1.0
1992-03-26,58.87,59.13,58.0,58.0,30267,4.98392093326075,5.00593247466805,4.91026692932094,4.91026692932094,357513.354216524,0.0,1.0
1992-03-27,57.75,58.63,57.75,58.63,20667,4.88910198566007,4.96360258734632,4.88910198566007,4.96360258734632,244118.296877553,0.0,1.0
1992-03-30,56.88,57.75,56.88,57.75,49867,4.81544798172026,4.88910198566007,4.81544798172026,4.88910198566007,589028.262950256,0.0,1.0
1992-03-31,57.0,57.25,56.5,56.75,32400,4.82560715467748,4.84677209833834,4.78327726735574,4.80444221101661,382708.318519026,0.0,1.0
1992-04-01,56.37,57.12,56.0,57.12,47407,4.77227149665209,4.83576632763469,4.74094738003401,4.83576632763469,559970.779507145,0.0,1.0
1992-04-02,55.75,56.63,55.62,56.63,45200,4.71978243637314,4.79428303805939,4.70877666566949,4.79428303805939,533901.728304321,0.0,1.0
1992-04-03,55.75,55.75,55.5,55.5,74667,4.71978243637314,4.71978243637314,4.69861749271228,4.69861749271228,881965.494409265,0.0,1.0
1992-04-06,57.12,57.25,55.5,55.5,21007,4.86963023749208,4.88071307941914,4.7315209765548,4.7315209765548,246408.819865135,0.4,1.0
1992-04-07,57.38,58.25,57.12,57.12,34267,4.89179592134621,4.96596570962734,4.86963023749208,4.86963023749208,401946.543072242,0.0,1.0
1992-04-08,57.38,57.38,57.0,57.12,98074,4.89179592134621,4.89179592134621,4.85939992186709,4.86963023749208,1150392.65956363,0.0,1.0
1992-04-09,58.0,58.25,57.38,57.38,53007,4.94465255207529,4.96596570962734,4.89179592134621,4.89179592134621,621763.807996916,0.0,1.0
1992-04-10,58.63,59.13,58.0,58.12,31067,4.99836170910645,5.04098802421055,4.94465255207529,4.95488286770027,364411.044259064,0.0,1.0
1992-04-13,60.13,60.25,58.87,58.87,55274,5.12624065441874,5.13647097004373,5.01882234035642,5.01882234035642,648355.362937377,0.0,1.0
1992-04-14,60.5,61.0,59.87,59.87,90874,5.15778412759577,5.20041044269987,5.10407497056461,5.10407497056461,1065937.78723398,0.0,1.0
1992-04-15,59.87,60.62,59.87,60.62,99600,5.10407497056461,5.16801444322076,5.10407497056461,5.16801444322076,1168292.40056017,0.0,1.0
1992-04-16,59.75,60.0,59.5,59.62,54667,5.09384465493963,5.11515781249168,5.07253149738758,5.08276181301256,641235.348006252,0.0,1.0
1992-04-20,59.37,59.62,59.0,59.5,35674,5.06144865546051,5.08276181301256,5.02990518228348,5.07253149738758,418450.432706661,0.0,1.0
1992-04-21,58.63,59.37,58.5,59.37,103274,4.99836170910645,5.06144865546051,4.98727886717939,5.06144865546051,1211387.84513505,0.0,1.0
1992-04-22,58.12,58.63,58.0,58.63,97807,4.95488286770027,4.99836170910645,4.94465255207529,4.99836170910645,1147260.79138141,0.0,1.0
1992-04-23,57.38,58.0,57.25,58.0,49674,4.89179592134621,4.94465255207529,4.88071307941914,4.94465255207529,582668.240014315,0.0,1.0
1992-04-24,57.12,57.87,57.12,57.38,50000,4.86963023749208,4.93356971014822,4.86963023749208,4.89179592134621,586492.168955907,0.0,1.0
1992-04-27,57.38,57.5,56.75,56.88,39407,4.89179592134621,4.90202623697119,4.83808676431504,4.84916960624211,462237.938040909,0.0,1.0
1992-04-28,54.88,57.5,54.0,57.5,1432074,4.67866434582572,4.90202623697119,4.60364203124251,4.90202623697119,16798003.7273073,0.0,1.0
1992-04-29,57.12,57.12,54.75,55.0,132000,4.86963023749208,4.86963023749208,4.66758150389866,4.6888946614507,1548339.3260436,0.0,1.0
1992-04-30,56.88,57.75,56.63,57.38,128400,4.84916960624211,4.92333939452324,4.82785644869006,4.89179592134621,1506111.88987877,0.0,1.0
1992-05-01,56.25,57.38,55.88,56.88,48267,4.79546044921095,4.89179592134621,4.76391697603392,4.84916960624211,566164.350379896,0.0,1.0
1992-05-04,56.12,56.5,56.12,56.12,26474,4.78437760728388,4.816773606763,4.78437760728388,4.78437760728388,310535.873618774,0.0,1.0
1992-05-05,55.62,56.25,55.62,55.88,57007,4.74175129217978,4.79546044921095,4.74175129217978,4.76391697603392,668683.181513389,0.0,1.0
1992-05-06,56.12,56.37,55.5,55.88,65807,4.78437760728388,4.80569076483593,4.7315209765548,4.76391697603392,771905.803249629,0.0,1.0
1992-05-07,56.5,56.5,55.88,56.25,47467,4.816773606763,4.816773606763,4.76391697603392,4.79546044921095,556780.475676601,0.0,1.0
1992-05-08,57.75,57.75,56.75,56.75,36474,4.92333939452324,4.92333939452324,4.83808676431504,4.83808676431504,427834.307409955,0.0,1.0
1992-05-11,59.0,59.25,58.0,58.0,44474,5.02990518228348,5.05121833983553,4.94465255207529,4.94465255207529,521673.054442901,0.0,1.0
1992-05-12,59.62,59.75,59.13,59.13,44267,5.08276181301256,5.09384465493963,5.04098802421055,5.04098802421055,519244.976863424,0.0,1.0
1992-05-13,59.37,59.87,59.37,59.75,19007,5.06144865546051,5.10407497056461,5.06144865546051,5.09384465493963,222949.133106899,0.0,1.0
1992-05-14,58.0,59.13,57.87,59.13,39807,4.94465255207529,5.04098802421055,4.93356971014822,5.04098802421055,466929.875392556,0.0,1.0
1992-05-15,58.0,58.5,57.75,58.5,45200,4.94465255207529,4.98727886717939,4.92333939452324,4.98727886717939,530188.92073614,0.0,1.0
1992-05-18,58.63,59.0,58.5,58.63,23200,4.99836170910645,5.02990518228348,4.98727886717939,4.99836170910645,272132.366395541,0.0,1.0
1992-05-19,59.5,59.5,58.87,58.87,16874,5.07253149738758,5.07253149738758,5.01882234035642,5.01882234035642,197929.37717924,0.0,1.0
1992-05-20,59.13,59.37,59.13,59.37,15807,5.04098802421055,5.06144865546051,5.04098802421055,5.06144865546051,185413.634293721,0.0,1.0
1992-05-21,58.63,59.0,58.5,59.0,26474,4.99836170910645,5.02990518228348,4.98727886717939,5.02990518228348,310535.873618774,0.0,1.0
1992-05-22,58.38,59.0,58.38,58.63,138267,4.9770485515544,5.02990518228348,4.9770485515544,4.99836170910645,1621850.25450053,0.0,1.0
1992-05-26,57.75,58.25,57.25,58.12,34607,4.92333939452324,4.96596570962734,4.88071307941914,4.95488286770027,405934.689821142,0.0,1.0
1992-05-27,57.75,58.12,57.63,58.0,33867,4.92333939452324,4.95488286770027,4.91310907889826,4.94465255207529,397254.605720594,0.0,1.0
1992-05-28,58.12,58.12,57.75,58.12,55007,4.95488286770027,4.95488286770027,4.92333939452324,4.95488286770027,645223.494755152,0.0,1.0
1992-05-29,57.5,58.38,57.5,58.0,94207,4.90202623697119,4.9770485515544,4.90202623697119,4.94465255207529,1105033.35521658,0.0,1.0
1992-06-01,57.75,57.75,56.63,57.25,34000,4.92333939452324,4.92333939452324,4.82785644869006,4.88071307941914,398814.674890017,0.0,1.0
1992-06-02,57.75,58.87,57.75,57.87,44267,4.92333939452324,5.01882234035642,4.92333939452324,4.93356971014822,519244.976863423,0.0,1.0
1992-06-03,59.13,59.37,57.75,57.75,58800,5.04098802421055,5.06144865546051,4.92333939452324,4.92333939452324,689714.790692147,0.0,1.0
1992-06-04,61.5,61.5,59.13,59.13,126074,5.24303675780397,5.24303675780397,5.04098802421055,5.04098802421055,1478828.27417894,0.0,1.0
1992-06-05,61.12,62.5,60.88,62.0,157274,5.21064075832486,5.32828938801216,5.19018012707489,5.28566307290807,1844799.38760743,0.0,1.0
1992-06-08,63.5,63.5,61.12,61.12,89867,5.41354201822036,5.41354201822036,5.21064075832486,5.21064075832486,1054125.83495121,0.0,1.0
1992-06-09,62.75,63.38,62.5,63.38,95067,5.34960254556421,5.40331170259538,5.32828938801216,5.40331170259538,1115121.02052263,0.0,1.0
1992-06-10,62.63,63.12,62.63,62.75,84607,5.33937222993923,5.38114601874124,5.33937222993923,5.34960254556421,992426.858777049,0.0,1.0
1992-06-11,63.25,63.25,62.37,62.63,69200,5.39222886066831,5.39222886066831,5.3172065460851,5.33937222993923,811705.161834976,0.0,1.0
1992-06-12,62.25,63.63,62.25,63.63,50874,5.30697623046011,5.42462486014742,5.30697623046011,5.42462486014742,596744.052069257,0.0,1.0
1992-06-15,62.13,62.37,61.75,62.0,71200,5.29674591483513,5.3172065460851,5.26434991535602,5.28566307290807,835164.848593213,0.0,1.0
1992-06-16,62.5,63.12,62.13,62.37,49067,5.32828938801216,5.38114601874124,5.29674591483513,5.3172065460851,575548.225083191,0.0,1.0
1992-06-17,62.87,62.87,62.25,62.37,41807,5.3598328611892,5.3598328611892,5.30697623046011,5.3172065460851,490389.562150792,0.0,1.0
1992-06-18,63.75,64.25,62.75,62.87,267274,5.43485517577241,5.4774814908765,5.34960254556421,5.3598328611892,3135082.15931042,0.0,1.0
1992-06-19,63.63,64.38,63.63,63.87,101067,5.42462486014742,5.48856433280357,5.42462486014742,5.44508549139739,1185500.08079734,0.0,1.0
1992-06-22,64.12,65.0,63.75,63.75,308267,5.46639864894944,5.54142096353265,5.43485517577241,5.43485517577241,3615923.62895062,0.0,1.0
1992-06-23,64.87,65.0,64.12,64.12,99467,5.53033812160559,5.54142096353265,5.46639864894944,5.46639864894944,1166732.33139074,0.0,1.0
1992-06-24,66.88,67.0,64.87,64.87,229600,5.70169590832406,5.71192622394904,5.53033812160559,5.53033812160559,2693172.03984553,0.0,1.0
1992-06-25,65.0,67.0,64.62,67.0,137807,5.54142096353265,5.71192622394904,5.50902496405354,5.71192622394904,1616454.52654614,0.0,1.0
1992-06-26,65.88,65.88,64.62,64.87,115674,5.61644327811586,5.61644327811586,5.50902496405354,5.53033812160559,1356837.90303611,0.0,1.0
1992-06-29,67.0,67.13,66.0,66.0,82074,5.71192622394904,5.7230090658761,5.62667359374084,5.62667359374084,962715.165497743,0.0,1.0
1992-06-30,67.87,67.87,67.0,67.13,113600,5.78609601223017,5.78609601223017,5.71192622394904,5.7230090658761,1332510.20786782,0.0,1.0
1992-07-01,67.87,69.25,67.25,67.75,124074,5.78609601223017,5.90374464191748,5.73323938150109,5.77586569660519,1455368.58742071,0.0,1.0
1992-07-02,66.0,68.0,65.5,68.0,105467,5.62667359374084,5.79717885415723,5.58404727863675,5.79717885415723,1237111.39166546,0.0,1.0
1992-07-06,66.25,66.25,65.13,65.75,104267,5.68208780337617,5.68208780337617,5.58602835673796,5.63920412184126,1215695.53112073,0.4,1.0
1992-07-07,66.88,67.37,65.62,65.75,197867,5.73612124211016,5.77814725001438,5.62805436464218,5.63920412184126,2307019.74408264,0.0,1.0
1992-07-08,68.0,68.12,66.62,66.62,171200,5.83218068874837,5.84247277231675,5.71382172771201,5.71382172771201,1996097.27840897,0.0,1.0
1992-07-09,67.87,68.75,67.63,68.5,172667,5.82103093154929,5.89650621105074,5.80044676441254,5.87506437028329,2013201.68674674,0.0,1.0
1992-07-10,67.5,68.0,67.5,68.0,60874,5.78929700721346,5.83218068874837,5.78929700721346,5.83218068874837,709757.159613714,0.0,1.0
1992-07-13,67.63,67.75,67.5,67.63,77200,5.80044676441254,5.81073884798092,5.78929700721346,5.80044676441254,900109.286759186,0.0,1.0
1992-07-14,69.25,69.25,67.63,67.63,186400,5.93938989258566,5.93938989258566,5.80044676441254,5.80044676441254,2173320.86854809,0.0,1.0
1992-07-15,69.25,69.38,69.0,69.12,81600,5.93938989258566,5.95053964978474,5.9179480518182,5.92824013538658,951410.852325772,0.0,1.0
1992-07-16,69.25,69.5,69.0,69.0,169467,5.93938989258566,5.96083173335312,5.9179480518182,5.9179480518182,1975891.45724377,0.0,1.0
1992-07-17,69.5,69.5,68.88,69.12,75200,5.96083173335312,5.96083173335312,5.90765596824982,5.92824013538658,876790.393319829,0.0,1.0
1992-07-20,69.62,69.62,69.12,69.12,26874,5.9711238169215,5.9711238169215,5.92824013538658,5.92824013538658,313335.971144642,0.0,1.0
1992-07-21,69.38,69.75,68.63,69.75,37807,5.95053964978474,5.98227357412057,5.88621412748236,5.98227357412057,440808.702130888,0.0,1.0
1992-07-22,69.25,69.5,69.12,69.5,34267,5.93938989258566,5.96083173335312,5.92824013538658,5.96083173335312,399534.260743226,0.0,1.0
1992-07-23,69.5,69.5,68.88,69.12,68400,5.96083173335312,5.96083173335312,5.90765596824982,5.92824013538658,797506.155626015,0.0,1.0
1992-07-24,69.25,69.75,68.5,69.75,56800,5.93938989258566,5.98227357412057,5.87506437028329,5.98227357412057,662256.573677743,0.0,1.0
1992-07-27,69.0,69.38,69.0,69.0,21867,5.9179480518182,5.95053964978474,5.9179480518182,5.9179480518182,254957.121419212,0.0,1.0
1992-07-28,69.5,69.87,69.0,69.0,39807,5.96083173335312,5.99256565768895,5.9179480518182,5.9179480518182,464127.595570245,0.0,1.0
1992-07-29,70.62,71.13,69.62,69.75,53274,6.05689117999133,6.10063253515694,5.9711238169215,5.98227357412057,621145.364544156,0.0,1.0
1992-07-30,71.75,72.13,70.88,70.88,68607,6.15380830026023,6.18639989822677,6.07919069438948,6.07919069438948,799919.661096989,0.0,1.0
1992-07-31,71.88,71.88,70.88,71.88,44267,6.16495805745931,6.16495805745931,6.07919069438948,6.16495805745931,516128.727940012,0.0,1.0
1992-08-03,71.75,71.88,71.37,71.88,23867,6.15380830026023,6.16495805745931,6.1212167022937,6.16495805745931,278276.014858569,0.0,1.0
1992-08-04,72.5,72.75,71.62,71.62,68400,6.2181338225626,6.23957566333006,6.14265854306115,6.14265854306115,797506.155626016,0.0,1.0
1992-08-05,72.13,72.25,71.62,72.25,129007,6.18639989822677,6.19669198179515,6.14265854306115,6.19669198179515,1504150.24296557,0.0,1.0
1992-08-06,72.5,72.75,72.25,72.25,49007,6.2181338225626,6.23957566333006,6.19669198179515,6.19669198179515,571394.505391289,0.0,1.0
1992-08-07,72.75,73.25,72.5,72.5,73467,6.23957566333006,6.28245934486498,6.2181338225626,6.2181338225626,856584.572154627,0.0,1.0
1992-08-10,72.63,72.75,72.37,72.75,63674,6.22928357976168,6.23957566333006,6.20698406536353,6.23957566333006,742403.610428814,0.0,1.0
1992-08-11,73.0,73.0,72.37,72.37,74667,6.26101750409752,6.26101750409752,6.20698406536353,6.20698406536353,870575.908218241,0.0,1.0
1992-08-12,73.12,73.63,72.75,72.87,62267,6.2713095876659,6.31505094283151,6.23957566333006,6.24986774689844,725998.768894226,0.0,1.0
1992-08-13,72.75,73.75,72.63,73.0,99407,6.23957566333006,6.32534302639989,6.22928357976168,6.26101750409752,1159030.62006309,0.0,1.0
1992-08-14,72.5,72.87,72.25,72.87,78207,6.2181338225626,6.24986774689844,6.19669198179515,6.24986774689844,911850.349605903,0.0,1.0
1992-08-17,73.0,73.5,72.5,72.5,81674,6.26101750409752,6.30390118563243,6.2181338225626,6.2181338225626,952273.651383028,0.0,1.0
1992-08-18,72.5,73.12,72.5,73.12,43067,6.2181338225626,6.2713095876659,6.2181338225626,6.2713095876659,502137.391876398,0.0,1.0
1992-08-19,71.88,72.87,71.37,72.87,74207,6.16495805745931,6.24986774689844,6.1212167022937,6.24986774689844,865212.562727189,0.0,1.0
1992-08-20,48.75,48.87,48.13,48.13,40533,6.27173842448125,6.28717654983381,6.19197477682631,6.19197477682631,315061.569259154,0.0,1.5
1992-08-21,50.5,50.5,49.0,49.0,192311,6.49687775253955,6.49687775253955,6.30390118563243,6.30390118563243,1494826.57207207,0.0,1.0
1992-08-24,48.87,50.38,48.75,50.38,169711,6.28717654983381,6.48143962718698,6.27173842448125,6.48143962718698,1319157.57482892,0.0,1.0
1992-08-25,48.13,48.87,47.75,48.87,112800,6.19197477682631,6.28717654983381,6.1430873798765,6.28717654983381,876790.393319829,0.0,1.0
1992-08-26,47.75,48.38,47.5,48.38,122911,6.1430873798765,6.22413753797749,6.11092461872532,6.22413753797749,955382.837174943,0.0,1.0
1992-08-27,47.75,48.0,47.38,47.75,93000,6.1430873798765,6.17525014102769,6.09548649337275,6.1430873798765,722885.696620072,0.0,1.0
1992-08-28,46.5,47.75,46.37,47.75,157311,5.98227357412057,6.1430873798765,5.96554893832196,6.1430873798765,1222772.81527957,0.0,1.0
1992-08-31,46.88,47.12,46.62,46.62,74711,6.03116097107038,6.06203722177551,5.99771169947314,5.99771169947314,580725.949249271,0.0,1.0
1992-09-01,47.0,47.0,46.75,47.0,69400,6.04659909642294,6.04659909642294,6.01443633527176,6.04659909642294,539443.73489713,0.0,1.0
1992-09-02,47.12,47.25,46.75,47.0,137111,6.06203722177551,6.07876185757413,6.01443633527176,6.04659909642294,1065758.9327879,0.0,1.0
1992-09-03,48.5,48.5,47.38,47.38,143111,6.23957566333006,6.23957566333006,6.09548649337275,6.09548649337275,1112396.71966661,0.0,1.0
1992-09-04,48.25,48.5,48.13,48.5,45511,6.20741290217887,6.23957566333006,6.19197477682631,6.23957566333006,353755.386439528,0.0,1.0
1992-09-08,48.13,48.38,48.0,48.38,55400,6.19197477682631,6.22413753797749,6.17525014102769,6.22413753797749,430622.232180129,0.0,1.0
1992-09-09,48.5,48.5,48.25,48.25,54000,6.23957566333006,6.23957566333006,6.20741290217887,6.20741290217887,419740.081908429,0.0,1.0
1992-09-10,49.87,50.38,48.5,48.62,190311,6.41582759443856,6.48143962718698,6.23957566333006,6.25501378868263,1479280.6431125,0.0,1.0
1992-09-11,50.5,50.62,50.0,50.13,127711,6.49687775253955,6.51231587789212,6.43255223023718,6.44927686603579,992693.066677914,0.0,1.0
1992-09-14,51.25,51.38,49.87,50.87,109111,6.59336603599311,6.61009067179172,6.41582759443856,6.5444786390433,848115.927353899,0.0,1.0
1992-09-15,49.87,51.38,49.87,51.0,84400,6.41582759443856,6.61009067179172,6.41582759443856,6.56120327484192,656038.202093915,0.0,1.0
1992-09-16,50.87,50.87,49.37,49.63,98600,6.5444786390433,6.5444786390433,6.35150207213619,6.38495134373342,766414.297706873,0.0,1.0
1992-09-17,51.25,51.38,50.87,50.87,47400,6.59336603599311,6.61009067179172,6.5444786390433,6.5444786390433,368438.516341843,0.0,1.0
1992-09-18,52.25,53.37,52.0,53.0,231311,6.72201708059785,6.86610625055516,6.68985431944666,6.81850536405141,1797972.18678371,0.0,1.0
1992-09-21,51.12,52.12,50.87,52.0,89711,6.57664140019449,6.70529244479923,6.5444786390433,6.68985431944666,697320.416446057,0.0,1.0
1992-09-22,50.87,51.12,50.5,51.12,81600,6.5444786390433,6.57664140019449,6.49687775253955,6.57664140019449,634273.901550515,0.0,1.0
1992-09-23,50.38,50.87,50.38,50.87,44800,6.48143962718698,6.5444786390433,6.48143962718698,6.5444786390433,348228.8086944,0.0,1.0
1992-09-24,50.13,50.38,49.75,50.38,93111,6.44927686603579,6.48143962718698,6.40038946908599,6.48143962718698,723748.495677329,0.0,1.0
1992-09-25,50.87,50.87,49.87,50.0,95911,6.5444786390433,6.5444786390433,6.41582759443856,6.43255223023718,745512.796220729,0.0,1.0
1992-09-28,52.12,52.25,50.87,50.87,119711,6.70529244479923,6.72201708059785,6.5444786390433,6.5444786390433,930509.350839629,0.0,1.0
1992-09-29,51.5,52.25,51.25,52.12,59800,6.62552879714429,6.72201708059785,6.59336603599311,6.70529244479923,464823.275891186,0.0,1.0
1992-09-30,50.13,51.5,49.75,51.5,69600,6.44927686603579,6.62552879714429,6.40038946908599,6.62552879714429,540998.327793087,0.0,1.0
1992-10-01,50.75,51.12,50.13,50.5,119511,6.52904051369073,6.57664140019449,6.44927686603579,6.49687775253955,928954.757943672,0.0,1.0
1992-10-02,50.62,50.87,50.5,50.87,62911,6.51231587789212,6.5444786390433,6.49687775253955,6.5444786390433,489004.968387799,0.0,1.0
1992-10-05,50.87,51.0,49.37,50.13,78400,6.5444786390433,6.56120327484192,6.35150207213619,6.44927686603579,609400.415215201,0.0,1.0
1992-10-06,50.75,51.0,50.38,50.62,110311,6.52904051369073,6.56120327484192,6.48143962718698,6.51231587789212,857443.484729643,0.0,1.0
1992-10-07,51.0,51.62,50.5,50.87,78400,6.56120327484192,6.64096692249686,6.49687775253955,6.5444786390433,609400.415215201,0.0,1.0
1992-10-08,51.12,51.25,50.87,51.0,37200,6.57664140019449,6.59336603599311,6.5444786390433,6.56120327484192,289154.278648029,0.0,1.0
1992-10-09,49.5,51.0,49.5,50.75,84400,6.40257653684427,6.59659400765773,6.40257653684427,6.56425776252216,652518.556546482,0.267,1.0
1992-10-12,50.38,50.5,49.75,49.75,19911,6.5164001197215,6.53192151738658,6.43491278197985,6.43491278197985,153937.168002334,0.0,1.0
1992-10-13,50.13,50.62,50.0,50.38,84400,6.48406387458593,6.54744291505166,6.46724902711543,6.5164001197215,652518.556546482,0.0,1.0
1992-10-14,50.38,50.87,50.0,50.25,22911,6.5164001197215,6.57977916018723,6.46724902711543,6.499585272251,177130.955557304,0.0,1.0
1992-10-15,50.5,51.5,50.25,50.25,43800,6.53192151738658,6.66126649792889,6.499585272251,6.499585272251,338629.298302558,0.0,1.0
1992-10-16,50.75,51.0,50.0,50.25,96600,6.56425776252216,6.59659400765773,6.46724902711543,6.499585272251,746839.959270026,0.0,1.0
1992-10-19,51.38,51.38,50.75,50.75,85200,6.64574510026381,6.64574510026381,6.56425776252216,6.56425776252216,658703.566561141,0.0,1.0
1992-10-20,52.38,53.0,52.0,52.0,57200,6.77509008080612,6.85528396874235,6.72593898820004,6.72593898820004,442228.21604809,0.0,1.0
1992-10-21,53.12,54.0,52.12,52.38,91400,6.87080536640743,6.98462894928466,6.74146038586512,6.77509008080612,706637.394174745,0.0,1.0
1992-10-22,51.25,52.25,50.62,52.25,162111,6.62893025279331,6.75827523333562,6.54744291505166,6.75827523333562,1253322.6981079,0.0,1.0
1992-10-23,52.12,52.75,51.0,51.0,88511,6.74146038586512,6.82294772360677,6.59659400765773,6.59659400765773,684301.776759309,0.0,1.0
1992-10-26,53.63,53.63,51.75,51.88,78111,6.93677130648401,6.93677130648401,6.69360274306447,6.71041759053497,603896.646568747,0.0,1.0
1992-10-27,52.5,53.75,52.38,53.63,42711,6.7906114784712,6.95229270414908,6.77509008080612,6.93677130648401,330209.953420104,0.0,1.0
1992-10-28,52.63,52.88,52.38,52.63,23511,6.8074263259417,6.83976257107727,6.77509008080612,6.8074263259417,181769.713068298,0.0,1.0
1992-10-29,52.38,52.63,52.12,52.63,45911,6.77509008080612,6.8074263259417,6.74146038586512,6.8074263259417,354949.993478739,0.0,1.0
1992-10-30,51.38,53.25,51.38,52.38,91200,6.64574510026381,6.88762021387793,6.64574510026381,6.77509008080612,705091.141671081,0.0,1.0
1992-11-02,52.38,52.38,51.75,51.75,116200,6.77509008080612,6.77509008080612,6.69360274306447,6.69360274306447,898372.704629162,0.0,1.0
1992-11-03,51.88,52.88,51.38,52.63,93800,6.71041759053497,6.83976257107727,6.64574510026381,6.8074263259417,725192.424218721,0.0,1.0
1992-11-04,52.25,52.75,52.0,52.0,39200,6.75827523333562,6.82294772360677,6.72593898820004,6.72593898820004,303065.490718271,0.0,1.0
1992-11-05,52.5,52.75,52.12,52.25,43000,6.7906114784712,6.82294772360677,6.74146038586512,6.75827523333562,332444.2882879,0.0,1.0
1992-11-06,52.63,52.88,52.25,52.25,38111,6.8074263259417,6.83976257107727,6.75827523333562,6.75827523333562,294646.145835817,0.0,1.0
1992-11-09,53.63,54.37,52.75,52.88,113400,6.93677130648401,7.03248659208531,6.82294772360677,6.83976257107727,876725.169577856,0.0,1.0
1992-11-10,53.63,53.87,53.5,53.75,69711,6.93677130648401,6.96781410181416,6.91995645901351,6.95229270414908,538954.041414832,0.0,1.0
1992-11-11,54.37,54.5,53.5,53.5,121711,7.03248659208531,7.04930143955581,6.91995645901351,6.91995645901351,940979.692367642,0.0,1.0
1992-11-12,53.75,54.37,53.75,54.37,31800,6.95229270414908,7.03248659208531,6.95229270414908,7.03248659208531,245854.148082679,0.0,1.0
1992-11-13,53.5,54.25,53.5,54.0,38000,6.91995645901351,7.01696519442024,6.91995645901351,6.98462894928466,293787.975696283,0.0,1.0
1992-11-16,53.37,53.63,53.12,53.63,94511,6.903141611543,6.93677130648401,6.87080536640743,6.93677130648401,730689.351869249,0.0,1.0
1992-11-17,52.75,53.5,52.75,53.25,70911,6.82294772360677,6.91995645901351,6.82294772360677,6.88762021387793,548231.55643682,0.0,1.0
1992-11-18,51.38,52.88,51.38,52.75,194311,6.64574510026381,6.83976257107727,6.64574510026381,6.82294772360677,1502269.35119791,0.0,1.0
1992-11-19,51.25,51.75,50.87,51.62,189911,6.62893025279331,6.69360274306447,6.57977916018723,6.67678789559397,1468251.79611729,0.0,1.0
1992-11-20,50.62,51.88,50.62,51.88,120111,6.54744291505166,6.71041759053497,6.54744291505166,6.71041759053497,928609.672338323,0.0,1.0
1992-11-23,50.13,51.62,50.13,50.87,108311,6.48406387458593,6.67678789559397,6.48406387458593,6.57977916018723,837380.774622109,0.0,1.0
1992-11-24,50.5,50.62,50.38,50.38,92400,6.53192151738658,6.54744291505166,6.5164001197215,6.5164001197215,714368.656693068,0.0,1.0
1992-11-25,51.38,51.38,50.62,50.62,117911,6.64574510026381,6.64574510026381,6.54744291505166,6.54744291505166,911600.894798013,0.0,1.0
1992-11-27,51.62,52.0,51.38,51.38,24911,6.67678789559397,6.72593898820004,6.64574510026381,6.64574510026381,192593.48059395,0.0,1.0
1992-11-30,51.5,52.0,50.62,52.0,183400,6.66126649792889,6.72593898820004,6.54744291505166,6.72593898820004,1417913.54586048,0.0,1.0
1992-12-01,51.88,52.12,51.5,51.88,116111,6.71041759053497,6.74146038586512,6.66126649792889,6.71041759053497,897684.622265031,0.0,1.0
1992-12-02,50.87,52.0,50.87,52.0,148111,6.57977916018723,6.72593898820004,6.57977916018723,6.72593898820004,1145085.02285138,0.0,1.0
1992-12-03,51.88,52.0,51.0,51.0,122600,6.71041759053497,6.72593898820004,6.59659400765773,6.59659400765773,947852.78474643,0.0,1.0
1992-12-04,51.5,52.0,51.38,52.0,123111,6.66126649792889,6.72593898820004,6.64574510026381,6.72593898820004,951803.459893294,0.0,1.0
1992-12-07,52.0,52.0,51.25,51.75,104200,6.72593898820004,6.72593898820004,6.62893025279331,6.69360274306447,805597.554409283,0.0,1.0
1992-12-08,52.88,53.0,52.25,52.25,144800,6.83976257107727,6.85528396874235,6.75827523333562,6.75827523333562,1119486.81265321,0.0,1.0
1992-12-09,52.75,53.0,52.5,52.88,97311,6.82294772360677,6.85528396874235,6.7906114784712,6.83976257107727,752336.886920554,0.0,1.0
1992-12-10,52.63,53.0,52.38,52.63,83000,6.8074263259417,6.85528396874235,6.77509008080612,6.8074263259417,641694.78902083,0.0,1.0
1992-12-11,52.88,52.88,52.25,52.38,104800,6.83976257107727,6.83976257107727,6.75827523333562,6.77509008080612,810236.311920277,0.0,1.0
1992-12-14,52.88,53.5,52.75,53.0,85711,6.83976257107727,6.91995645901351,6.82294772360677,6.85528396874235,662654.241708004,0.0,1.0
1992-12-15,52.5,53.5,52.5,53.0,162311,6.7906114784712,6.91995645901351,6.7906114784712,6.85528396874235,1254868.95061156,0.0,1.0
1992-12-16,52.75,53.0,52.5,52.5,45511,6.82294772360677,6.85528396874235,6.7906114784712,6.7906114784712,351857.48847141,0.0,1.0
1992-12-17,53.75,53.75,52.63,52.63,174600,6.95229270414908,6.95229270414908,6.8074263259417,6.8074263259417,1349878.43569924,0.0,1.0
1992-12-18,55.5,55.5,54.0,54.63,200911,7.17864642009812,7.17864642009812,6.98462894928466,7.06611628702631,1553295.68381884,0.0,1.0
1992-12-21,55.88,56.25,55.12,55.5,106511,7.2277975127042,7.27565515550485,7.12949532749204,7.17864642009812,823464.502089128,0.0,1.0
1992-12-22,56.75,57.0,55.75,56.0,100400,7.34032764577601,7.37266389091158,7.2109826652337,7.24331891036928,776218.756839654,0.0,1.0
1992-12-23,56.75,57.25,56.62,56.75,67600,7.34032764577601,7.40500013604716,7.32351279830551,7.34032764577601,522633.346238652,0.0,1.0
1992-12-24,56.25,56.75,56.25,56.75,24000,7.27565515550485,7.34032764577601,7.27565515550485,7.34032764577601,185550.300439758,0.0,1.0
1992-12-28,56.75,56.88,56.12,56.12,26911,7.34032764577601,7.35714249324651,7.25884030803435,7.25884030803435,208056.005630597,0.0,1.0
1992-12-29,56.38,56.88,56.25,56.62,55711,7.29247000297535,7.35714249324651,7.27565515550485,7.32351279830551,430716.366158307,0.0,1.0
1992-12-30,57.5,57.87,57.0,57.0,58511,7.43733638118274,7.48519402398339,7.37266389091158,7.37266389091158,452363.901209612,0.0,1.0
1992-12-31,57.13,58.37,57.13,57.38,72000,7.38947873838209,7.54986651425455,7.38947873838209,7.42181498351766,556650.901319274,0.0,1.0
1993-01-04,57.75,57.87,56.25,56.75,89711,7.50420773612311,7.51980089505532,7.30929324947057,7.37426474502142,690387.370949376,0.267,1.0
1993-01-05,57.0,57.38,56.62,57.0,95511,7.40675049279684,7.45612882941549,7.35737215617819,7.40675049279684,735022.329332476,0.0,1.0
1993-01-06,57.13,57.62,57.0,57.5,71711,7.42364308164006,7.48731514727989,7.40675049279684,7.47172198834769,551865.086312165,0.0,1.0
1993-01-07,56.12,57.13,55.62,57.0,102400,7.29240066062734,7.42364308164006,7.2274291650765,7.40675049279684,788037.885936129,0.0,1.0
1993-01-08,56.75,56.75,55.75,55.88,39200,7.37426474502142,7.37426474502142,7.24432175391972,7.26121434276294,301670.753209924,0.0,1.0
1993-01-11,56.62,57.38,56.5,56.62,160000,7.35737215617819,7.45612882941549,7.34177899724599,7.35737215617819,1231309.1967752,0.0,1.0
1993-01-12,55.62,56.62,55.5,56.5,72600,7.2274291650765,7.35737215617819,7.21183600614429,7.34177899724599,558706.548036747,0.0,1.0
1993-01-13,57.25,57.25,55.5,55.75,50111,7.43923624057226,7.43923624057226,7.21183600614429,7.24432175391972,385638.344747513,0.0,1.0
1993-01-14,57.13,57.5,56.75,57.5,57111,7.42364308164006,7.47172198834769,7.37426474502142,7.47172198834769,439508.122106428,0.0,1.0
1993-01-15,57.62,59.0,57.5,57.87,89000,7.48731514727989,7.66663647500024,7.47172198834769,7.51980089505532,684915.740706206,0.0,1.0
1993-01-18,58.13,58.13,57.25,57.5,35511,7.55358607274176,7.55358607274176,7.43923624057226,7.47172198834769,273281.380541776,0.0,1.0
1993-01-19,58.37,59.13,58.0,58.0,72311,7.58477239060617,7.68352906384346,7.53669348389854,7.53669348389854,556482.495800072,0.0,1.0
1993-01-20,57.38,58.5,57.38,58.5,40511,7.45612882941549,7.60166497944939,7.45612882941549,7.60166497944939,311759.792941001,0.0,1.0
1993-01-21,57.87,57.87,56.62,57.25,68111,7.51980089505532,7.51980089505532,7.35737215617819,7.43923624057226,524160.629384723,0.0,1.0
1993-01-22,59.5,60.75,57.87,57.87,162511,7.73160797055109,7.89403670942821,7.51980089505532,7.51980089505532,1250633.05548209,0.0,1.0
1993-01-25,62.0,62.0,59.5,59.5,92000,8.05646544830534,8.05646544830534,7.73160797055109,7.73160797055109,708002.78814574,0.0,1.0
1993-01-26,60.12,61.63,60.12,61.5,71000,7.81217262503414,8.00838654159771,7.81217262503414,7.99149395275449,546393.456068995,0.0,1.0
1993-01-27,61.5,61.5,59.87,60.0,41111,7.99149395275449,7.99149395275449,7.77968687725872,7.79657946610194,316377.202428908,0.0,1.0
1993-01-28,60.38,61.25,59.5,61.25,54800,7.84595780272058,7.95900820497906,7.73160797055109,7.95900820497906,421723.399895506,0.0,1.0
1993-01-29,60.62,60.62,59.5,60.0,33200,7.87714412058499,7.87714412058499,7.73160797055109,7.79657946610194,255496.658330854,0.0,1.0
1993-02-01,61.5,61.63,59.87,60.38,63911,7.99149395275449,8.00838654159771,7.77968687725872,7.84595780272058,491838.762969374,0.0,1.0
1993-02-02,61.12,61.63,61.12,61.38,68911,7.94211561613584,8.00838654159771,7.94211561613584,7.97590079382228,530317.175368599,0.0,1.0
1993-02-03,62.12,62.5,61.12,61.5,146111,8.07205860723754,8.12143694385618,7.94211561613584,7.99149395275449,1124423.86281263,0.0,1.0
1993-02-04,62.5,62.63,61.63,62.12,94200,8.12143694385618,8.13832953269941,8.00838654159771,8.07205860723754,724933.2896014,0.0,1.0
1993-02-05,62.5,62.87,62.0,62.5,59311,8.12143694385618,8.16951585056381,8.05646544830534,8.12143694385618,456438.623562087,0.0,1.0
1993-02-08,62.5,62.87,62.12,62.5,101600,8.12143694385618,8.16951585056381,8.07205860723754,8.12143694385618,781881.339952253,0.0,1.0
1993-02-09,62.63,62.87,62.0,62.25,94800,8.13832953269941,8.16951585056381,8.05646544830534,8.08895119608076,729550.699089306,0.0,1.0
1993-02-10,63.63,63.63,62.37,62.5,113311,8.26827252380111,8.26827252380111,8.10454435501296,8.12143694385618,872005.477473717,0.0,1.0
1993-02-11,64.5,64.75,63.0,63.88,96400,8.38132292605958,8.41380867383501,8.18640843940703,8.30075827157653,741863.791057059,0.0,1.0
1993-02-12,64.0,64.5,63.5,63.5,156200,8.31635143050873,8.38132292605958,8.25137993495788,8.25137993495788,1202065.60335179,0.0,1.0
1993-02-16,60.38,63.5,60.38,63.5,132311,7.84595780272058,8.25137993495788,7.84595780272058,8.25137993495788,1018223.44459077,0.0,1.0
1993-02-17,59.38,60.38,59.0,60.25,182200,7.71601481161888,7.84595780272058,7.66663647500024,7.82906521387736,1402153.34782776,0.0,1.0
1993-02-18,61.38,61.5,59.38,59.38,168600,7.97590079382228,7.99149395275449,7.71601481161888,7.71601481161888,1297492.06610187,0.0,1.0
1993-02-19,60.5,61.5,60.5,61.5,103400,7.86155096165279,7.99149395275449,7.86155096165279,7.99149395275449,795733.568415973,0.0,1.0
1993-02-22,59.62,60.62,59.5,60.5,164400,7.74720112948329,7.87714412058499,7.73160797055109,7.86155096165279,1265170.19968652,0.0,1.0
1993-02-23,57.0,58.75,56.5,58.75,226400,7.40675049279684,7.63415072722481,7.34177899724599,7.63415072722481,1742302.51343691,0.0,1.0
1993-02-24,57.25,57.62,55.75,56.62,337711,7.43923624057226,7.48731514727989,7.24432175391972,7.35737215617819,2598916.62595094,0.0,1.0
1993-02-25,57.25,57.25,56.12,57.0,162111,7.43923624057226,7.43923624057226,7.29240066062734,7.40675049279684,1247554.78249015,0.0,1.0
1993-02-26,60.25,60.38,57.87,58.5,102111,7.82906521387736,7.84595780272058,7.51980089505532,7.60166497944939,785813.833699454,0.0,1.0
1993-03-01,59.0,60.38,59.0,60.25,32600,7.66663647500024,7.84595780272058,7.66663647500024,7.82906521387736,250879.248842947,0.0,1.0
1993-03-02,59.5,59.5,59.0,59.13,63111,7.73160797055109,7.73160797055109,7.66663647500024,7.68352906384346,485682.216985498,0.0,1.0
1993-03-03,60.88,61.12,59.87,59.87,122200,7.91092929827143,7.94211561613584,7.77968687725872,7.77968687725872,940412.39903706,0.0,1.0
1993-03-04,60.62,61.12,60.5,61.0,186000,7.87714412058499,7.94211561613584,7.86155096165279,7.92652245720364,1431396.94125117,0.0,1.0
1993-03-05,61.0,61.25,60.88,60.88,112400,7.92652245720364,7.95900820497906,7.91092929827143,7.91092929827143,864994.710734578,0.0,1.0
1993-03-08,61.63,62.25,61.12,61.25,55511,8.00838654159771,8.08895119608076,7.94211561613584,7.95900820497906,427195.030138676,0.0,1.0
1993-03-09,61.0,62.25,61.0,61.88,109911,7.92652245720364,8.08895119608076,7.92652245720364,8.04087228937313,845840.157042244,0.0,1.0
1993-03-10,61.25,61.25,60.75,61.12,65000,7.95900820497906,7.95900820497906,7.89403670942821,7.94211561613584,500219.361189925,0.0,1.0
1993-03-11,61.38,61.38,60.62,60.88,70800,7.97590079382228,7.97590079382228,7.87714412058499,7.91092929827143,544854.319573026,0.0,1.0
1993-03-12,60.12,60.88,59.38,60.88,84311,7.81217262503414,7.91092929827143,7.71601481161888,7.91092929827143,648830.685558212,0.0,1.0
1993-03-15,60.75,60.88,60.12,60.38,58600,7.89403670942821,7.91092929827143,7.81217262503414,7.84595780272058,450966.993318917,0.0,1.0
1993-03-16,61.0,61.25,60.5,60.75,91511,7.92652245720364,7.95900820497906,7.86155096165279,7.89403670942821,704239.599413096,0.0,1.0
1993-03-17,60.88,61.0,60.62,61.0,58111,7.91092929827143,7.92652245720364,7.87714412058499,7.92652245720364,447203.804586273,0.0,1.0
1993-03-18,61.25,61.38,60.88,61.0,84111,7.95900820497906,7.97590079382228,7.91092929827143,7.92652245720364,647291.549062243,0.0,1.0
1993-03-19,61.0,61.75,61.0,61.5,143400,7.92652245720364,8.02397970052991,7.92652245720364,7.99149395275449,1103560.86760977,0.0,1.0
1993-03-22,61.25,61.25,60.88,61.0,37311,7.95900820497906,7.95900820497906,7.91092929827143,7.92652245720364,287133.609005497,0.0,1.0
1993-03-23,61.38,61.5,60.75,60.88,83800,7.97590079382228,7.99149395275449,7.89403670942821,7.91092929827143,644898.191811012,0.0,1.0
1993-03-24,61.12,61.63,60.88,61.5,120000,7.94211561613584,8.00838654159771,7.91092929827143,7.99149395275449,923481.8975814,0.0,1.0
1993-03-25,60.88,61.12,60.75,61.12,72511,7.91092929827143,7.94211561613584,7.89403670942821,7.94211561613584,558021.632296041,0.0,1.0
1993-03-26,59.62,60.88,59.62,60.88,62400,7.74720112948329,7.91092929827143,7.74720112948329,7.91092929827143,480210.586742328,0.0,1.0
1993-03-29,60.88,60.88,59.62,59.75,45600,7.91092929827143,7.91092929827143,7.74720112948329,7.76409371832651,350923.121080932,0.0,1.0
1993-03-30,60.5,60.88,60.5,60.88,25911,7.86155096165279,7.91092929827143,7.86155096165279,7.91092929827143,199402.828735264,0.0,1.0
1993-03-31,59.87,60.62,59.5,60.62,44400,7.77968687725872,7.87714412058499,7.73160797055109,7.87714412058499,341688.302105118,0.0,1.0
1993-04-01,59.0,60.0,58.0,60.0,81911,7.66663647500024,7.79657946610194,7.53669348389854,7.79657946610194,630361.047606584,0.0,1.0
1993-04-02,58.63,59.38,58.25,58.63,162311,7.65325234691676,7.75115340883366,7.6036491422122,7.65325234691676,1243431.35423122,0.267,1.0
1993-04-05,59.0,59.5,58.75,59.0,67000,7.7015502041291,7.76681757874036,7.66891651682347,7.7015502041291,513273.288523217,0.0,1.0
1993-04-06,58.75,59.13,58.63,59.0,108711,7.66891651682347,7.71851972152803,7.65325234691676,7.7015502041291,832812.723412649,0.0,1.0
1993-04-07,59.25,59.25,58.63,58.63,66400,7.73418389143473,7.73418389143473,7.65325234691676,7.65325234691676,508676.811312562,0.0,1.0
1993-04-08,59.75,59.75,58.87,59.25,60800,7.79945126604599,7.79945126604599,7.68458068673017,7.73418389143473,465776.357346442,0.0,1.0
1993-04-12,60.38,60.88,59.62,59.62,94511,7.88168815805619,7.94695553266745,7.78248174864706,7.78248174864706,724029.429427131,0.0,1.0
1993-04-13,61.75,61.88,60.62,60.62,179400,8.06052076449105,8.07749028188998,7.91301649786959,7.91301649786959,1374346.68598605,0.0,1.0
1993-04-14,60.62,61.25,60.38,61.25,102800,7.91301649786959,7.99525338987978,7.88168815805619,7.99525338987978,787529.76209234,0.0,1.0
1993-04-15,59.87,60.62,59.62,60.62,83711,7.8151154359527,7.91301649786959,7.78248174864706,7.91301649786959,641292.839635329,0.0,1.0
1993-04-16,58.87,59.87,58.5,59.87,104600,7.68458068673017,7.8151154359527,7.63628282951784,7.8151154359527,801319.193724307,0.0,1.0
1993-04-19,58.5,59.0,58.0,58.63,64111,7.63628282951784,7.7015502041291,7.57101545490657,7.65325234691676,491141.25075391,0.0,1.0
1993-04-20,58.25,59.0,58.25,58.75,52311,7.6036491422122,7.7015502041291,7.6036491422122,7.66891651682347,400743.865611016,0.0,1.0
1993-04-21,56.0,58.37,56.0,58.37,103400,7.30994595646152,7.61931331211891,7.30994595646152,7.61931331211891,792126.239302995,0.0,1.0
1993-04-22,55.0,55.25,52.5,55.0,860800,7.17941120723899,7.21204489454462,6.85307433418267,7.17941120723899,6594412.63822068,0.0,1.0
1993-04-23,55.0,55.37,54.0,54.75,169111,7.17941120723899,7.22770906445133,7.04887645801646,7.14677751993336,1295524.76261865,0.0,1.0
1993-04-26,54.63,55.12,54.37,54.75,101911,7.13111335002666,7.19507537714569,7.0971743152288,7.14677751993336,780719.315025218,0.0,1.0
1993-04-27,55.0,55.0,54.25,54.37,43911,7.17941120723899,7.17941120723899,7.08151014532209,7.0971743152288,336393.184661836,0.0,1.0
1993-04-28,55.37,56.0,55.25,55.25,82200,7.22770906445133,7.30994595646152,7.21204489454462,7.21204489454462,629717.377859828,0.0,1.0
1993-04-29,55.0,55.25,54.63,55.25,60911,7.17941120723899,7.21204489454462,7.13111335002666,7.21204489454462,466626.705630413,0.0,1.0
1993-04-30,54.63,55.0,54.5,55.0,81600,7.13111335002666,7.17941120723899,7.11414383262773,7.17941120723899,625120.900649172,0.0,1.0
1993-05-03,54.63,54.75,54.5,54.5,32400,7.13111335002666,7.14677751993336,7.11414383262773,7.11414383262773,248209.769375407,0.0,1.0
1993-05-04,55.0,55.25,54.63,54.75,84400,7.17941120723899,7.21204489454462,7.13111335002666,7.14677751993336,646571.127632232,0.0,1.0
1993-05-05,55.62,55.75,55.25,55.25,114911,7.26034275175696,7.27731226915589,7.21204489454462,7.21204489454462,880309.654589424,0.0,1.0
1993-05-06,56.12,56.12,55.25,55.37,67911,7.32561012636822,7.32561012636822,7.21204489454462,7.22770906445133,520252.273088063,0.0,1.0
1993-05-07,55.88,56.0,55.5,55.88,95911,7.29428178655481,7.30994595646152,7.24467858185025,7.29428178655481,734754.542918662,0.0,1.0
1993-05-10,56.0,56.25,55.88,55.88,111800,7.30994595646152,7.34257964376715,7.29428178655481,7.29428178655481,856476.920252175,0.0,1.0
1993-05-11,54.37,55.88,54.0,55.75,283400,7.0971743152288,7.29428178655481,7.04887645801646,7.27731226915589,2171069.4024997,0.0,1.0
1993-05-12,54.37,54.37,53.5,54.13,139111,7.0971743152288,7.0971743152288,6.9836090834052,7.06584597541539,1065700.90208587,0.0,1.0
1993-05-13,53.12,54.25,53.12,54.25,161911,6.93400587870064,7.08151014532209,6.93400587870064,7.08151014532209,1240367.03609079,0.0,1.0
1993-05-14,52.63,53.0,52.5,52.88,33111,6.8700438515816,6.91834170879394,6.85307433418267,6.90267753888723,253656.594870034,0.0,1.0
1993-05-17,50.38,52.88,50.38,52.88,149800,6.57634066583092,6.90267753888723,6.57634066583092,6.90267753888723,1147587.1435937,0.0,1.0
1993-05-18,50.38,50.62,49.87,50.5,262911,6.57634066583092,6.60766900564432,6.50976794372743,6.59200483573762,2014107.36655116,0.0,1.0
1993-05-19,52.38,52.5,50.25,50.62,287000,6.83741016427597,6.85307433418267,6.55937114843199,6.60766900564432,2198648.26576363,0.0,1.0
1993-05-20,52.75,53.87,52.38,52.38,104311,6.8857080214883,7.03190694061753,6.83741016427597,6.83741016427597,799105.223867842,0.0,1.0
1993-05-21,51.62,52.5,51.25,52.5,92711,6.73820375486685,6.85307433418267,6.68990589765451,6.85307433418267,710239.997795164,0.0,1.0
1993-05-24,51.38,52.0,51.38,51.75,147311,6.70687541505344,6.78780695957141,6.70687541505344,6.75517327226578,1128519.42396483,0.0,1.0
1993-05-25,51.38,51.5,50.62,51.38,157800,6.70687541505344,6.72253958496015,6.60766900564432,6.70687541505344,1208873.50640244,0.0,1.0
1993-05-26,53.0,53.63,51.62,51.62,152111,6.91834170879394,7.00057860080413,6.73820375486685,6.73820375486685,1165291.24165008,0.0,1.0
1993-05-27,52.5,53.25,51.25,53.25,206200,6.85307433418267,6.95097539609957,6.68990589765451,6.95097539609957,1579656.00139534,0.0,1.0
1993-05-28,53.0,53.0,52.0,52.25,284200,6.91834170879394,6.91834170879394,6.78780695957141,6.82044064687704,2177198.03878057,0.0,1.0
1993-06-01,53.75,54.25,52.75,53.0,103800,7.01624277071083,7.08151014532209,6.8857080214883,6.91834170879394,795190.557443433,0.0,1.0
1993-06-02,55.37,55.62,54.0,54.0,137511,7.22770906445133,7.26034275175696,7.04887645801646,7.04887645801646,1053443.62952412,0.0,1.0
1993-06-03,55.25,55.37,55.0,55.37,108511,7.21204489454462,7.22770906445133,7.17941120723899,7.22770906445133,831280.564342431,0.0,1.0
1993-06-04,55.25,55.75,55.12,55.25,64911,7.21204489454462,7.27731226915589,7.19507537714569,7.21204489454462,497269.887034785,0.0,1.0
1993-06-07,53.37,55.12,53.37,55.12,58111,6.96663956600627,7.19507537714569,6.96663956600627,7.19507537714569,445176.478647354,0.0,1.0
1993-06-08,53.37,53.87,53.25,53.37,77800,6.96663956600627,7.03190694061753,6.95097539609957,6.96663956600627,596009.87831502,0.0,1.0
1993-06-09,53.0,53.87,52.63,53.63,117711,6.91834170879394,7.03190694061753,6.8700438515816,7.00057860080413,901759.881572484,0.0,1.0
1993-06-10,52.38,53.12,52.25,53.12,116511,6.83741016427597,6.93400587870064,6.82044064687704,6.93400587870064,892566.927151173,0.0,1.0
1993-06-11,53.0,53.25,52.5,53.0,152111,6.91834170879394,6.95097539609957,6.85307433418267,6.91834170879394,1165291.24165008,0.0,1.0
1993-06-14,52.63,53.0,52.5,52.5,61000,6.8700438515816,6.91834170879394,6.85307433418267,6.85307433418267,467308.516416661,0.0,1.0
1993-06-15,52.25,52.63,52.0,52.5,55511,6.82044064687704,6.8700438515816,6.78780695957141,6.85307433418267,425258.410734512,0.0,1.0
1993-06-16,52.25,52.75,51.5,52.5,97600,6.82044064687704,6.8857080214883,6.72253958496015,6.85307433418267,747693.626266657,0.0,1.0
1993-06-17,52.0,52.25,51.62,52.25,174400,6.78780695957141,6.82044064687704,6.73820375486685,6.82044064687704,1336042.70923058,0.0,1.0
1993-06-18,52.0,52.12,51.75,51.75,202111,6.78780695957141,6.80347112947811,6.75517327226578,6.75517327226578,1548331.00920472,0.0,1.0
1993-06-21,52.88,52.88,52.0,52.25,146200,6.90267753888723,6.90267753888723,6.78780695957141,6.82044064687704,1120008.28032977,0.0,1.0
1993-06-22,53.5,53.75,52.88,53.12,243200,6.9836090834052,7.01624277071083,6.90267753888723,6.93400587870064,1863105.42938577,0.0,1.0
1993-06-23,53.12,53.63,53.0,53.0,117911,6.93400587870064,7.00057860080413,6.91834170879394,6.91834170879394,903292.040642703,0.0,1.0
1993-06-24,53.37,53.75,53.12,53.12,165711,6.96663956600627,7.01624277071083,6.93400587870064,6.93400587870064,1269478.05842494,0.0,1.0
1993-06-25,53.5,53.75,53.37,53.63,60200,6.9836090834052,7.01624277071083,6.96663956600627,7.00057860080413,461179.880135787,0.0,1.0
1993-06-28,53.5,53.63,53.25,53.5,110600,6.9836090834052,7.00057860080413,6.95097539609957,6.9836090834052,847283.965830864,0.0,1.0
1993-06-29,53.25,53.75,53.25,53.63,96911,6.95097539609957,7.01624277071083,6.95097539609957,7.00057860080413,742415.338269754,0.0,1.0
1993-06-30,53.12,53.25,53.0,53.25,33111,6.93400587870064,6.95097539609957,6.91834170879394,6.95097539609957,253656.594870034,0.0,1.0
1993-07-01,52.88,52.88,52.63,52.88,62000,6.90267753888723,6.90267753888723,6.8700438515816,6.90267753888723,474969.311767754,0.0,1.0
1993-07-02,52.12,52.38,51.88,52.25,54111,6.83832390752053,6.87243680498705,6.80683507908989,6.85538035625379,412420.551898453,0.267,1.0
1993-07-06,51.75,52.25,51.62,52.25,89000,6.78977863035662,6.85538035625379,6.77272218162336,6.85538035625379,678335.811922942,0.0,1.0
1993-07-07,52.12,52.25,51.75,51.75,47200,6.83832390752053,6.85538035625379,6.78977863035662,6.78977863035662,359746.632840032,0.0,1.0
1993-07-08,53.87,54.0,52.63,52.88,75800,7.06792994816061,7.08498639689387,6.90523766793564,6.93803853088422,577728.702738865,0.0,1.0
1993-07-09,53.87,53.87,53.75,53.87,71000,7.06792994816061,7.06792994816061,7.05218553394529,7.06792994816061,541144.2993992,0.0,1.0
1993-07-12,54.25,54.25,53.63,53.87,171111,7.11778725984245,7.11778725984245,7.03644111972997,7.06792994816061,1304165.38330277,0.0,1.0
1993-07-13,54.63,54.63,54.0,54.0,58800,7.1676445715243,7.1676445715243,7.08498639689387,7.08498639689387,448158.940910887,0.0,1.0
1993-07-14,54.88,54.88,54.37,54.63,99600,7.20044543447288,7.20044543447288,7.13353167405777,7.1676445715243,759126.369298034,0.0,1.0
1993-07-15,54.75,54.75,54.37,54.63,73311,7.18338898573962,7.18338898573962,7.13353167405777,7.1676445715243,558758.16525711,0.0,1.0
1993-07-16,55.0,55.12,54.75,54.75,55000,7.2161898486882,7.23193426290352,7.18338898573962,7.18338898573962,419196.288266986,0.0,1.0
1993-07-19,55.88,55.88,54.88,54.88,87600,7.33164888626721,7.33164888626721,7.20044543447288,7.20044543447288,667665.360948873,0.0,1.0
1993-07-20,55.88,56.0,55.5,55.62,32511,7.33164888626721,7.34739330048253,7.28179157458537,7.29753598880068,247790.736869964,0.0,1.0
1993-07-21,56.12,56.25,55.62,55.75,120000,7.36313771469785,7.38019416343111,7.29753598880068,7.31459243753395,914610.083491607,0.0,1.0
1993-07-22,55.75,56.5,55.5,56.12,90311,7.31459243753395,7.4129950263797,7.28179157458537,7.36313771469785,688327.927085087,0.0,1.0
1993-07-23,57.0,57.0,55.75,55.75,88800,7.47859675227686,7.47859675227686,7.31459243753395,7.31459243753395,676811.461783789,0.0,1.0
1993-07-26,55.88,57.0,55.88,56.75,53600,7.33164888626721,7.47859675227686,7.33164888626721,7.44579588932828,408525.837292918,0.0,1.0
1993-07-27,54.88,55.62,54.75,55.62,57111,7.20044543447288,7.29753598880068,7.18338898573962,7.29753598880068,435285.803985743,0.0,1.0
1993-07-28,55.75,55.88,55.0,55.12,52000,7.31459243753395,7.33164888626721,7.2161898486882,7.23193426290352,396331.036179696,0.0,1.0
1993-07-29,56.88,57.13,55.75,55.88,103711,7.46285233806154,7.49565320101013,7.31459243753395,7.33164888626721,790459.386408317,0.0,1.0
1993-07-30,56.88,57.38,56.62,57.0,81511,7.46285233806154,7.52845406395871,7.42873944059502,7.47859675227686,621256.52096237,0.0,1.0
1993-08-02,57.87,57.87,56.88,56.88,64800,7.59274375533793,7.59274375533793,7.46285233806154,7.46285233806154,493889.445085468,0.0,1.0
1993-08-03,57.75,57.87,57.5,57.62,64400,7.57699934112261,7.59274375533793,7.54419847817403,7.55994289238935,490840.744807162,0.0,1.0
1993-08-04,57.5,57.75,57.38,57.62,32111,7.54419847817403,7.57699934112261,7.52845406395871,7.55994289238935,244742.036591658,0.0,1.0
1993-08-05,58.63,58.75,57.38,57.38,72711,7.69245837870162,7.70820279291694,7.52845406395871,7.52845406395871,554185.114839652,0.0,1.0
1993-08-06,58.5,58.5,58.13,58.37,60600,7.67540192996836,7.67540192996836,7.62685665280446,7.6583454812351,461878.092163261,0.0,1.0
1993-08-09,58.5,58.75,58.0,58.0,44711,7.67540192996836,7.70820279291694,7.60980020407119,7.60980020407119,340776.095358277,0.0,1.0
1993-08-10,58.5,58.87,58.25,58.25,24111,7.67540192996836,7.72394720713226,7.64260106701978,7.64260106701978,183768.031025551,0.0,1.0
1993-08-11,58.25,58.5,57.87,58.5,117911,7.64260106701978,7.67540192996836,7.59274375533793,7.67540192996836,898688.246288156,0.0,1.0
1993-08-12,57.5,58.5,57.5,58.37,39400,7.54419847817403,7.67540192996836,7.54419847817403,7.6583454812351,300296.977413077,0.0,1.0
1993-08-13,57.75,57.75,56.75,57.5,59711,7.57699934112261,7.57699934112261,7.44579588932828,7.54419847817403,455102.355794728,0.0,1.0
1993-08-16,58.13,58.13,57.62,57.75,48400,7.62685665280446,7.62685665280446,7.55994289238935,7.57699934112261,368892.733674948,0.0,1.0
1993-08-17,57.5,58.13,57.5,58.0,98400,7.54419847817403,7.62685665280446,7.54419847817403,7.60980020407119,749980.268463117,0.0,1.0
1993-08-18,58.37,58.5,57.62,57.62,62911,7.6583454812351,7.67540192996836,7.55994289238935,7.55994289238935,479491.95802117,0.0,1.0
1993-08-19,57.75,58.5,57.75,58.25,40711,7.57699934112261,7.67540192996836,7.57699934112261,7.64260106701978,310289.092575223,0.0,1.0
1993-08-20,57.62,57.75,57.13,57.5,114400,7.55994289238935,7.57699934112261,7.49565320101013,7.54419847817403,871928.279595331,0.0,1.0
1993-08-23,57.25,57.87,57.25,57.62,28911,7.51139761522544,7.59274375533793,7.51139761522544,7.55994289238935,220352.434365216,0.0,1.0
1993-08-24,58.0,58.0,57.0,57.25,93200,7.60980020407119,7.60980020407119,7.47859675227686,7.51139761522544,710347.164845148,0.0,1.0
1993-08-25,57.38,58.0,57.25,58.0,77800,7.52845406395871,7.60980020407119,7.51139761522544,7.60980020407119,592972.204130392,0.0,1.0
1993-08-26,57.75,58.13,57.25,57.38,41911,7.57699934112261,7.62685665280446,7.51139761522544,7.52845406395871,319435.193410139,0.0,1.0
1993-08-27,57.62,57.75,57.38,57.5,16111,7.55994289238935,7.57699934112261,7.52845406395871,7.54419847817403,122794.025459444,0.0,1.0
1993-08-30,57.75,57.87,57.5,57.5,37111,7.57699934112261,7.59274375533793,7.54419847817403,7.54419847817403,282850.790070475,0.0,1.0
1993-08-31,57.75,57.87,57.25,57.87,68311,7.57699934112261,7.59274375533793,7.51139761522544,7.59274375533793,520649.411778293,0.0,1.0
1993-09-01,58.75,58.87,57.62,57.62,86600,7.70820279291694,7.72394720713226,7.55994289238935,7.55994289238935,660043.61025311,0.0,1.0
1993-09-02,58.13,59.0,58.13,58.63,94111,7.62685665280446,7.74100365586552,7.62685665280446,7.69245837870162,717290.579728988,0.0,1.0
1993-09-03,58.13,58.37,57.87,57.87,40511,7.62685665280446,7.6583454812351,7.59274375533793,7.59274375533793,308764.742436071,0.0,1.0
1993-09-07,56.5,58.13,56.38,58.13,71911,7.4129950263797,7.62685665280446,7.39725061216438,7.62685665280446,548087.714283041,0.0,1.0
1993-09-08,57.0,57.0,56.0,56.5,150000,7.47859675227686,7.47859675227686,7.34739330048253,7.4129950263797,1143262.60436451,0.0,1.0
1993-09-09,56.5,56.75,56.25,56.25,38600,7.4129950263797,7.44579588932828,7.38019416343111,7.38019416343111,294199.576856467,0.0,1.0
1993-09-10,58.13,58.25,56.38,56.38,111911,7.62685665280446,7.64260106701978,7.39725061216438,7.39725061216438,852957.742113576,0.0,1.0
1993-09-13,59.25,59.25,58.25,58.25,66311,7.77380451881411,7.77380451881411,7.64260106701978,7.64260106701978,505405.910386766,0.0,1.0
1993-09-14,59.25,59.25,58.75,58.87,97111,7.77380451881411,7.77380451881411,7.70820279291694,7.72394720713226,740155.831816278,0.0,1.0
1993-09-15,59.13,59.25,58.75,59.13,67511,7.75806010459879,7.77380451881411,7.70820279291694,7.75806010459879,514552.011221682,0.0,1.0
1993-09-16,59.5,59.75,59.13,59.25,56600,7.80660538176269,7.83940624471127,7.75806010459879,7.77380451881411,431391.089380208,0.0,1.0
1993-09-17,59.38,59.5,58.75,58.75,208200,7.79086096754737,7.80660538176269,7.70820279291694,7.70820279291694,1586848.49485794,0.0,1.0
1993-09-20,58.25,59.38,58.25,59.13,55111,7.64260106701978,7.79086096754737,7.64260106701978,7.75806010459879,420042.302594216,0.0,1.0
1993-09-21,57.62,58.25,57.5,58.25,36511,7.55994289238935,7.64260106701978,7.54419847817403,7.64260106701978,278277.739653017,0.0,1.0
1993-09-22,57.38,58.13,57.13,57.62,52600,7.52845406395871,7.62685665280446,7.49565320101013,7.55994289238935,400904.086597154,0.0,1.0
1993-09-23,56.88,57.75,56.75,57.5,59111,7.46285233806154,7.57699934112261,7.44579588932828,7.54419847817403,450529.30537727,0.0,1.0
1993-09-24,56.88,56.88,56.62,56.88,48000,7.46285233806154,7.46285233806154,7.42873944059502,7.46285233806154,365844.033396643,0.0,1.0
1993-09-27,57.38,57.38,56.88,56.88,34800,7.52845406395871,7.52845406395871,7.46285233806154,7.46285233806154,265236.924212566,0.0,1.0
1993-09-28,57.25,57.38,57.0,57.38,41200,7.51139761522544,7.52845406395871,7.47859675227686,7.52845406395871,314016.128665452,0.0,1.0
1993-09-29,57.0,57.38,57.0,57.13,65511,7.47859675227686,7.52845406395871,7.47859675227686,7.49565320101013,499308.509830156,0.0,1.0
1993-09-30,56.5,57.25,56.5,56.88,59400,7.4129950263797,7.51139761522544,7.4129950263797,7.46285233806154,452731.991328345,0.0,1.0
1993-10-01,55.62,56.62,55.37,56.5,67600,7.29753598880068,7.42873944059502,7.2647351258521,7.4129950263797,515230.347033606,0.0,1.0
1993-10-04,55.37,55.37,54.37,55.12,57000,7.30147209235452,7.30147209235452,7.16960515913518,7.26850535904968,432253.929081615,0.28,1.0
1993-10-05,54.13,55.5,54.0,55.5,82600,7.13795709516254,7.31861479367303,7.12081439384403,7.31861479367303,626389.027055112,0.0,1.0
1993-10-06,53.0,54.25,53.0,54.13,116511,6.98894746062469,7.15378112714886,6.98894746062469,7.13795709516254,883549.781249615,0.0,1.0
1993-10-07,53.37,53.63,53.25,53.25,70000,7.03773822591585,7.07202362855288,7.02191419392953,7.02191419392953,530838.158521281,0.0,1.0
1993-10-08,53.87,53.87,53.5,53.75,174600,7.10367169252551,7.10367169252551,7.05488092723436,7.08784766053919,1324062.03539737,0.0,1.0
1993-10-11,53.5,54.5,53.5,53.87,198200,7.05488092723436,7.1867478604537,7.05488092723436,7.10367169252551,1503030.32884169,0.0,1.0
1993-10-12,53.25,53.5,52.88,52.88,149200,7.02191419392953,7.05488092723436,6.97312342863837,6.97312342863837,1131443.61787679,0.0,1.0
1993-10-13,52.0,53.12,51.75,53.0,176000,6.85708052740536,7.00477149261101,6.82411379410053,6.98894746062469,1334678.79856779,0.0,1.0
1993-10-14,53.63,53.63,52.12,52.12,148000,7.07202362855288,7.07202362855288,6.87290455939168,6.87290455939168,1122343.53515928,0.0,1.0
1993-10-15,54.5,55.0,54.37,55.0,95600,7.1867478604537,7.25268132706336,7.16960515913518,7.25268132706336,724973.256494778,0.0,1.0
1993-10-18,53.5,54.37,53.37,54.37,59111,7.05488092723436,7.16960515913518,7.03773822591585,7.16960515913518,448262.491262164,0.0,1.0
1993-10-19,52.12,53.37,51.75,53.25,118911,6.87290455939168,7.03773822591585,6.82411379410053,7.02191419392953,901749.94668463,0.0,1.0
1993-10-20,50.62,52.0,50.0,52.0,323511,6.67510415956268,6.85708052740536,6.59334666096669,6.85708052740536,2453314.05001969,0.0,1.0
1993-10-21,50.13,50.75,49.25,50.5,309111,6.61048936228521,6.69224686088119,6.49444646105219,6.65928012757636,2344113.0574096,0.0,1.0
1993-10-22,50.25,50.62,50.13,50.25,145311,6.62631339427153,6.67510415956268,6.61048936228521,6.62631339427153,1101951.7664698,0.0,1.0
1993-10-25,49.5,50.25,49.25,50.25,148800,6.52741319435703,6.62631339427153,6.49444646105219,6.62631339427153,1128410.25697095,0.0,1.0
1993-10-26,46.0,49.25,45.0,49.25,724800,6.06587892808936,6.49444646105219,5.93401199487002,6.49444646105219,5496449.96137464,0.0,1.0
1993-10-27,45.75,47.12,45.37,46.37,473511,6.03291219478452,6.21356989329501,5.98280276016118,6.11466969338051,3590824.38970815,0.0,1.0
1993-10-28,46.0,46.37,45.37,45.88,236511,6.06587892808936,6.11466969338051,5.98280276016118,6.05005489610304,1793558.05300038,0.0,1.0
1993-10-29,46.37,46.37,45.63,46.0,150911,6.11466969338051,6.11466969338051,6.0170881627982,6.06587892808936,1144418.8191515,0.0,1.0
1993-11-01,46.25,46.5,46.0,46.37,88511,6.09884566139419,6.13181239469902,6.06587892808936,6.11466969338051,671214.517841102,0.0,1.0
1993-11-02,46.5,46.5,46.12,46.37,136111,6.13181239469902,6.13181239469902,6.08170296007568,6.11466969338051,1032184.46563557,0.0,1.0
1993-11-03,43.38,46.37,43.25,46.25,206800,5.7203875630547,6.11466969338051,5.70324486173619,6.09884566139419,1568247.58831716,0.0,1.0
1993-11-04,42.62,43.88,42.5,43.38,277311,5.62016869380801,5.78632102966437,5.60434466182169,5.7203875630547,2102960.86539564,0.0,1.0
1993-11-05,41.5,42.25,41.13,42.0,38111,5.47247772860235,5.57137792851686,5.4236869633112,5.53841119521202,289011.04370578,0.0,1.0
1993-11-08,42.88,43.0,42.5,42.5,176000,5.65445409644504,5.67027812843136,5.60434466182169,5.60434466182169,1334678.79856779,0.0,1.0
1993-11-09,42.88,44.5,42.88,43.88,232311,5.65445409644504,5.86807852826036,5.65445409644504,5.78632102966437,1761707.76348911,0.0,1.0
1993-11-10,42.25,43.0,42.25,43.0,142511,5.57137792851686,5.67027812843136,5.57137792851686,5.67027812843136,1080718.24012895,0.0,1.0
1993-11-11,42.38,42.88,42.12,42.25,320511,5.58852062983537,5.65445409644504,5.55423522719834,5.57137792851686,2430563.84322592,0.0,1.0
1993-11-12,42.25,42.38,41.87,42.12,145111,5.57137792851686,5.58852062983537,5.52126849389351,5.55423522719834,1100435.08601688,0.0,1.0
1993-11-15,42.5,42.75,42.38,42.5,110600,5.60434466182169,5.63731139512652,5.58852062983537,5.60434466182169,838724.290463625,0.0,1.0
1993-11-16,42.5,42.75,42.12,42.38,121911,5.60434466182169,5.63731139512652,5.55423522719834,5.58852062983537,924500.153478399,0.0,1.0
1993-11-17,42.12,42.62,41.75,42.5,116800,5.55423522719834,5.62016869380801,5.50544446190719,5.60434466182169,885741.384504082,0.0,1.0
1993-11-18,42.38,42.5,41.5,42.12,105511,5.58852062983537,5.60434466182169,5.47247772860235,5.55423522719834,800132.356339128,0.0,1.0
1993-11-19,42.88,42.88,41.87,42.25,87511,5.65445409644504,5.65445409644504,5.52126849389351,5.57137792851686,663631.115576512,0.0,1.0
1993-11-22,42.25,43.0,42.0,42.88,108600,5.57137792851686,5.67027812843136,5.53841119521202,5.65445409644504,823557.485934445,0.0,1.0
1993-11-23,42.88,43.25,42.12,42.12,184511,5.65445409644504,5.70324486173619,5.55423522719834,5.55423522719834,1399221.13524172,0.0,1.0
1993-11-24,43.25,43.38,42.62,42.62,108400,5.70324486173619,5.7203875630547,5.62016869380801,5.62016869380801,822040.805481527,0.0,1.0
1993-11-26,43.5,43.63,43.25,43.25,34600,5.73621159504102,5.75335429635954,5.70324486173619,5.70324486173619,262385.718354805,0.0,1.0
1993-11-29,43.88,44.12,43.75,44.12,142311,5.78632102966437,5.81796909363701,5.76917832834586,5.81796909363701,1079201.55967603,0.0,1.0
1993-11-30,44.0,44.12,43.88,43.88,138000,5.80214506165069,5.81796909363701,5.78632102966437,5.78632102966437,1046509.51251338,0.0,1.0
1993-12-01,44.0,44.25,43.88,43.88,149400,5.80214506165069,5.83511179495552,5.78632102966437,5.78632102966437,1132960.29832971,0.0,1.0
1993-12-02,44.37,44.63,44.0,44.12,106111,5.85093582694184,5.88522122957887,5.80214506165069,5.81796909363701,804682.397697882,0.0,1.0
1993-12-03,44.12,44.37,43.88,44.37,78600,5.81796909363701,5.85093582694184,5.78632102966437,5.85093582694184,596055.417996753,0.0,1.0
1993-12-06,44.37,44.5,43.88,43.88,135711,5.85093582694184,5.86807852826036,5.78632102966437,5.78632102966437,1029151.10472974,0.0,1.0
1993-12-07,44.25,44.37,43.88,44.37,186200,5.83511179495552,5.85093582694184,5.78632102966437,5.85093582694184,1412029.50166661,0.0,1.0
1993-12-08,45.13,45.13,44.12,44.12,100111,5.95115469618854,5.95115469618854,5.81796909363701,5.81796909363701,759181.984110343,0.0,1.0
1993-12-09,44.5,45.0,44.5,45.0,72000,5.86807852826036,5.93401199487002,5.86807852826036,5.93401199487002,546004.963050461,0.0,1.0
1993-12-10,43.75,44.12,43.5,43.88,91400,5.76917832834586,5.81796909363701,5.73621159504102,5.78632102966437,693122.966983501,0.0,1.0
1993-12-13,43.63,44.0,43.5,44.0,108000,5.75335429635954,5.80214506165069,5.73621159504102,5.80214506165069,819007.444575691,0.0,1.0
1993-12-14,43.5,43.75,43.0,43.63,452111,5.73621159504102,5.76917832834586,5.67027812843136,5.75335429635954,3428539.58124593,0.0,1.0
1993-12-15,43.63,43.75,43.38,43.5,141200,5.75335429635954,5.76917832834586,5.7203875630547,5.73621159504102,1070776.39976007,0.0,1.0
1993-12-16,44.75,44.75,43.88,43.88,83400,5.90104526156519,5.90104526156519,5.78632102966437,5.78632102966437,632455.748866784,0.0,1.0
1993-12-17,44.75,45.25,44.37,44.5,122911,5.90104526156519,5.96697872817486,5.85093582694184,5.86807852826036,932083.555742989,0.0,1.0
1993-12-20,44.37,44.75,43.88,44.75,145311,5.85093582694184,5.90104526156519,5.78632102966437,5.90104526156519,1101951.7664698,0.0,1.0
1993-12-21,43.75,44.0,43.0,43.75,201000,5.76917832834586,5.80214506165069,5.67027812843136,5.76917832834586,1524263.85518254,0.0,1.0
1993-12-22,43.63,43.88,43.0,43.88,103400,5.75335429635954,5.78632102966437,5.67027812843136,5.78632102966437,784123.794158578,0.0,1.0
1993-12-23,43.5,44.12,43.5,43.75,95311,5.73621159504102,5.81796909363701,5.73621159504102,5.76917832834586,722781.653240313,0.0,1.0
1993-12-27,44.25,44.25,43.5,43.63,112111,5.83511179495552,5.83511179495552,5.73621159504102,5.75335429635954,850182.811285421,0.0,1.0
1993-12-28,44.87,45.0,44.25,44.25,68400,5.91686929355151,5.93401199487002,5.83511179495552,5.83511179495552,518704.714897938,0.0,1.0
1993-12-29,45.5,45.88,44.87,44.87,54111,5.99994546147969,6.05005489610304,5.91686929355151,5.91686929355151,410345.479939215,0.0,1.0
1993-12-30,44.75,45.5,44.5,45.5,66600,5.90104526156519,5.99994546147969,5.86807852826036,5.99994546147969,505054.590821676,0.0,1.0
1993-12-31,45.0,45.63,44.5,44.5,56000,5.93401199487002,6.0170881627982,5.86807852826036,5.86807852826036,424670.526817026,0.0,1.0
1994-01-03,45.0,45.0,44.63,44.63,82800,5.97093473617144,5.97093473617144,5.92184038389625,5.92184038389625,624022.898362662,0.28,1.0
1994-01-04,45.5,46.75,45.0,45.0,197000,6.03727845546223,6.20313775368922,5.97093473617144,5.97093473617144,1484692.16156334,0.0,1.0
1994-01-05,44.87,45.5,44.75,45.5,77600,5.95368536915583,6.03727845546223,5.93776287652604,6.03727845546223,584833.054504138,0.0,1.0
1994-01-06,45.25,45.25,44.75,44.75,160511,6.00410659581683,6.00410659581683,5.93776287652604,5.93776287652604,1209692.50530301,0.0,1.0
1994-01-07,45.25,45.25,44.63,45.25,164311,6.00410659581683,6.00410659581683,5.92184038389625,6.00410659581683,1238331.23735347,0.0,1.0
1994-01-10,45.5,45.63,45.0,45.37,142311,6.03727845546223,6.05452782247784,5.97093473617144,6.02002908844663,1072528.05179817,0.0,1.0
1994-01-11,45.5,46.0,45.5,45.75,158200,6.03727845546223,6.10362217475303,6.03727845546223,6.07045031510763,1192275.63431127,0.0,1.0
1994-01-12,45.88,45.88,45.37,45.63,77200,6.08769968212323,6.08769968212323,6.02002908844663,6.05452782247784,581818.451130406,0.0,1.0
1994-01-13,45.13,45.75,45.0,45.63,110711,5.98818410318704,6.07045031510763,5.97093473617144,6.05452782247784,834374.385273295,0.0,1.0
1994-01-14,45.37,45.88,45.13,45.13,71800,6.02002908844663,6.08769968212323,5.98818410318704,5.98818410318704,541121.305585014,0.0,1.0
1994-01-17,45.13,45.37,45.0,45.37,196311,5.98818410318704,6.02002908844663,5.97093473617144,6.02002908844663,1479499.50725209,0.0,1.0
1994-01-18,45.37,45.63,45.0,45.13,70200,6.02002908844663,6.05452782247784,5.97093473617144,5.98818410318704,529062.892090083,0.0,1.0
1994-01-19,45.63,46.0,45.37,45.37,82111,6.05452782247784,6.10362217475303,6.02002908844663,6.02002908844663,618830.244051408,0.0,1.0
1994-01-20,46.5,46.62,45.63,45.75,81711,6.16996589404382,6.18588838667361,6.05452782247784,6.07045031510763,615815.640677675,0.0,1.0
1994-01-21,46.0,46.5,46.0,46.5,255911,6.10362217475303,6.16996589404382,6.10362217475303,6.16996589404382,1928675.40993825,0.0,1.0
1994-01-24,44.75,46.25,44.63,45.88,191200,5.93776287652604,6.13679403439842,5.92184038389625,6.08769968212323,1440980.41264422,0.0,1.0
1994-01-25,47.75,48.0,44.87,44.87,280711,6.3358251922708,6.3689970519162,5.95368536915583,5.95368536915583,2115580.81910968,0.0,1.0
1994-01-26,46.88,47.75,46.75,47.75,142400,6.22038712070482,6.3358251922708,6.20313775368922,6.3358251922708,1073198.80104883,0.0,1.0
1994-01-27,47.0,47.0,46.5,46.75,79800,6.23630961333461,6.23630961333461,6.16996589404382,6.20313775368922,601413.373059668,0.0,1.0
1994-01-28,47.25,47.38,46.75,47.0,69200,6.26948147298001,6.28673083999562,6.20313775368922,6.23630961333461,521526.383655752,0.0,1.0
1994-01-31,47.62,48.25,47.38,47.38,119200,6.3185758252552,6.4021689115616,6.28673083999562,6.28673083999562,898351.805372335,0.0,1.0
1994-02-01,47.38,47.75,47.38,47.62,68911,6.28673083999562,6.3358251922708,6.28673083999562,6.3185758252552,519348.33271823,0.0,1.0
1994-02-02,47.0,47.38,46.75,47.38,61511,6.23630961333461,6.28673083999562,6.20313775368922,6.28673083999562,463578.170304176,0.0,1.0
1994-02-03,47.75,47.75,46.0,46.75,231711,6.3358251922708,6.3358251922708,6.10362217475303,6.20313775368922,1746291.90582743,0.0,1.0
1994-02-04,48.75,49.13,47.75,47.75,268200,6.46851263085239,6.51893385751339,6.3358251922708,6.3358251922708,2021291.56208775,0.0,1.0
1994-02-07,47.75,49.5,47.75,48.75,149711,6.3358251922708,6.56802820978858,6.3358251922708,6.46851263085239,1128298.21421223,0.0,1.0
1994-02-08,46.75,47.62,46.5,47.5,220000,6.20313775368922,6.3185758252552,6.16996589404382,6.30265333262541,1658031.85555297,0.0,1.0
1994-02-09,47.0,47.0,46.37,46.88,222511,6.23630961333461,6.23630961333461,6.15271652702821,6.22038712070482,1676956.02823158,0.0,1.0
1994-02-10,46.37,46.75,46.37,46.75,236911,6.15271652702821,6.20313775368922,6.15271652702821,6.20313775368922,1785481.74968595,0.0,1.0
1994-02-11,45.88,46.5,45.37,46.12,216111,6.08769968212323,6.16996589404382,6.02002908844663,6.11954466738282,1628722.37425185,0.0,1.0
1994-02-14,46.0,46.12,45.75,45.75,138911,6.10362217475303,6.11954466738282,6.07045031510763,6.07045031510763,1046903.92312145,0.0,1.0
1994-02-15,46.0,46.25,46.0,46.12,144111,6.10362217475303,6.13679403439842,6.10362217475303,6.11954466738282,1086093.76697997,0.0,1.0
1994-02-16,45.75,46.25,45.75,46.25,116800,6.07045031510763,6.13679403439842,6.07045031510763,6.13679403439842,880264.185129939,0.0,1.0
1994-02-17,46.12,46.12,45.5,45.75,154200,6.11954466738282,6.11954466738282,6.03727845546223,6.07045031510763,1162129.60057394,0.0,1.0
1994-02-18,44.75,46.0,44.25,46.0,261711,5.93776287652604,6.10362217475303,5.87141915723525,6.10362217475303,1972387.15885738,0.0,1.0
1994-02-22,44.75,45.0,44.25,45.0,102800,5.93776287652604,5.97093473617144,5.87141915723525,5.97093473617144,774753.067049296,0.0,1.0
1994-02-23,44.12,45.0,43.38,45.0,107400,5.85416979021964,5.97093473617144,5.75598108566927,5.97093473617144,809421.005847222,0.0,1.0
1994-02-24,43.0,43.75,42.88,43.63,126911,5.70555985900826,5.80507543794445,5.68963736637847,5.78915294531466,956465.821909467,0.0,1.0
1994-02-25,43.0,43.12,42.5,42.62,116200,5.70555985900826,5.72148235163805,5.63921613971747,5.65513863234726,875742.280069341,0.0,1.0
1994-02-28,43.0,43.5,42.88,43.0,133200,5.70555985900826,5.77190357829906,5.68963736637847,5.70555985900826,1003862.92345298,0.0,1.0
1994-03-01,43.25,43.25,42.5,43.0,118711,5.73873171865366,5.73873171865366,5.63921613971747,5.70555985900826,894666.452747947,0.0,1.0
1994-03-02,42.75,43.0,42.75,42.88,243511,5.67238799936287,5.70555985900826,5.67238799936287,5.68963736637847,1835222.70535254,0.0,1.0
1994-03-03,42.25,42.88,41.62,42.75,99911,5.60604428007207,5.68963736637847,5.52245119376567,5.67238799936287,752980.094182512,0.0,1.0
1994-03-04,42.5,42.5,41.38,41.75,256111,5.63921613971747,5.63921613971747,5.49060620850609,5.53970056078128,1930182.71162512,0.0,1.0
1994-03-07,42.25,42.62,42.25,42.62,44711,5.60604428007207,5.65513863234726,5.60604428007207,5.65513863234726,336964.828607403,0.0,1.0
1994-03-08,42.5,42.5,42.0,42.25,122711,5.63921613971747,5.63921613971747,5.57287242042668,5.60604428007207,924812.486485274,0.0,1.0
1994-03-09,42.38,42.5,42.0,42.25,93911,5.62329364708768,5.63921613971747,5.57287242042668,5.60604428007207,707761.043576522,0.0,1.0
1994-03-10,42.25,42.62,42.12,42.25,76711,5.60604428007207,5.65513863234726,5.58879491305647,5.60604428007207,578133.098506017,0.0,1.0
1994-03-11,41.87,42.38,41.75,42.12,73311,5.55562305341107,5.62329364708768,5.53970056078128,5.58879491305647,552508.969829289,0.0,1.0
1994-03-14,41.87,42.12,41.62,42.12,82111,5.55562305341107,5.58879491305647,5.52245119376567,5.58879491305647,618830.244051408,0.0,1.0
1994-03-15,41.87,42.88,41.87,42.12,84800,5.55562305341107,5.68963736637847,5.55562305341107,5.58879491305647,639095.915231326,0.0,1.0
1994-03-16,42.5,42.5,41.75,41.87,77911,5.63921613971747,5.63921613971747,5.53970056078128,5.55562305341107,587176.908627215,0.0,1.0
1994-03-17,42.88,43.25,42.62,42.75,110511,5.68963736637847,5.73873171865366,5.65513863234726,5.67238799936287,832867.083586428,0.0,1.0
1994-03-18,43.0,43.75,42.5,42.88,244511,5.70555985900826,5.80507543794445,5.63921613971747,5.68963736637847,1842759.21378687,0.0,1.0
1994-03-21,42.75,43.12,42.5,43.0,71200,5.67238799936287,5.72148235163805,5.63921613971747,5.70555985900826,536599.400524415,0.0,1.0
1994-03-22,43.0,43.25,42.5,43.0,91600,5.70555985900826,5.73873171865366,5.63921613971747,5.70555985900826,690344.172584782,0.0,1.0
1994-03-23,42.5,43.25,42.5,43.12,77400,5.63921613971747,5.73873171865366,5.63921613971747,5.72148235163805,583325.752817271,0.0,1.0
1994-03-24,41.87,42.5,41.87,42.5,63111,5.55562305341107,5.63921613971747,5.55562305341107,5.63921613971747,475636.583799106,0.0,1.0
1994-03-25,41.0,41.5,41.0,41.5,146511,5.44018498184509,5.50652870113588,5.44018498184509,5.50652870113588,1104181.38722237,0.0,1.0
1994-03-28,41.5,42.0,41.13,41.13,66311,5.50652870113588,5.57287242042668,5.45743434886069,5.45743434886069,499753.410788968,0.0,1.0
1994-03-29,41.62,41.75,41.25,41.38,100600,5.52245119376567,5.53970056078128,5.47335684149048,5.49060620850609,758172.748493766,0.0,1.0
1994-03-30,40.75,41.5,40.75,41.38,91200,5.40701312219969,5.50652870113588,5.40701312219969,5.49060620850609,687329.569211049,0.0,1.0
1994-03-31,40.25,40.75,39.5,40.75,181200,5.3406694029089,5.40701312219969,5.24115382397271,5.40701312219969,1365615.3283009,0.0,1.0
1994-04-04,38.75,39.62,38.12,39.62,132200,5.17879072783936,5.29506293256762,5.09459361407062,5.29506293256762,989178.800460481,0.28,1.0
1994-04-05,38.75,39.25,38.5,38.75,174311,5.17879072783936,5.24561383400503,5.14537917475653,5.17879072783936,1304271.90534846,0.0,1.0
1994-04-06,38.75,39.13,37.88,38.75,293511,5.17879072783936,5.22957628852527,5.0625185231111,5.17879072783936,2196178.96294974,0.0,1.0
1994-04-07,38.62,38.75,38.38,38.62,184711,5.16141672023629,5.17879072783936,5.12934162927677,5.16141672023629,1382089.29963582,0.0,1.0
1994-04-08,38.25,39.0,38.25,38.5,180311,5.11196762167369,5.21220228092219,5.11196762167369,5.14537917475653,1349166.55589886,0.0,1.0
1994-04-11,38.5,38.88,38.12,38.25,193911,5.14537917475653,5.19616473544243,5.09459361407062,5.11196762167369,1450927.7638131,0.0,1.0
1994-04-12,38.25,38.62,38.12,38.62,129000,5.11196762167369,5.16141672023629,5.09459361407062,5.16141672023629,965234.986833601,0.0,1.0
1994-04-13,39.25,39.25,38.25,38.25,176911,5.24561383400503,5.24561383400503,5.11196762167369,5.11196762167369,1323726.2539203,0.0,1.0
1994-04-14,38.75,40.37,38.75,39.25,173311,5.17879072783936,5.39529759181613,5.17879072783936,5.24561383400503,1296789.46359006,0.0,1.0
1994-04-15,38.25,38.75,38.25,38.75,87111,5.11196762167369,5.17879072783936,5.11196762167369,5.17879072783936,651802.984015983,0.0,1.0
1994-04-18,37.12,38.38,37.0,38.25,140911,4.96094740173928,5.12934162927677,4.94490985625952,5.11196762167369,1054358.3506179,0.0,1.0
1994-04-19,37.5,38.12,37.25,37.62,113511,5.01173296242519,5.09459361407062,4.97832140934235,5.02777050790495,849339.446437743,0.0,1.0
1994-04-20,37.88,38.25,37.25,37.5,155511,5.0625185231111,5.11196762167369,4.97832140934235,5.01173296242519,1163602.00029054,0.0,1.0
1994-04-21,38.88,39.5,38.0,38.12,184111,5.19616473544243,5.27902538708786,5.07855606859086,5.09459361407062,1377599.83458079,0.0,1.0
1994-04-22,39.13,39.38,38.88,38.88,169911,5.22957628852527,5.2629878416081,5.19616473544243,5.19616473544243,1271349.1616115,0.0,1.0
1994-04-25,39.0,39.13,38.88,39.0,439400,5.21220228092219,5.22957628852527,5.19616473544243,5.21220228092219,3287784.90864097,0.0,1.0
1994-04-26,37.62,39.25,37.5,39.25,67000,5.02777050790495,5.24561383400503,5.01173296242519,5.24561383400503,501323.5978128,0.0,1.0
1994-04-28,37.37,38.25,37.37,38.12,167600,4.99435895482211,5.11196762167369,4.99435895482211,5.09459361407062,1254057.23870784,0.0,1.0
1994-04-29,37.37,37.5,37.0,37.37,142200,4.99435895482211,5.01173296242519,4.94490985625952,4.99435895482211,1064003.21804448,0.0,1.0
1994-05-02,38.0,38.12,36.75,37.37,65000,5.07855606859086,5.09459361407062,4.91149830317668,4.99435895482211,486358.714296,0.0,1.0
1994-05-03,37.75,38.0,37.25,38.0,72111,5.04514451550802,5.07855606859086,4.97832140934235,5.07855606859086,539566.357639983,0.0,1.0
1994-05-04,37.75,37.75,37.0,37.62,140000,5.04514451550802,5.04514451550802,4.94490985625952,5.02777050790495,1047541.846176,0.0,1.0
1994-05-05,38.12,38.62,37.88,38.0,114711,5.09459361407062,5.16141672023629,5.0625185231111,5.07855606859086,858318.376547823,0.0,1.0
1994-05-06,38.0,38.12,37.88,38.12,81200,5.07855606859086,5.09459361407062,5.0625185231111,5.09459361407062,607574.27078208,0.0,1.0
1994-05-09,38.5,38.88,38.0,38.0,92600,5.14537917475653,5.19616473544243,5.07855606859086,5.07855606859086,692874.10682784,0.0,1.0
1994-05-10,38.25,38.62,38.25,38.5,151400,5.11196762167369,5.16141672023629,5.11196762167369,5.14537917475653,1132841.68222176,0.0,1.0
1994-05-11,38.62,38.88,38.25,38.38,94711,5.16141672023629,5.19616473544243,5.11196762167369,5.12934162927677,708669.541379823,0.0,1.0
1994-05-12,39.13,39.25,38.62,38.62,114511,5.22957628852527,5.24561383400503,5.16141672023629,5.16141672023629,856821.888196143,0.0,1.0
1994-05-13,39.13,39.13,39.0,39.0,61111,5.22957628852527,5.22957628852527,5.21220228092219,5.21220228092219,457259.498297583,0.0,1.0
1994-05-16,39.0,39.25,38.75,39.13,101911,5.21220228092219,5.24561383400503,5.17879072783936,5.22957628852527,762543.122040304,0.0,1.0
1994-05-17,39.75,39.75,38.75,38.75,142711,5.3124369401707,5.3124369401707,5.17879072783936,5.17879072783936,1067826.74578302,0.0,1.0
1994-05-18,39.62,39.75,38.88,39.75,215400,5.29506293256762,5.3124369401707,5.19616473544243,5.3124369401707,1611717.95475936,0.0,1.0
1994-05-19,39.38,39.62,39.25,39.62,72600,5.2629878416081,5.29506293256762,5.24561383400503,5.29506293256762,543225.271659841,0.0,1.0
1994-05-20,40.37,40.5,39.75,39.75,178911,5.39529759181613,5.4126715994192,5.3124369401707,5.3124369401707,1338691.1374371,0.0,1.0
1994-05-23,40.25,40.5,40.13,40.25,104111,5.37926004633637,5.4126715994192,5.36322250085661,5.37926004633637,779004.493908783,0.0,1.0
1994-05-24,40.13,40.5,40.13,40.37,71911,5.36322250085661,5.4126715994192,5.36322250085661,5.39529759181613,538069.869288303,0.0,1.0
1994-05-25,39.87,40.25,39.38,40.25,89311,5.32847448565046,5.37926004633637,5.2629878416081,5.37926004633637,668264.355884463,0.0,1.0
1994-05-26,41.0,41.0,40.0,40.13,234111,5.47949470558487,5.47949470558487,5.34584849325353,5.36322250085661,1751721.92250078,0.0,1.0
1994-05-27,41.5,41.62,40.87,40.87,61311,5.54631781175054,5.5623553572303,5.4621206979818,5.4621206979818,458755.986649263,0.0,1.0
1994-05-31,41.87,42.25,41.75,42.25,102800,5.59576691031314,5.64655247099904,5.57972936483338,5.64655247099904,769195.01276352,0.0,1.0
1994-06-01,42.0,42.75,41.75,41.75,263800,5.61314091791621,5.71337557716471,5.57972936483338,5.57972936483338,1973868.13586592,0.0,1.0
1994-06-02,41.75,42.25,41.75,42.0,153000,5.57972936483338,5.64655247099904,5.57972936483338,5.61314091791621,1144813.5890352,0.0,1.0
1994-06-03,42.0,42.5,41.62,41.87,146000,5.61314091791621,5.67996402408188,5.5623553572303,5.59576691031314,1092436.4967264,0.0,1.0
1994-06-06,41.25,42.25,41.25,42.0,144511,5.51290625866771,5.64655247099904,5.51290625866771,5.61314091791621,1081295.14094814,0.0,1.0
1994-06-07,42.0,42.25,41.13,41.5,153911,5.61314091791621,5.64655247099904,5.49686871318795,5.54631781175054,1151630.0934771,0.0,1.0
1994-06-08,42.0,42.12,41.87,42.12,109711,5.61314091791621,5.62917846339597,5.59576691031314,5.62917846339597,820906.167755823,0.0,1.0
1994-06-09,41.75,42.0,41.62,41.87,26200,5.57972936483338,5.61314091791621,5.5623553572303,5.59576691031314,196039.97407008,0.0,1.0
1994-06-10,41.75,41.87,41.62,41.75,21000,5.57972936483338,5.59576691031314,5.5623553572303,5.57972936483338,157131.2769264,0.0,1.0
1994-06-13,41.5,41.75,41.38,41.75,84511,5.54631781175054,5.57972936483338,5.53028026627078,5.57972936483338,632348.635444143,0.0,1.0
1994-06-14,41.25,41.75,41.0,41.5,59000,5.51290625866771,5.57972936483338,5.47949470558487,5.54631781175054,441464.0637456,0.0,1.0
1994-06-15,40.87,41.13,40.13,41.13,89311,5.4621206979818,5.49686871318795,5.36322250085661,5.49686871318795,668264.355884463,0.0,1.0
1994-06-16,40.37,41.0,39.87,41.0,137511,5.39529759181613,5.47949470558487,5.32847448565046,5.47949470558487,1028918.04863934,0.0,1.0
1994-06-17,40.13,40.75,40.13,40.5,141311,5.36322250085661,5.44608315250204,5.36322250085661,5.4126715994192,1057351.32732126,0.0,1.0
1994-06-20,39.0,39.87,39.0,39.75,109600,5.21220228092219,5.32847448565046,5.21220228092219,5.3124369401707,820075.616720642,0.0,1.0
1994-06-21,39.25,39.38,39.0,39.25,157400,5.24561383400503,5.2629878416081,5.21220228092219,5.24561383400503,1177736.33277216,0.0,1.0
1994-06-22,39.25,39.87,38.88,39.0,47600,5.24561383400503,5.32847448565046,5.19616473544243,5.21220228092219,356164.22769984,0.0,1.0
1994-06-23,39.87,39.87,39.13,39.25,75711,5.32847448565046,5.32847448565046,5.22957628852527,5.24561383400503,566503.147970223,0.0,1.0
1994-06-24,39.25,39.75,39.25,39.62,60511,5.24561383400503,5.3124369401707,5.24561383400503,5.29506293256762,452770.033242543,0.0,1.0
1994-06-27,39.0,39.38,39.0,39.0,49200,5.21220228092219,5.2629878416081,5.21220228092219,5.21220228092219,368136.134513281,0.0,1.0
1994-06-28,38.75,39.13,38.62,39.13,40200,5.17879072783936,5.22957628852527,5.16141672023629,5.22957628852527,300794.15868768,0.0,1.0
1994-06-29,39.38,39.62,38.38,39.0,73800,5.2629878416081,5.29506293256762,5.12934162927677,5.21220228092219,552204.201769921,0.0,1.0
1994-06-30,39.0,39.25,38.88,39.25,86511,5.21220228092219,5.24561383400503,5.19616473544243,5.24561383400503,647313.518960944,0.0,1.0
1994-07-01,39.13,39.25,38.88,39.13,51911,5.26699722797804,5.28314953228056,5.23334659401447,5.26699722797804,385661.382012876,0.28,1.0
1994-07-05,39.0,39.38,39.0,39.0,53311,5.24949889831699,5.30064786194161,5.24949889831699,5.24949889831699,396062.374766204,0.0,1.0
1994-07-06,38.75,39.0,38.75,39.0,242711,5.21584826435342,5.24949889831699,5.21584826435342,5.24949889831699,1803168.10868076,0.0,1.0
1994-07-07,38.62,38.88,38.5,38.62,425911,5.19834993469236,5.23334659401447,5.18219763038985,5.19834993469236,3164212.30325916,0.0,1.0
1994-07-08,38.75,38.88,38.5,38.62,119400,5.21584826435342,5.23334659401447,5.18219763038985,5.19834993469236,887056.096248143,0.0,1.0
1994-07-11,38.62,38.88,38.5,38.75,102911,5.19834993469236,5.23334659401447,5.18219763038985,5.21584826435342,764554.689455551,0.0,1.0
1994-07-12,38.5,38.62,38.38,38.62,49200,5.18219763038985,5.19834993469236,5.16604532608733,5.19834993469236,365520.602474109,0.0,1.0
1994-07-13,38.38,38.62,38.38,38.62,108400,5.16604532608733,5.19834993469236,5.16604532608733,5.19834993469236,805334.010329136,0.0,1.0
1994-07-14,38.62,38.75,38.5,38.5,72711,5.19834993469236,5.21584826435342,5.18219763038985,5.18219763038985,540190.417205183,0.0,1.0
1994-07-15,38.62,38.88,38.38,38.5,111511,5.19834993469236,5.23334659401447,5.16604532608733,5.18219763038985,828446.502083139,0.0,1.0
1994-07-18,38.88,38.88,38.62,38.75,38111,5.23334659401447,5.23334659401447,5.19834993469236,5.21584826435342,283137.310587211,0.0,1.0
1994-07-19,38.88,39.0,38.75,38.88,60911,5.23334659401447,5.24949889831699,5.21584826435342,5.23334659401447,452524.906855701,0.0,1.0
1994-07-20,38.38,39.13,38.38,38.88,101311,5.16604532608733,5.26699722797804,5.16604532608733,5.23334659401447,752667.840594604,0.0,1.0
1994-07-21,38.38,39.0,38.38,38.88,165311,5.16604532608733,5.24949889831699,5.16604532608733,5.23334659401447,1228141.79503247,0.0,1.0
1994-07-22,38.38,38.5,38.0,38.38,167711,5.16604532608733,5.18219763038985,5.11489636246271,5.16604532608733,1245972.06832389,0.0,1.0
1994-07-25,38.62,38.62,38.25,38.38,36311,5.19834993469236,5.19834993469236,5.14854699642628,5.16604532608733,269764.605618646,0.0,1.0
1994-07-26,38.88,38.88,38.5,38.62,87511,5.23334659401447,5.23334659401447,5.18219763038985,5.19834993469236,650143.76916894,0.0,1.0
1994-07-27,38.88,38.88,38.62,38.75,264511,5.23334659401447,5.23334659401447,5.19834993469236,5.21584826435342,1965126.42441116,0.0,1.0
1994-07-28,38.5,38.75,38.38,38.75,96511,5.18219763038985,5.21584826435342,5.16604532608733,5.21584826435342,717007.294011764,0.0,1.0
1994-07-29,38.88,39.13,38.5,38.5,174311,5.23334659401447,5.26699722797804,5.18219763038985,5.18219763038985,1295005.3198753,0.0,1.0
1994-08-01,39.25,39.62,38.88,38.88,92200,5.28314953228056,5.33295247054664,5.23334659401447,5.23334659401447,684979.665612051,0.0,1.0
1994-08-02,39.5,40.13,39.25,39.25,85200,5.31680016624413,5.40159976383233,5.28314953228056,5.28314953228056,632974.701845409,0.0,1.0
1994-08-03,39.75,39.75,39.25,39.62,74800,5.3504508002077,5.3504508002077,5.28314953228056,5.33295247054664,555710.184249256,0.0,1.0
1994-08-04,40.13,40.63,39.75,39.75,72111,5.40159976383233,5.46890103175947,5.3504508002077,5.3504508002077,535732.848882327,0.0,1.0
1994-08-05,40.0,40.13,39.5,39.87,106600,5.38410143417127,5.40159976383233,5.31680016624413,5.36660310451021,791961.305360571,0.0,1.0
1994-08-08,40.0,40.25,39.87,40.13,100511,5.38410143417127,5.41775206813484,5.36660310451021,5.40159976383233,746724.416164131,0.0,1.0
1994-08-09,40.37,40.5,40.0,40.13,76600,5.43390437243735,5.45140270209841,5.38410143417127,5.40159976383233,569082.889217821,0.0,1.0
1994-08-10,40.5,40.75,40.37,40.37,112800,5.45140270209841,5.48505333606198,5.43390437243735,5.43390437243735,838022.844696739,0.0,1.0
1994-08-11,40.5,40.5,40.25,40.5,62000,5.45140270209841,5.45140270209841,5.41775206813484,5.45140270209841,460615.393361683,0.0,1.0
1994-08-12,40.63,40.75,40.5,40.5,30911,5.46890103175947,5.48505333606198,5.45140270209841,5.45140270209841,229646.490712951,0.0,1.0
1994-08-15,40.5,40.75,40.37,40.75,37200,5.45140270209841,5.48505333606198,5.43390437243735,5.48505333606198,276369.23601701,0.0,1.0
1994-08-16,40.63,40.63,40.37,40.5,136111,5.46890103175947,5.46890103175947,5.43390437243735,5.45140270209841,1011206.80332019,0.0,1.0
1994-08-17,40.5,40.87,40.5,40.5,42311,5.45140270209841,5.50120564036449,5.45140270209841,5.45140270209841,314340.288847196,0.0,1.0
1994-08-18,40.5,40.63,40.5,40.5,46800,5.45140270209841,5.46890103175947,5.45140270209841,5.45140270209841,347690.32918269,0.0,1.0
1994-08-19,40.63,40.63,40.37,40.63,259200,5.46890103175947,5.46890103175947,5.43390437243735,5.46890103175947,1925669.51547336,0.0,1.0
1994-08-22,40.5,40.63,40.37,40.37,43000,5.45140270209841,5.46890103175947,5.43390437243735,5.43390437243735,319459.063137941,0.0,1.0
1994-08-23,40.75,40.87,40.5,40.63,65311,5.48505333606198,5.50120564036449,5.45140270209841,5.46890103175947,485213.741223304,0.0,1.0
1994-08-24,40.87,41.13,40.5,41.0,49711,5.50120564036449,5.53620229968661,5.45140270209841,5.51870397002555,369316.964829075,0.0,1.0
1994-08-25,41.38,41.38,40.87,41.0,49311,5.56985293365018,5.56985293365018,5.50120564036449,5.51870397002555,366345.252613838,0.0,1.0
1994-08-26,42.62,42.75,41.5,41.5,151311,5.73676007810949,5.75425840777054,5.58600523795269,5.58600523795269,1124131.86749919,0.0,1.0
1994-08-29,42.62,43.25,42.62,42.75,87600,5.73676007810949,5.82155967569768,5.73676007810949,5.75425840777054,650804.975136829,0.0,1.0
1994-08-30,42.25,42.62,42.0,42.62,68400,5.6869571398434,5.73676007810949,5.65330650587983,5.73676007810949,508162.78880547,0.0,1.0
1994-08-31,42.62,42.75,42.25,42.25,71711,5.73676007810949,5.75425840777054,5.6869571398434,5.6869571398434,532761.136667091,0.0,1.0
1994-09-01,42.38,42.5,42.12,42.38,48200,5.70445546950446,5.72060777380697,5.66945881018235,5.70445546950446,358091.321936018,0.0,1.0
1994-09-02,41.75,42.38,41.75,42.38,52600,5.61965587191626,5.70445546950446,5.61965587191626,5.70445546950446,390780.156303621,0.0,1.0
1994-09-06,42.25,42.25,41.25,41.87,113800,5.6869571398434,5.6869571398434,5.55235460398912,5.63580817621878,845452.125234831,0.0,1.0
1994-09-07,41.75,42.25,41.75,42.12,72400,5.61965587191626,5.6869571398434,5.61965587191626,5.66945881018235,537879.910957836,0.0,1.0
1994-09-08,41.75,41.87,41.75,41.75,46711,5.61965587191626,5.63580817621878,5.61965587191626,5.61965587191626,347029.1232148,0.0,1.0
1994-09-09,41.13,41.62,40.87,41.5,77800,5.53620229968661,5.60215754225521,5.50120564036449,5.58600523795269,577998.025863531,0.0,1.0
1994-09-12,41.25,41.38,40.75,40.87,54311,5.55235460398912,5.56985293365018,5.48505333606198,5.50120564036449,403491.655304296,0.0,1.0
1994-09-13,41.38,41.62,41.0,41.38,49800,5.56985293365018,5.60215754225521,5.51870397002555,5.56985293365018,369978.170796964,0.0,1.0
1994-09-14,42.0,42.0,40.5,41.13,127600,5.65330650587983,5.65330650587983,5.45140270209841,5.53620229968661,947976.196660496,0.0,1.0
1994-09-15,42.25,42.25,41.87,42.0,200511,5.6869571398434,5.6869571398434,5.63580817621878,5.65330650587983,1489652.4699733,0.0,1.0
1994-09-16,43.0,43.25,42.12,42.25,437911,5.78790904173411,5.82155967569768,5.66945881018235,5.6869571398434,3253363.66971626,0.0,1.0
1994-09-19,42.75,43.25,42.75,43.12,298000,5.75425840777054,5.82155967569768,5.75425840777054,5.80406134603663,2213925.60035132,0.0,1.0
1994-09-20,42.38,42.88,42.0,42.75,148200,5.70445546950446,5.7717567374316,5.65330650587983,5.75425840777054,1101019.37574518,0.0,1.0
1994-09-21,42.0,42.38,41.75,42.38,130200,5.65330650587983,5.70445546950446,5.61965587191626,5.70445546950446,967292.326059534,0.0,1.0
1994-09-22,42.0,42.5,41.87,42.25,153311,5.65330650587983,5.72060777380697,5.63580817621878,5.6869571398434,1138990.42857537,0.0,1.0
1994-09-23,42.62,43.12,42.5,42.5,192711,5.73676007810949,5.80406134603663,5.72060777380697,5.72060777380697,1431704.08177618,0.0,1.0
1994-09-26,42.38,42.62,42.25,42.62,85311,5.70445546950446,5.73676007810949,5.6869571398434,5.73676007810949,633799.351985138,0.0,1.0
1994-09-27,42.62,42.75,42.38,42.38,402800,5.73676007810949,5.75425840777054,5.70445546950446,5.70445546950446,2992514.20074332,0.0,1.0
1994-09-28,44.0,44.12,42.62,42.62,225800,5.9225115775884,5.93866388189091,5.73676007810949,5.73676007810949,1677531.5455011,0.0,1.0
1994-09-29,43.88,44.12,43.75,44.0,192711,5.90635927328588,5.93866388189091,5.88886094362483,5.9225115775884,1431704.08177618,0.0,1.0
1994-09-30,43.88,43.88,43.75,43.88,94000,5.90635927328588,5.90635927328588,5.88886094362483,5.90635927328588,698352.370580616,0.0,1.0
1994-10-03,43.5,43.5,43.12,43.5,175000,5.89289901970045,5.89289901970045,5.84142082136744,5.89289901970045,1291809.00174104,0.28,1.0
1994-10-04,43.5,44.5,43.38,43.63,152400,5.89289901970045,6.02836796268207,5.87664274654266,5.91050998228807,1124981.09637334,0.0,1.0
1994-10-05,43.0,43.38,42.5,43.25,106511,5.82516454820964,5.87664274654266,5.75743007671883,5.85903178395505,786239.249053943,0.0,1.0
1994-10-06,42.38,43.12,42.25,42.88,56800,5.74117380356104,5.84142082136744,5.72356284097343,5.80890827505185,419284.293136521,0.0,1.0
1994-10-07,42.75,42.88,41.87,42.38,117000,5.79129731246424,5.80890827505185,5.67208464264041,5.74117380356104,863666.589735438,0.0,1.0
1994-10-10,42.75,43.0,42.62,43.0,38911,5.79129731246424,5.82516454820964,5.77368634987663,5.82516454820964,287231.886095689,0.0,1.0
1994-10-11,42.75,43.38,42.75,42.88,70311,5.79129731246424,5.87664274654266,5.79129731246424,5.80890827505185,519019.329836653,0.0,1.0
1994-10-12,42.75,43.0,42.62,42.75,16000,5.79129731246424,5.82516454820964,5.77368634987663,5.79129731246424,118108.251587752,0.0,1.0
1994-10-13,42.75,43.0,42.75,42.88,54911,5.79129731246424,5.82516454820964,5.79129731246424,5.80890827505185,405340.137683442,0.0,1.0
1994-10-14,42.88,43.63,42.5,42.88,93800,5.80890827505185,5.91050998228807,5.75743007671883,5.80890827505185,692409.624933198,0.0,1.0
1994-10-17,42.62,43.0,42.5,43.0,85511,5.77368634987663,5.82516454820964,5.75743007671883,5.82516454820964,631222.168845018,0.0,1.0
1994-10-18,42.38,42.75,42.12,42.38,52711,5.74117380356104,5.79129731246424,5.70595187838582,5.74117380356104,389100.253090126,0.0,1.0
1994-10-19,41.87,42.25,41.62,42.12,133711,5.67208464264041,5.72356284097343,5.63821740689501,5.70595187838582,987023.276753122,0.0,1.0
1994-10-20,41.62,42.0,41.5,42.0,45711,5.63821740689501,5.68969560522802,5.62196113373721,5.68969560522802,337427.893020484,0.0,1.0
1994-10-21,41.62,42.0,41.5,41.75,57711,5.63821740689501,5.68969560522802,5.62196113373721,5.65582836948262,426009.081711298,0.0,1.0
1994-10-24,38.75,40.0,38.62,40.0,361000,5.24942154053776,5.41875771926479,5.23181057795015,5.41875771926479,2664817.42644866,0.0,1.0
1994-10-25,37.25,38.5,37.25,38.5,406800,5.04621812606533,5.21555430479236,5.04621812606533,5.21555430479236,3002902.2966186,0.0,1.0
1994-10-26,37.12,38.0,37.06,37.75,427200,5.02860716347772,5.14781983330155,5.02047902689882,5.11395259755614,3153490.31739299,0.0,1.0
1994-10-27,37.62,37.62,37.12,37.37,97600,5.09634163496853,5.09634163496853,5.02860716347772,5.06247439922313,720460.334685289,0.0,1.0
1994-10-28,37.88,38.12,37.5,37.5,140400,5.13156356014375,5.16407610645934,5.08008536181074,5.08008536181074,1036399.90768253,0.0,1.0
1994-10-31,36.88,38.0,36.75,37.62,245400,4.99609461716213,5.14781983330155,4.97848365457452,5.09634163496853,1811485.30872715,0.0,1.0
1994-11-01,36.13,36.75,36.0,36.75,304400,4.89449290992592,4.97848365457452,4.87688194733831,4.97848365457452,2247009.48645699,0.0,1.0
1994-11-02,36.25,37.0,36.13,36.37,92400,4.91074918308371,5.01235089031993,4.89449290992592,4.92700545624151,682075.15291927,0.0,1.0
1994-11-03,37.25,37.25,36.37,36.5,105200,5.04621812606533,5.04621812606533,4.92700545624151,4.94461641882912,776561.754189471,0.0,1.0
1994-11-04,36.88,37.88,36.88,37.88,180511,4.99609461716213,5.13156356014375,4.99609461716213,5.13156356014375,1332489.9126473,0.0,1.0
1994-11-07,36.88,37.12,36.5,37.12,84400,4.99609461716213,5.02860716347772,4.94461641882912,5.02860716347772,623021.027125394,0.0,1.0
1994-11-08,36.88,37.12,36.75,36.88,105311,4.99609461716213,5.02860716347772,4.97848365457452,4.99609461716213,777381.130184862,0.0,1.0
1994-11-09,36.0,37.37,35.63,37.12,268600,4.87688194733831,5.06247439922313,4.82675843843511,5.02860716347772,1982742.27352939,0.0,1.0
1994-11-10,36.75,36.75,36.0,36.13,71911,4.97848365457452,4.97848365457452,4.87688194733831,4.89449290992592,530830.154995429,0.0,1.0
1994-11-11,35.87,36.37,35.63,36.25,151911,4.8592709847507,4.92700545624151,4.82675843843511,4.91074918308371,1121371.41293419,0.0,1.0
1994-11-14,36.37,36.37,35.63,36.0,152111,4.92700545624151,4.92700545624151,4.82675843843511,4.87688194733831,1122847.76607904,0.0,1.0
1994-11-15,36.0,36.37,35.87,36.13,143000,4.87688194733831,4.92700545624151,4.8592709847507,4.89449290992592,1055592.49856554,0.0,1.0
1994-11-16,35.63,36.0,35.5,35.87,262000,4.82675843843511,4.87688194733831,4.8091474758475,4.8592709847507,1934022.61974944,0.0,1.0
1994-11-17,35.5,35.87,35.37,35.63,79600,4.8091474758475,4.8592709847507,4.79153651325989,4.82675843843511,587588.551649067,0.0,1.0
1994-11-18,34.63,35.5,34.0,35.5,580911,4.69128949545349,4.8091474758475,4.60594406137507,4.8091474758475,4288148.9086308,0.0,1.0
1994-11-21,34.25,35.0,34.12,34.88,128511,4.63981129712047,4.74141300435669,4.62220033453286,4.72515673119889,948638.094987103,0.0,1.0
1994-11-22,33.38,34.25,33.38,34.0,83400,4.52195331672646,4.63981129712047,4.52195331672646,4.60594406137507,615639.261401159,0.0,1.0
1994-11-23,32.87,33.38,32.5,33.12,213200,4.45286415580584,4.52195331672646,4.40274064690264,4.48673139155124,1573792.4524068,0.0,1.0
1994-11-25,32.75,33.5,32.75,33.5,72711,4.43660788264804,4.53820958988426,4.43660788264804,4.53820958988426,536735.567574816,0.0,1.0
1994-11-28,32.62,32.87,32.38,32.87,233711,4.41899692006043,4.45286415580584,4.38648437374484,4.45286415580584,1725199.84917657,0.0,1.0
1994-11-29,32.62,32.75,32.38,32.75,184711,4.41899692006043,4.43660788264804,4.38648437374484,4.43660788264804,1363493.32868908,0.0,1.0
1994-11-30,33.12,33.62,32.5,32.62,156111,4.48673139155124,4.55446586304205,4.40274064690264,4.41899692006043,1152374.82897598,0.0,1.0
1994-12-01,33.38,33.75,33.0,33.12,162111,4.52195331672646,4.57207682562966,4.47047511839345,4.48673139155124,1196665.42332138,0.0,1.0
1994-12-02,34.12,34.12,33.25,33.25,115800,4.62220033453286,4.62220033453286,4.50434235413885,4.50434235413885,854808.470866357,0.0,1.0
1994-12-05,34.38,34.88,34.12,34.12,100600,4.65742225970808,4.72515673119889,4.62220033453286,4.62220033453286,742605.631857993,0.0,1.0
1994-12-06,34.25,34.38,33.88,34.25,106111,4.63981129712047,4.65742225970808,4.58968778821727,4.63981129712047,783286.542764249,0.0,1.0
1994-12-07,34.63,34.63,33.88,34.0,99200,4.69128949545349,4.69128949545349,4.58968778821727,4.60594406137507,732271.159844064,0.0,1.0
1994-12-08,34.12,34.63,33.88,34.38,204111,4.62220033453286,4.69128949545349,4.58968778821727,4.65742225970808,1506699.58373923,0.0,1.0
1994-12-09,34.12,34.38,33.62,33.62,275000,4.62220033453286,4.65742225970808,4.55446586304205,4.55446586304205,2029985.57416449,0.0,1.0
1994-12-12,34.0,34.12,33.75,33.88,167711,4.60594406137507,4.62220033453286,4.57207682562966,4.58968778821727,1238003.31137709,0.0,1.0
1994-12-13,34.12,34.25,33.88,34.0,220511,4.62220033453286,4.63981129712047,4.58968778821727,4.60594406137507,1627760.54161668,0.0,1.0
1994-12-14,34.38,34.38,34.0,34.12,94311,4.65742225970808,4.65742225970808,4.60594406137507,4.62220033453286,696181.707218282,0.0,1.0
1994-12-15,34.75,34.75,34.25,34.38,205511,4.70754576861128,4.70754576861128,4.63981129712047,4.65742225970808,1517034.05575316,0.0,1.0
1994-12-16,35.5,35.87,35.12,35.5,270311,4.8091474758475,4.8592709847507,4.75766927751448,4.8091474758475,1995372.47468356,0.0,1.0
1994-12-19,35.87,35.87,35.12,35.25,81711,4.8592709847507,4.8592709847507,4.75766927751448,4.77528024010209,603171.459092926,0.0,1.0
1994-12-20,35.63,35.63,35.37,35.63,144111,4.82675843843511,4.82675843843511,4.79153651325989,4.82675843843511,1063793.64028516,0.0,1.0
1994-12-21,35.37,35.75,35.37,35.63,114111,4.79153651325989,4.8430147115929,4.79153651325989,4.82675843843511,842340.668558124,0.0,1.0
1994-12-22,35.12,35.5,34.5,35.37,165800,4.75766927751448,4.8091474758475,4.67367853286588,4.79153651325989,1223896.75707808,0.0,1.0
1994-12-23,35.0,35.63,35.0,35.37,102311,4.74141300435669,4.82675843843511,4.74141300435669,4.79153651325989,755235.833012157,0.0,1.0
1994-12-27,35.12,35.37,35.0,35.0,80600,4.75766927751448,4.79153651325989,4.74141300435669,4.74141300435669,594970.317373302,0.0,1.0
1994-12-28,35.0,35.5,34.75,35.0,104311,4.74141300435669,4.8091474758475,4.70754576861128,4.74141300435669,769999.364460626,0.0,1.0
1994-12-29,35.0,35.12,34.63,35.0,98600,4.74141300435669,4.75766927751448,4.69128949545349,4.74141300435669,727842.100409523,0.0,1.0
1994-12-30,34.88,35.0,34.5,34.75,115111,4.76308803523375,4.77947480599716,4.71119659448292,4.74533570024004,842955.588958154,0.28,1.0
1995-01-03,34.88,34.88,34.25,34.63,52311,4.76308803523375,4.76308803523375,4.6770574887258,4.72894892947662,383072.424129666,0.0,1.0
1995-01-04,35.37,35.37,34.75,35.0,102800,4.83000068251771,4.83000068251771,4.74533570024004,4.77947480599716,752802.37809504,0.0,1.0
1995-01-05,35.5,35.63,35.25,35.37,119111,4.84775301751141,4.86550535250511,4.81361391175429,4.83000068251771,872247.51028481,0.0,1.0
1995-01-06,35.25,35.5,35.12,35.5,107711,4.81361391175429,4.84775301751141,4.79586157676058,4.84775301751141,788765.534503842,0.0,1.0
1995-01-09,35.0,35.25,34.88,35.12,68311,4.77947480599716,4.81361391175429,4.76308803523375,4.79586157676058,500240.109436288,0.0,1.0
1995-01-10,35.0,35.75,35.0,35.12,148711,4.77947480599716,4.88189212326853,4.77947480599716,4.79586157676058,1089007.72810206,0.0,1.0
1995-01-11,35.25,35.37,35.0,35.37,138200,4.81361391175429,4.83000068251771,4.77947480599716,4.83000068251771,1012035.88183594,0.0,1.0
1995-01-12,35.75,35.87,35.12,35.12,120600,4.88189212326853,4.89827889403195,4.79586157676058,4.79586157676058,883151.427998657,0.0,1.0
1995-01-13,36.5,36.88,35.75,35.75,298311,4.9843094405399,5.03620088129073,4.88189212326853,4.88189212326853,2184525.58571897,0.0,1.0
1995-01-16,37.5,37.62,36.5,36.63,182400,5.12086586356839,5.13725263433181,4.9843094405399,5.0020617755336,1335711.61249548,0.0,1.0
1995-01-17,37.75,38.12,37.75,37.75,252711,5.15500496932551,5.20553084584605,5.15500496932551,5.15500496932551,1850597.6825951,0.0,1.0
1995-01-18,37.75,37.75,37.0,37.75,137600,5.15500496932551,5.15500496932551,5.05258765205415,5.15500496932551,1007642.09363694,0.0,1.0
1995-01-19,37.0,37.62,36.75,37.62,136111,5.05258765205415,5.13725263433181,5.01844854629702,5.13725263433181,996738.175923094,0.0,1.0
1995-01-20,37.25,37.25,36.75,36.88,93600,5.08672675781127,5.08672675781127,5.01844854629702,5.03620088129073,685430.959043734,0.0,1.0
1995-01-23,37.5,37.5,36.75,36.75,95000,5.12086586356839,5.12086586356839,5.01844854629702,5.01844854629702,695683.131508063,0.0,1.0
1995-01-24,37.88,37.88,37.25,37.5,70511,5.17275730431922,5.17275730431922,5.08672675781127,5.12086586356839,516350.666165948,0.0,1.0
1995-01-25,38.62,38.75,37.88,37.88,140800,5.2738090573603,5.291561392354,5.17275730431922,5.17275730431922,1031075.63069827,0.0,1.0
1995-01-26,38.88,39.0,38.5,38.5,230311,5.30931372734771,5.32570049811113,5.25742228659688,5.25742228659688,1686562.92316583,0.0,1.0
1995-01-27,39.13,39.25,38.88,38.88,71200,5.34345283310483,5.35983960386825,5.30931372734771,5.30931372734771,521396.199614464,0.0,1.0
1995-01-30,39.25,39.38,39.0,39.25,79600,5.35983960386825,5.37759193886195,5.32570049811113,5.35983960386825,582909.23440044,0.0,1.0
1995-01-31,39.0,39.13,38.75,39.13,49000,5.32570049811113,5.34345283310483,5.291561392354,5.34345283310483,358826.036251527,0.0,1.0
1995-02-01,39.87,40.0,39.13,39.25,221800,5.44450458614591,5.46225692113962,5.34345283310483,5.35983960386825,1624237.03756304,0.0,1.0
1995-02-02,41.13,41.13,39.13,39.87,290911,5.61656567916181,5.61656567916181,5.34345283310483,5.44450458614591,2130335.53126465,0.0,1.0
1995-02-03,40.75,41.13,40.25,40.87,253200,5.56467423841099,5.61656567916181,5.49639602689674,5.5810610091744,1854178.61997728,0.0,1.0
1995-02-06,41.13,41.5,40.5,40.75,251200,5.61656567916181,5.66709155568235,5.53053513265386,5.56467423841099,1839532.65931395,0.0,1.0
1995-02-07,41.25,41.38,40.75,40.75,243911,5.63295244992523,5.65070478491893,5.56467423841099,5.56467423841099,1786155.45567645,0.0,1.0
1995-02-08,41.0,41.38,40.87,41.38,175000,5.59881334416811,5.65070478491893,5.5810610091744,5.65070478491893,1281521.55804117,0.0,1.0
1995-02-09,41.62,41.62,40.63,40.75,146800,5.68347832644577,5.68347832644577,5.54828746764757,5.56467423841099,1075013.51268825,0.0,1.0
1995-02-10,40.87,41.75,40.75,41.62,393111,5.5810610091744,5.70123066143948,5.56467423841099,5.68347832644577,2878744.1211607,0.0,1.0
1995-02-13,41.38,41.38,40.75,40.75,67600,5.65070478491893,5.65070478491893,5.56467423841099,5.56467423841099,495033.470420475,0.0,1.0
1995-02-14,41.62,41.75,41.38,41.62,42400,5.68347832644577,5.70123066143948,5.65070478491893,5.68347832644577,310494.366062546,0.0,1.0
1995-02-15,41.75,41.75,41.5,41.62,40711,5.70123066143948,5.70123066143948,5.66709155568235,5.68347832644577,298125.852282366,0.0,1.0
1995-02-16,41.62,41.75,41.25,41.75,51311,5.68347832644577,5.70123066143948,5.63295244992523,5.70123066143948,375749.443798002,0.0,1.0
1995-02-17,41.87,42.25,41.5,41.62,221600,5.71761743220289,5.76950887295372,5.66709155568235,5.68347832644577,1622772.4414967,0.0,1.0
1995-02-21,41.75,41.87,41.62,41.75,123600,5.70123066143948,5.71761743220289,5.68347832644577,5.70123066143948,905120.368993648,0.0,1.0
1995-02-22,42.0,42.06,41.62,41.62,178111,5.7353697671966,5.74356315257831,5.68347832644577,5.68347832644577,1304303.34985297,0.0,1.0
1995-02-23,42.38,42.75,42.12,42.38,127511,5.78726120794742,5.83778708446797,5.75175653796002,5.78726120794742,933760.545070786,0.0,1.0
1995-02-24,42.25,42.62,42.25,42.5,53200,5.76950887295372,5.82003474947426,5.76950887295372,5.80364797871084,389582.553644515,0.0,1.0
1995-02-27,42.62,42.62,42.12,42.25,146400,5.82003474947426,5.82003474947426,5.75175653796002,5.76950887295372,1072084.32055558,0.0,1.0
1995-02-28,41.87,42.62,41.62,42.62,42911,5.71761743220289,5.82003474947426,5.68347832644577,5.82003474947426,314236.409012026,0.0,1.0
1995-03-01,41.62,42.0,41.5,42.0,98311,5.68347832644577,5.7353697671966,5.66709155568235,5.7353697671966,719929.519386202,0.0,1.0
1995-03-02,41.62,41.62,41.0,41.13,103711,5.68347832644577,5.68347832644577,5.59881334416811,5.61656567916181,759473.613177187,0.0,1.0
1995-03-03,41.25,41.38,41.0,41.0,56600,5.63295244992523,5.65070478491893,5.59881334416811,5.59881334416811,414480.686772172,0.0,1.0
1995-03-06,41.25,41.38,40.87,41.13,94800,5.63295244992523,5.65070478491893,5.5810610091744,5.61656567916181,694218.53544173,0.0,1.0
1995-03-07,41.13,41.25,40.63,41.25,70400,5.61656567916181,5.63295244992523,5.54828746764757,5.63295244992523,515537.815349133,0.0,1.0
1995-03-08,40.25,41.25,40.25,41.13,59111,5.49639602689674,5.63295244992523,5.49639602689674,5.61656567916181,432868.69038498,0.0,1.0
1995-03-09,40.87,41.0,40.37,40.5,111111,5.5810610091744,5.59881334416811,5.51278279766016,5.53053513265386,813663.667631499,0.0,1.0
1995-03-10,42.12,42.12,40.75,40.87,208111,5.75175653796002,5.75175653796002,5.56467423841099,5.5810610091744,1523992.75980289,0.0,1.0
1995-03-13,41.87,42.12,41.62,42.12,99111,5.71761743220289,5.75175653796002,5.68347832644577,5.75175653796002,725787.903651534,0.0,1.0
1995-03-14,41.75,42.12,41.75,41.87,125911,5.70123066143948,5.75175653796002,5.70123066143948,5.71761743220289,922043.776540123,0.0,1.0
1995-03-15,41.13,41.87,41.13,41.87,121111,5.61656567916181,5.71761743220289,5.61656567916181,5.71761743220289,886893.470948137,0.0,1.0
1995-03-16,40.63,41.38,40.63,41.13,135800,5.54828746764757,5.65070478491893,5.54828746764757,5.61656567916181,994460.729039946,0.0,1.0
1995-03-17,40.37,40.75,40.13,40.75,258800,5.51278279766016,5.56467423841099,5.48000925613332,5.56467423841099,1895187.3098346,0.0,1.0
1995-03-20,41.87,41.87,40.63,40.87,111911,5.71761743220289,5.71761743220289,5.54828746764757,5.5810610091744,819522.05189683,0.0,1.0
1995-03-21,41.87,42.25,41.75,42.0,84311,5.71761743220289,5.76950887295372,5.70123066143948,5.7353697671966,617407.794742909,0.0,1.0
1995-03-22,41.13,41.87,40.87,41.87,46511,5.61656567916181,5.71761743220289,5.5810610091744,5.71761743220289,340599.138206016,0.0,1.0
1995-03-23,41.0,41.25,40.87,41.13,72200,5.59881334416811,5.63295244992523,5.5810610091744,5.61656567916181,528719.179946128,0.0,1.0
1995-03-24,41.75,42.0,41.38,41.5,68111,5.70123066143948,5.7353697671966,5.65070478491893,5.66709155568235,498775.513369954,0.0,1.0
1995-03-27,41.75,41.75,41.5,41.75,33400,5.70123066143948,5.70123066143948,5.66709155568235,5.70123066143948,244587.543077571,0.0,1.0
1995-03-28,41.5,42.0,41.5,42.0,53311,5.66709155568235,5.7353697671966,5.66709155568235,5.7353697671966,390395.40446133,0.0,1.0
1995-03-29,41.87,42.0,41.62,41.62,127200,5.71761743220289,5.7353697671966,5.68347832644577,5.68347832644577,931483.098187639,0.0,1.0
1995-03-30,41.87,42.12,41.87,42.0,62200,5.71761743220289,5.75175653796002,5.71761743220289,5.7353697671966,455489.37662949,0.0,1.0
1995-03-31,41.5,41.87,41.13,41.87,142511,5.66709155568235,5.71761743220289,5.61656567916181,5.71761743220289,1043605.25004574,0.0,1.0
1995-04-03,41.5,41.62,41.0,41.13,79600,5.70532735413033,5.72182468623866,5.63658847034563,5.65446058012965,579002.71009139,0.28,1.0
1995-04-04,41.62,41.62,41.25,41.38,69911,5.72182468623866,5.72182468623866,5.67095791223798,5.688830022022,508525.860115567,0.0,1.0
1995-04-05,41.38,41.75,41.38,41.62,46600,5.688830022022,5.73969679602268,5.688830022022,5.72182468623866,338963.898118829,0.0,1.0
1995-04-06,41.62,41.62,40.63,41.0,150911,5.72182468623866,5.72182468623866,5.58572169634495,5.63658847034563,1097712.03495731,0.0,1.0
1995-04-07,41.87,42.0,41.75,41.87,148911,5.75619412813101,5.77406623791503,5.73969679602268,5.75619412813101,1083164.22817109,0.0,1.0
1995-04-10,41.5,41.62,41.13,41.62,70200,5.70532735413033,5.72182468623866,5.65446058012965,5.72182468623866,510628.018196176,0.0,1.0
1995-04-11,40.87,41.75,40.87,41.75,124000,5.6187163605616,5.73969679602268,5.6187163605616,5.73969679602268,901964.020745382,0.0,1.0
1995-04-12,40.75,40.87,40.5,40.63,61400,5.60221902845328,5.6187163605616,5.56784958656092,5.58572169634495,446617.668336826,0.0,1.0
1995-04-13,41.13,41.25,40.63,40.87,34711,5.65446058012965,5.67095791223798,5.58572169634495,5.6187163605616,252484.460678169,0.0,1.0
1995-04-17,41.0,41.5,41.0,41.25,197600,5.63658847034563,5.70532735413033,5.63658847034563,5.67095791223798,1437323.31047812,0.0,1.0
1995-04-18,41.0,41.13,40.87,41.13,65911,5.63658847034563,5.65446058012965,5.6187163605616,5.65446058012965,479430.246543135,0.0,1.0
1995-04-19,41.0,41.0,40.63,41.0,86111,5.63658847034563,5.63658847034563,5.58572169634495,5.63658847034563,626363.095083915,0.0,1.0
1995-04-20,40.75,41.0,40.75,41.0,40200,5.60221902845328,5.63658847034563,5.60221902845328,5.63658847034563,292410.916402938,0.0,1.0
1995-04-21,40.37,40.87,40.37,40.87,93200,5.5499774767769,5.6187163605616,5.5499774767769,5.6187163605616,677927.796237658,0.0,1.0
1995-04-24,40.25,40.5,39.5,40.37,128400,5.53348014466857,5.56784958656092,5.43037181899152,5.5499774767769,933969.195675057,0.0,1.0
1995-04-25,39.5,39.87,39.38,39.75,169800,5.43037181899152,5.4812385929922,5.41387448688319,5.46474126088387,1235108.79614972,0.0,1.0
1995-04-26,39.0,39.62,39.0,39.5,218000,5.36163293520682,5.44686915109985,5.36163293520682,5.43037181899152,1585710.93969752,0.0,1.0
1995-04-27,38.88,39.13,38.25,39.13,272200,5.34513560309849,5.37950504499084,5.25852460952976,5.37950504499084,1979956.50360397,0.0,1.0
1995-04-28,39.0,39.13,38.5,39.13,45200,5.36163293520682,5.37950504499084,5.29289405142211,5.37950504499084,328780.433368477,0.0,1.0
1995-05-01,38.62,39.13,38.38,39.13,94511,5.30939138353044,5.37950504499084,5.27639671931378,5.37950504499084,687463.883586022,0.0,1.0
1995-05-02,38.12,39.0,38.0,38.75,98311,5.24065249974574,5.36163293520682,5.22415516763741,5.32726349331446,715104.716479832,0.0,1.0
1995-05-03,38.88,39.0,38.25,38.38,100511,5.34513560309849,5.36163293520682,5.25852460952976,5.27639671931378,731107.303944669,0.0,1.0
1995-05-04,38.75,39.62,38.75,39.0,66711,5.32726349331446,5.44686915109985,5.32726349331446,5.36163293520682,485249.369257622,0.0,1.0
1995-05-05,38.62,39.0,38.5,39.0,96911,5.30939138353044,5.36163293520682,5.29289405142211,5.36163293520682,704921.251729481,0.0,1.0
1995-05-08,38.62,38.75,38.25,38.38,54111,5.30939138353044,5.32726349331446,5.25852460952976,5.27639671931378,393598.186504462,0.0,1.0
1995-05-09,38.62,38.88,38.25,38.62,107400,5.30939138353044,5.34513560309849,5.25852460952976,5.30939138353044,781217.22441979,0.0,1.0
1995-05-10,39.13,39.25,38.88,38.88,141511,5.37950504499084,5.39600237709917,5.34513560309849,5.34513560309849,1029337.34306209,0.0,1.0
1995-05-11,39.0,39.13,38.62,39.0,58000,5.36163293520682,5.37950504499084,5.30939138353044,5.36163293520682,421886.396800259,0.0,1.0
1995-05-12,39.25,39.38,38.88,39.13,144000,5.39600237709917,5.41387448688319,5.34513560309849,5.37950504499084,1047442.08860754,0.0,1.0
1995-05-15,39.75,39.87,39.13,39.13,183000,5.46474126088387,5.4812385929922,5.37950504499084,5.37950504499084,1331124.32093875,0.0,1.0
1995-05-16,39.62,40.0,39.5,40.0,89600,5.44686915109985,5.49911070277622,5.43037181899152,5.49911070277622,651741.744022469,0.0,1.0
1995-05-17,39.62,39.75,39.5,39.75,62711,5.44686915109985,5.46474126088387,5.43037181899152,5.46474126088387,456153.75568519,0.0,1.0
1995-05-18,39.38,39.5,39.13,39.5,101911,5.41387448688319,5.43037181899152,5.37950504499084,5.43037181899152,741290.768695021,0.0,1.0
1995-05-19,39.25,39.25,39.0,39.13,101600,5.39600237709917,5.39600237709917,5.36163293520682,5.37950504499084,739028.584739764,0.0,1.0
1995-05-22,40.0,40.0,39.25,39.25,142511,5.49911070277622,5.49911070277622,5.39600237709917,5.39600237709917,1036611.2464552,0.0,1.0
1995-05-23,40.63,40.63,40.13,40.13,172511,5.58572169634495,5.58572169634495,5.51698281256024,5.51698281256024,1254828.34824844,0.0,1.0
1995-05-24,39.87,40.75,39.75,40.5,128511,5.4812385929922,5.60221902845328,5.46474126088387,5.56784958656092,934776.598951691,0.0,1.0
1995-05-25,39.25,39.87,39.0,39.75,170000,5.39600237709917,5.4812385929922,5.36163293520682,5.46474126088387,1236563.57682834,0.0,1.0
1995-05-26,39.13,39.38,38.88,39.38,94711,5.37950504499084,5.41387448688319,5.34513560309849,5.41387448688319,688918.664264643,0.0,1.0
1995-05-30,39.5,39.62,39.13,39.25,55311,5.43037181899152,5.44686915109985,5.37950504499084,5.39600237709917,402326.870576192,0.0,1.0
1995-05-31,39.87,39.87,39.0,39.75,86111,5.4812385929922,5.4812385929922,5.36163293520682,5.46474126088387,626363.095083915,0.0,1.0
1995-06-01,39.62,40.0,39.38,39.87,88600,5.44686915109985,5.49911070277622,5.41387448688319,5.4812385929922,644467.840629361,0.0,1.0
1995-06-02,40.13,40.13,39.38,39.62,192000,5.51698281256024,5.51698281256024,5.41387448688319,5.44686915109985,1396589.45147672,0.0,1.0
1995-06-05,40.25,40.37,40.0,40.0,133911,5.53348014466857,5.5499774767769,5.49911070277622,5.49911070277622,974055.677274474,0.0,1.0
1995-06-06,40.0,40.25,39.75,39.75,84400,5.49911070277622,5.53348014466857,5.46474126088387,5.46474126088387,613917.446378308,0.0,1.0
1995-06-07,39.87,40.0,39.62,39.87,181111,5.4812385929922,5.49911070277622,5.44686915109985,5.4812385929922,1317383.91742917,0.0,1.0
1995-06-08,39.25,39.75,39.25,39.62,74800,5.39600237709917,5.46474126088387,5.39600237709917,5.44686915109985,544087.973804472,0.0,1.0
1995-06-09,39.0,39.25,38.75,39.13,92000,5.36163293520682,5.39600237709917,5.32726349331446,5.37950504499084,669199.112165928,0.0,1.0
1995-06-12,39.38,39.62,39.25,39.25,63311,5.41387448688319,5.44686915109985,5.39600237709917,5.39600237709917,460518.097721055,0.0,1.0
1995-06-13,39.62,39.87,39.25,39.38,33200,5.44686915109985,5.4812385929922,5.39600237709917,5.41387448688319,241493.592651183,0.0,1.0
1995-06-14,39.75,39.75,39.25,39.5,30711,5.46474126088387,5.46474126088387,5.39600237709917,5.43037181899152,223388.847105737,0.0,1.0
1995-06-15,39.25,39.75,39.13,39.75,204400,5.39600237709917,5.46474126088387,5.37950504499084,5.46474126088387,1486785.85355126,0.0,1.0
1995-06-16,39.5,39.75,39.25,39.5,146200,5.43037181899152,5.46474126088387,5.39600237709917,5.43037181899152,1063444.67607238,0.0,1.0
1995-06-19,39.75,39.87,39.5,39.5,59311,5.46474126088387,5.4812385929922,5.43037181899152,5.43037181899152,431422.484148623,0.0,1.0
1995-06-20,39.5,39.75,39.38,39.75,88000,5.43037181899152,5.46474126088387,5.41387448688319,5.46474126088387,640103.498593496,0.0,1.0
1995-06-21,39.75,39.87,39.38,39.62,42711,5.46474126088387,5.4812385929922,5.41387448688319,5.44686915109985,310675.687823032,0.0,1.0
1995-06-22,39.75,39.87,39.38,39.87,149400,5.46474126088387,5.4812385929922,5.41387448688319,5.4812385929922,1086721.16693032,0.0,1.0
1995-06-23,39.13,39.62,39.0,39.62,240400,5.37950504499084,5.44686915109985,5.36163293520682,5.44686915109985,1748646.37570314,0.0,1.0
1995-06-26,38.5,39.5,38.38,38.62,371111,5.29289405142211,5.43037181899152,5.27639671931378,5.30939138353044,2699425.56211967,0.0,1.0
1995-06-27,37.62,38.5,37.62,38.38,240000,5.17191361596104,5.29289405142211,5.17191361596104,5.27639671931378,1745736.8143459,0.0,1.0
1995-06-28,38.0,38.12,37.75,37.75,328800,5.22415516763741,5.24065249974574,5.18978572574506,5.18978572574506,2391659.43565388,0.0,1.0
1995-06-29,37.88,37.88,37.5,37.75,150800,5.20765783552908,5.20765783552908,5.15541628385271,5.18978572574506,1096904.63168067,0.0,1.0
1995-06-30,37.75,37.88,37.37,37.37,97000,5.18978572574506,5.20765783552908,5.13754417406868,5.13754417406868,705568.629131467,0.0,1.0
1995-07-03,37.75,37.75,37.37,37.5,33800,5.18978572574506,5.18978572574506,5.13754417406868,5.15541628385271,245857.934687047,0.0,1.0
1995-07-05,37.37,37.37,36.75,37.25,206311,5.17603794898812,5.17603794898812,5.0901630887159,5.15941700829027,1489525.80061883,0.28,1.0
1995-07-06,37.88,38.12,37.5,38.12,142911,5.24667694695397,5.27991882834967,5.19404396807745,5.27991882834967,1031789.97577559,0.0,1.0
1995-07-07,38.62,38.62,37.88,38.0,106511,5.34917274792403,5.34917274792403,5.24667694695397,5.26329788765182,768988.965928685,0.0,1.0
1995-07-10,38.88,39.0,38.38,38.5,198200,5.3851847861027,5.40180572680055,5.31593086652834,5.33255180722619,1430965.93823235,0.0,1.0
1995-07-11,38.62,38.75,38.25,38.62,109200,5.34917274792403,5.36717876701337,5.297924847439,5.34917274792403,788403.029540727,0.0,1.0
1995-07-12,38.75,38.88,38.62,38.62,129000,5.36717876701337,5.3851847861027,5.34917274792403,5.34917274792403,931355.227204704,0.0,1.0
1995-07-13,39.13,39.25,38.75,38.88,130200,5.41981174588989,5.43643268658773,5.36717876701337,5.3851847861027,940018.996760096,0.0,1.0
1995-07-14,39.0,39.25,38.75,39.13,130200,5.40180572680055,5.43643268658773,5.36717876701337,5.41981174588989,940018.996760097,0.0,1.0
1995-07-17,39.13,39.25,38.88,39.0,114711,5.41981174588989,5.43643268658773,5.3851847861027,5.40180572680055,828191.391223866,0.0,1.0
1995-07-18,38.5,39.25,38.38,39.25,127511,5.33255180722619,5.43643268658773,5.31593086652834,5.43643268658773,920604.933148054,0.0,1.0
1995-07-19,38.38,38.5,38.25,38.38,101200,5.31593086652834,5.33255180722619,5.297924847439,5.31593086652834,730644.565838109,0.0,1.0
1995-07-20,38.62,38.62,38.25,38.25,80511,5.34917274792403,5.34917274792403,5.297924847439,5.297924847439,581273.958895178,0.0,1.0
1995-07-21,38.38,38.62,38.25,38.5,129111,5.31593086652834,5.34917274792403,5.297924847439,5.33255180722619,932156.625888578,0.0,1.0
1995-07-24,38.0,38.38,38.0,38.25,138911,5.26329788765182,5.31593086652834,5.26329788765182,5.297924847439,1002910.74392428,0.0,1.0
1995-07-25,38.38,38.75,38.25,38.25,64600,5.31593086652834,5.36717876701337,5.297924847439,5.297924847439,466399.594398635,0.0,1.0
1995-07-26,38.75,39.0,38.5,38.5,148800,5.36717876701337,5.40180572680055,5.33255180722619,5.33255180722619,1074307.42486868,0.0,1.0
1995-07-27,38.88,38.88,38.62,38.75,47000,5.3851847861027,5.3851847861027,5.34917274792403,5.36717876701337,339330.974252877,0.0,1.0
1995-07-28,38.88,39.0,38.38,38.88,113711,5.3851847861027,5.40180572680055,5.31593086652834,5.3851847861027,820971.58326104,0.0,1.0
1995-07-31,38.5,38.62,38.38,38.62,34800,5.33255180722619,5.34917274792403,5.31593086652834,5.34917274792403,251249.317106385,0.0,1.0
1995-08-01,38.62,38.62,38.5,38.62,66400,5.34917274792403,5.34917274792403,5.33255180722619,5.34917274792403,479395.248731724,0.0,1.0
1995-08-02,38.75,39.38,38.5,38.62,217711,5.36717876701337,5.45443870567707,5.33255180722619,5.34917274792403,1571831.61139506,0.0,1.0
1995-08-03,38.88,38.88,38.5,38.75,84600,5.3851847861027,5.3851847861027,5.33255180722619,5.36717876701337,610795.753655179,0.0,1.0
1995-08-04,38.75,39.0,38.75,39.0,147200,5.36717876701337,5.40180572680055,5.36717876701337,5.40180572680055,1062755.73212816,0.0,1.0
1995-08-07,38.25,39.0,38.25,39.0,102600,5.297924847439,5.40180572680055,5.297924847439,5.40180572680055,740752.296986067,0.0,1.0
1995-08-08,38.5,38.62,38.38,38.38,119311,5.33255180722619,5.34917274792403,5.31593086652834,5.31593086652834,861402.507852871,0.0,1.0
1995-08-09,38.38,38.5,38.25,38.25,88711,5.31593086652834,5.33255180722619,5.297924847439,5.297924847439,640476.38419036,0.0,1.0
1995-08-10,38.5,39.0,38.38,38.38,82600,5.33255180722619,5.40180572680055,5.31593086652834,5.31593086652834,596356.137729523,0.0,1.0
1995-08-11,38.5,38.62,38.25,38.5,58400,5.33255180722619,5.34917274792403,5.297924847439,5.33255180722619,421636.785029106,0.0,1.0
1995-08-14,38.88,38.88,38.38,38.5,65111,5.3851847861027,5.3851847861027,5.31593086652834,5.33255180722619,470088.91626764,0.0,1.0
1995-08-15,39.38,39.38,38.5,38.75,62711,5.45443870567707,5.45443870567707,5.33255180722619,5.36717876701337,452761.377156854,0.0,1.0
1995-08-16,39.38,39.75,39.0,39.13,114800,5.45443870567707,5.5056866061621,5.40180572680055,5.41981174588989,828833.954132558,0.0,1.0
1995-08-17,38.75,39.62,38.75,39.62,45000,5.36717876701337,5.48768058707276,5.36717876701337,5.48768058707276,324891.358327222,0.0,1.0
1995-08-18,38.75,39.0,38.75,38.88,123511,5.36717876701337,5.40180572680055,5.36717876701337,5.3851847861027,891725.701296746,0.0,1.0
1995-08-21,38.75,39.0,38.75,38.88,107111,5.36717876701337,5.40180572680055,5.36717876701337,5.3851847861027,773320.85070638,0.0,1.0
1995-08-22,39.25,39.62,38.88,39.13,146200,5.43643268658773,5.48768058707276,5.3851847861027,5.41981174588989,1055535.92416533,0.0,1.0
1995-08-23,38.62,39.25,38.62,39.25,122711,5.34917274792403,5.43643268658773,5.34917274792403,5.43643268658773,885949.854926485,0.0,1.0
1995-08-24,38.62,38.88,38.5,38.75,122511,5.34917274792403,5.3851847861027,5.33255180722619,5.36717876701337,884505.893333919,0.0,1.0
1995-08-25,39.25,39.25,38.75,38.75,78000,5.43643268658773,5.43643268658773,5.36717876701337,5.36717876701337,563145.021100519,0.0,1.0
1995-08-28,39.75,39.75,39.25,39.38,46911,5.5056866061621,5.5056866061621,5.43643268658773,5.45443870567707,338688.411344185,0.0,1.0
1995-08-29,40.0,40.0,39.62,39.75,114000,5.54031356594928,5.54031356594928,5.48768058707276,5.5056866061621,823058.107762297,0.0,1.0
1995-08-30,40.0,40.0,39.75,39.87,52200,5.54031356594928,5.54031356594928,5.5056866061621,5.52230754685995,376873.975659578,0.0,1.0
1995-08-31,40.0,40.87,40.0,40.13,114600,5.54031356594928,5.66081538600868,5.54031356594928,5.55831958503862,827389.992539994,0.0,1.0
1995-09-01,40.37,40.37,40.0,40.0,28000,5.59156146643431,5.59156146643431,5.54031356594928,5.54031356594928,202154.622959161,0.0,1.0
1995-09-05,40.63,40.63,40.0,40.37,90511,5.62757350461299,5.62757350461299,5.54031356594928,5.59156146643431,653472.038523449,0.0,1.0
1995-09-06,40.75,40.87,40.63,40.63,54200,5.64419444531083,5.66081538600868,5.62757350461299,5.62757350461299,391313.591585233,0.0,1.0
1995-09-07,41.0,41.0,40.63,41.0,73511,5.67882140509801,5.67882140509801,5.62757350461299,5.67882140509801,530735.303155388,0.0,1.0
1995-09-08,41.75,41.75,40.87,41.0,251800,5.78270228445956,5.78270228445956,5.66081538600868,5.67882140509801,1817947.64503988,0.0,1.0
1995-09-11,41.38,41.75,41.0,41.75,171800,5.73145438397453,5.78270228445956,5.67882140509801,5.78270228445956,1240363.00801371,0.0,1.0
1995-09-12,41.75,41.75,40.87,41.5,166600,5.78270228445956,5.78270228445956,5.66081538600868,5.74807532467238,1202820.00660701,0.0,1.0
1995-09-13,41.87,41.87,41.5,41.75,138200,5.79932322515741,5.79932322515741,5.74807532467238,5.78270228445956,997777.460462714,0.0,1.0
1995-09-14,41.75,42.0,41.62,41.87,122400,5.78270228445956,5.81732924424675,5.76469626537023,5.79932322515741,883704.494650046,0.0,1.0
1995-09-15,42.0,42.25,41.62,42.0,207200,5.81732924424675,5.85195620403393,5.76469626537023,5.81732924424675,1495944.20989779,0.0,1.0
1995-09-18,42.0,42.0,41.75,41.87,32111,5.81732924424675,5.81732924424675,5.78270228445956,5.79932322515741,231835.253494343,0.0,1.0
1995-09-19,42.0,42.12,41.62,41.75,92511,5.81732924424675,5.83395018494459,5.76469626537023,5.78270228445956,667911.654449104,0.0,1.0
1995-09-20,42.12,42.25,42.0,42.12,124400,5.83395018494459,5.85195620403393,5.81732924424675,5.83395018494459,898144.1105757,0.0,1.0
1995-09-21,41.38,42.25,41.38,42.25,58400,5.73145438397453,5.85195620403393,5.73145438397453,5.85195620403393,421636.785029107,0.0,1.0
1995-09-22,41.13,41.62,41.13,41.5,106800,5.69682742418735,5.76469626537023,5.69682742418735,5.74807532467238,771075.490429941,0.0,1.0
1995-09-25,41.38,41.38,40.5,41.13,136400,5.73145438397453,5.73145438397453,5.60956748552365,5.69682742418735,984781.806129626,0.0,1.0
1995-09-26,41.87,42.0,41.38,41.5,133311,5.79932322515741,5.81732924424675,5.73145438397453,5.74807532467238,962479.819332452,0.0,1.0
1995-09-27,42.25,42.25,41.62,41.75,84511,5.85195620403393,5.85195620403393,5.76469626537023,5.78270228445956,610153.190746487,0.0,1.0
1995-09-28,42.12,42.12,41.75,42.12,82000,5.83395018494459,5.83395018494459,5.78270228445956,5.83395018494459,592024.252951828,0.0,1.0
1995-09-29,42.12,42.25,41.87,42.0,168800,5.83395018494459,5.85195620403393,5.79932322515741,5.81732924424675,1218703.58412523,0.0,1.0
1995-10-02,42.25,42.75,42.12,42.12,79711,5.85195620403393,5.9212101236083,5.83395018494459,5.83395018494459,575498.112524916,0.0,1.0
1995-10-03,42.75,42.88,42.5,42.5,144800,5.9212101236083,5.93921614269763,5.88658316382111,5.88658316382111,1045428.19301737,0.0,1.0
1995-10-04,42.25,42.38,42.0,42.25,58000,5.89212347738706,5.91025308808672,5.85725884142619,5.89212347738706,415894.203406393,0.29,1.0
1995-10-05,42.38,42.5,42.0,42.5,51111,5.91025308808672,5.92698811334793,5.85725884142619,5.92698811334793,366496.010867313,0.0,1.0
1995-10-06,42.25,42.38,42.12,42.12,241311,5.89212347738706,5.91025308808672,5.87399386668741,5.87399386668741,1730342.17445173,0.0,1.0
1995-10-09,43.12,43.12,42.0,42.25,156111,6.01345241053089,6.01345241053089,5.85725884142619,5.89212347738706,1119407.93082716,0.0,1.0
1995-10-10,43.63,43.75,43.12,43.12,402711,6.08457626789107,6.10131129315228,6.01345241053089,6.01345241053089,2887675.35427572,0.0,1.0
1995-10-11,44.37,44.37,43.63,43.63,202511,6.18777559033524,6.18777559033524,6.08457626789107,6.08457626789107,1452123.29355228,0.0,1.0
1995-10-12,44.0,44.5,43.75,44.37,138711,6.13617592911315,6.20590520103489,6.10131129315228,6.18777559033524,994639.669805246,0.0,1.0
1995-10-13,44.0,44.12,43.75,44.12,128111,6.13617592911315,6.15291095437437,6.10131129315228,6.15291095437437,918631.41883787,0.0,1.0
1995-10-16,44.75,44.75,43.88,44.0,84400,6.24076983699576,6.24076983699576,6.11944090385194,6.13617592911315,605197.771853442,0.0,1.0
1995-10-17,44.25,44.75,44.12,44.75,99911,6.17104056507402,6.24076983699576,6.15291095437437,6.24076983699576,716420.788905796,0.0,1.0
1995-10-18,43.75,44.25,43.63,44.25,119911,6.10131129315228,6.17104056507402,6.08457626789107,6.17104056507402,859832.583183863,0.0,1.0
1995-10-19,44.12,44.12,43.38,43.75,52200,6.15291095437437,6.15291095437437,6.0497116319302,6.10131129315228,374304.783065754,0.0,1.0
1995-10-20,43.63,44.0,43.0,43.63,161711,6.08457626789107,6.13617592911315,5.99671738526967,6.08457626789107,1159563.23322502,0.0,1.0
1995-10-23,43.5,43.63,43.0,43.38,60800,6.06644665719141,6.08457626789107,5.99671738526967,6.0497116319302,435971.854605323,0.0,1.0
1995-10-24,43.12,43.38,42.88,43.38,55400,6.01345241053089,6.0497116319302,5.97998236000846,6.0497116319302,397250.670150245,0.0,1.0
1995-10-25,43.25,43.38,42.62,42.62,86000,6.03158202123054,6.0497116319302,5.94372313860915,5.94372313860915,616670.715395687,0.0,1.0
1995-10-26,41.62,43.0,41.38,43.0,249311,5.80426459476567,5.99671738526967,5.77079454424323,5.99671738526967,1787706.89216295,0.0,1.0
1995-10-27,41.87,41.87,41.38,41.5,227200,5.83912923072654,5.83912923072654,5.77079454424323,5.78752956950445,1629157.98299884,0.0,1.0
1995-10-30,41.62,42.0,41.62,41.75,162800,5.80426459476567,5.85725884142619,5.80426459476567,5.82239420546532,1167372.00542346,0.0,1.0
1995-10-31,41.5,41.87,41.5,41.75,91711,5.78752956950445,5.83912923072654,5.78752956950445,5.82239420546532,657621.953251789,0.0,1.0
1995-11-01,41.75,41.75,41.25,41.38,111200,5.82239420546532,5.82239420546532,5.75266493354358,5.77079454424323,797369.576186051,0.0,1.0
1995-11-02,42.0,42.0,41.75,41.87,115111,5.85725884142619,5.85725884142619,5.82239420546532,5.83912923072654,825413.752557127,0.0,1.0
1995-11-03,42.0,42.0,41.75,42.0,48111,5.85725884142619,5.85725884142619,5.82239420546532,5.85725884142619,344984.241725603,0.0,1.0
1995-11-06,41.75,41.75,41.25,41.75,49711,5.82239420546532,5.82239420546532,5.75266493354358,5.82239420546532,356457.185267849,0.0,1.0
1995-11-07,41.25,41.87,41.0,41.87,45000,5.75266493354358,5.83912923072654,5.71780029758271,5.83912923072654,322676.53712565,0.0,1.0
1995-11-08,42.0,42.0,41.38,41.5,86600,5.85725884142619,5.85725884142619,5.77079454424323,5.78752956950445,620973.069224029,0.0,1.0
1995-11-09,41.75,42.0,41.13,42.0,203200,5.82239420546532,5.85725884142619,5.73592990828236,5.85725884142619,1457063.82986516,0.0,1.0
1995-11-10,41.5,41.75,41.38,41.62,37400,5.78752956950445,5.82239420546532,5.77079454424323,5.80426459476567,268180.055299985,0.0,1.0
1995-11-13,41.62,41.87,41.5,41.5,49111,5.80426459476567,5.83912923072654,5.78752956950445,5.78752956950445,352154.831439506,0.0,1.0
1995-11-14,41.25,41.75,41.25,41.62,343000,5.75266493354358,5.82239420546532,5.75266493354358,5.80426459476567,2459512.27186884,0.0,1.0
1995-11-15,41.5,41.62,41.13,41.25,141600,5.78752956950445,5.80426459476567,5.73592990828236,5.75266493354358,1015355.50348871,0.0,1.0
1995-11-16,41.38,41.5,41.13,41.5,177200,5.77079454424323,5.78752956950445,5.73592990828236,5.78752956950445,1270628.49730367,0.0,1.0
1995-11-17,41.25,41.5,40.87,41.5,235911,5.75266493354358,5.78752956950445,5.69967068688306,5.78752956950445,1691620.98999665,0.0,1.0
1995-11-20,41.0,41.25,40.87,41.13,286911,5.71780029758271,5.75266493354358,5.69967068688306,5.73592990828236,2057321.06540572,0.0,1.0
1995-11-21,40.87,41.25,40.87,41.0,206511,5.69967068688306,5.75266493354358,5.69967068688306,5.71780029758271,1480805.65240789,0.0,1.0
1995-11-22,41.0,41.25,41.0,41.0,306911,5.71780029758271,5.75266493354358,5.71780029758271,5.71780029758271,2200732.85968379,0.0,1.0
1995-11-24,41.5,41.62,41.25,41.25,14800,5.78752956950445,5.80426459476567,5.75266493354358,5.75266493354358,106124.727765769,0.0,1.0
1995-11-27,41.75,41.87,41.25,41.5,132400,5.82239420546532,5.83912923072654,5.75266493354358,5.78752956950445,949386.078120801,0.0,1.0
1995-11-28,41.87,42.0,41.5,41.62,340111,5.83912923072654,5.85725884142619,5.78752956950445,5.80426459476567,2438796.43818538,0.0,1.0
1995-11-29,42.38,42.38,42.0,42.12,233511,5.91025308808672,5.91025308808672,5.85725884142619,5.87399386668741,1674411.57468328,0.0,1.0
1995-11-30,42.5,42.75,42.25,42.25,97800,5.92698811334793,5.9618527493088,5.89212347738706,5.89212347738706,701283.674019746,0.0,1.0
1995-12-01,42.62,42.88,42.38,42.75,61200,5.94372313860915,5.97998236000846,5.91025308808672,5.9618527493088,438840.090490884,0.0,1.0
1995-12-04,43.0,43.38,42.75,42.75,94400,5.99671738526967,6.0497116319302,5.9618527493088,5.9618527493088,676903.668992475,0.0,1.0
1995-12-05,43.38,43.5,42.88,43.38,125800,6.0497116319302,6.06644665719141,5.97998236000846,6.0497116319302,902060.186009039,0.0,1.0
1995-12-06,43.75,43.75,43.38,43.38,145000,6.10131129315228,6.10131129315228,6.0497116319302,6.0497116319302,1039735.50851598,0.0,1.0
1995-12-07,43.88,44.12,43.75,43.88,171511,6.11944090385194,6.15291095437437,6.10131129315228,6.11944090385194,1229835.01242127,0.0,1.0
1995-12-08,44.0,44.0,43.63,43.88,122711,6.13617592911315,6.13617592911315,6.08457626789107,6.11944090385194,879910.234382792,0.0,1.0
1995-12-11,44.0,44.25,43.88,44.0,92511,6.13617592911315,6.17104056507402,6.11944090385194,6.13617592911315,663358.425022912,0.0,1.0
1995-12-12,44.37,44.5,44.12,44.12,88200,6.18777559033524,6.20590520103489,6.15291095437437,6.15291095437437,632446.012766274,0.0,1.0
1995-12-13,44.63,44.63,44.12,44.5,47000,6.22403481173455,6.22403481173455,6.15291095437437,6.20590520103489,337017.716553456,0.0,1.0
1995-12-14,43.88,44.63,43.63,44.5,54311,6.11944090385194,6.22403481173455,6.08457626789107,6.20590520103489,389441.897951804,0.0,1.0
1995-12-15,43.75,44.0,43.25,43.88,277711,6.10131129315228,6.13617592911315,6.03158202123054,6.11944090385194,1991351.64003781,0.0,1.0
1995-12-18,44.0,44.25,43.38,43.38,60911,6.13617592911315,6.17104056507402,6.0497116319302,6.0497116319302,436767.790063566,0.0,1.0
1995-12-19,44.0,44.25,43.5,43.75,109000,6.13617592911315,6.17104056507402,6.06644665719141,6.10131129315228,781594.278815464,0.0,1.0
1995-12-20,43.38,44.25,43.38,43.88,110311,6.0497116319302,6.17104056507402,6.0497116319302,6.11944090385194,790994.92193039,0.0,1.0
1995-12-21,44.5,44.63,43.38,43.38,139911,6.20590520103489,6.22403481173455,6.0497116319302,6.0497116319302,1003244.37746193,0.0,1.0
1995-12-22,44.75,45.0,44.12,44.5,249200,6.24076983699576,6.27563447295663,6.15291095437437,6.20590520103489,1786910.95670471,0.0,1.0
1995-12-26,44.75,45.13,44.63,45.0,41911,6.24076983699576,6.29376408365629,6.22403481173455,6.27563447295663,300526.585499403,0.0,1.0
1995-12-27,44.75,45.25,44.75,44.87,58600,6.24076983699576,6.3104991089175,6.24076983699576,6.25750486225698,420196.557234736,0.0,1.0
1995-12-28,44.63,44.75,44.25,44.75,102800,6.22403481173455,6.24076983699576,6.17104056507402,6.24076983699576,737136.622589262,0.0,1.0
1995-12-29,45.25,45.25,44.5,44.87,108000,6.3104991089175,6.3104991089175,6.20590520103489,6.25750486225698,774423.68910156,0.0,1.0
1996-01-02,45.0,45.13,44.37,45.0,101911,6.27563447295663,6.29376408365629,6.18777559033524,6.27563447295663,730761.968333603,0.0,1.0
1996-01-03,45.63,45.63,44.75,44.87,131200,6.40393633329264,6.40393633329264,6.28043284932819,6.29727423350516,934840.024701168,0.29,1.0
1996-01-04,45.25,46.0,45.25,45.63,198400,6.3506052833989,6.45586393450496,6.3506052833989,6.40393633329264,1413660.52515786,0.0,1.0
1996-01-05,45.5,45.63,45.25,45.5,185600,6.38569150043425,6.40393633329264,6.3506052833989,6.38569150043425,1322456.62030897,0.0,1.0
1996-01-08,45.88,45.88,45.63,45.63,61200,6.43902255032799,6.43902255032799,6.40393633329264,6.40393633329264,436068.670058777,0.0,1.0
1996-01-09,44.87,45.75,44.87,45.63,180000,6.29727423350516,6.42077771746961,6.29727423350516,6.40393633329264,1282554.91193758,0.0,1.0
1996-01-10,42.5,44.63,42.5,44.63,220800,5.96465689601002,6.26359146515123,5.96465689601002,6.26359146515123,1573267.35864343,0.0,1.0
1996-01-11,43.5,44.0,42.75,42.88,124000,6.10500176415143,6.17517419822213,5.99974311304537,6.01798794590375,883537.828223665,0.0,1.0
1996-01-12,43.25,43.75,43.12,43.5,159800,6.06991554711608,6.14008798118678,6.05167071425769,6.10500176415143,1138623.74959792,0.0,1.0
1996-01-15,43.0,43.25,42.88,43.25,94200,6.03482933008072,6.06991554711608,6.01798794590375,6.06991554711608,671203.737247333,0.0,1.0
1996-01-16,43.12,43.25,42.88,43.0,306000,6.05167071425769,6.06991554711608,6.01798794590375,6.03482933008072,2180343.35029388,0.0,1.0
1996-01-17,43.75,44.12,43.0,43.12,92400,6.14008798118678,6.1920155823991,6.03482933008072,6.05167071425769,658378.188127957,0.0,1.0
1996-01-18,44.63,44.75,43.88,44.25,411200,6.26359146515123,6.28043284932819,6.15833281404517,6.21026041525749,2929925.44327073,0.0,1.0
1996-01-19,44.87,45.0,44.5,44.5,136400,6.29727423350516,6.31551906636355,6.24534663229284,6.24534663229284,971891.611046033,0.0,1.0
1996-01-22,45.0,45.13,44.87,44.87,180800,6.31551906636355,6.33376389922193,6.29727423350516,6.29727423350516,1288255.15599063,0.0,1.0
1996-01-23,45.0,45.13,44.75,45.0,189600,6.31551906636355,6.33376389922193,6.28043284932819,6.31551906636355,1350957.84057425,0.0,1.0
1996-01-24,45.13,45.37,44.87,45.13,132311,6.33376389922193,6.36744666757587,6.29727423350516,6.33376389922193,942756.23862985,0.0,1.0
1996-01-25,45.13,45.13,45.0,45.0,88200,6.33376389922193,6.33376389922193,6.31551906636355,6.31551906636355,628451.906849414,0.0,1.0
1996-01-26,45.13,45.25,45.0,45.0,83200,6.33376389922193,6.3506052833989,6.31551906636355,6.31551906636355,592825.381517814,0.0,1.0
1996-01-29,45.13,45.5,45.0,45.0,208311,6.33376389922193,6.38569150043425,6.31551906636355,6.31551906636355,1484279.42367016,0.0,1.0
1996-01-30,45.37,45.5,45.0,45.37,62200,6.36744666757587,6.38569150043425,6.31551906636355,6.36744666757587,443193.975125097,0.0,1.0
1996-01-31,47.12,47.38,45.37,45.5,164911,6.61305018682334,6.64953985254011,6.36744666757587,6.38569150043425,1175041.18379188,0.0,1.0
1996-02-01,47.62,49.87,46.5,48.5,368311,6.68322262089405,6.99899857421222,6.52603636857567,6.80672610485849,2624328.23428134,0.0,1.0
1996-02-02,47.0,47.75,46.88,47.75,101711,6.59620880264637,6.70146745375243,6.5793674184694,6.70146745375243,724721.903600462,0.0,1.0
1996-02-05,46.62,46.88,46.12,46.88,69111,6.54287775275263,6.5793674184694,6.47270531868193,6.5793674184694,492436.958438434,0.0,1.0
1996-02-06,47.62,47.88,46.88,46.88,121311,6.68322262089405,6.71971228661081,6.5793674184694,6.5793674184694,864377.882900331,0.0,1.0
1996-02-07,47.25,47.88,46.75,47.88,96311,6.63129501968172,6.71971228661081,6.56112258561102,6.71971228661081,686245.256242335,0.0,1.0
1996-02-08,47.75,48.13,47.12,47.38,142000,6.70146745375243,6.75479850364617,6.61305018682334,6.64953985254011,1011793.31941742,0.0,1.0
1996-02-09,48.0,48.0,47.38,47.88,115311,6.73655367078778,6.73655367078778,6.64953985254011,6.71971228661081,821626.052502413,0.0,1.0
1996-02-12,48.5,48.5,47.88,48.0,104600,6.80672610485849,6.80672610485849,6.71971228661081,6.73655367078778,745306.90993706,0.0,1.0
1996-02-13,48.25,48.62,48.13,48.38,104200,6.77163988782314,6.82356748903546,6.75479850364617,6.78988472068152,742456.787910531,0.0,1.0
1996-02-14,47.75,48.5,47.12,48.25,77000,6.70146745375243,6.80672610485849,6.61305018682334,6.77163988782314,548648.490106631,0.0,1.0
1996-02-15,47.75,48.13,47.62,47.88,42800,6.70146745375243,6.75479850364617,6.68322262089405,6.71971228661081,304963.056838491,0.0,1.0
1996-02-16,47.12,47.88,46.88,47.75,105600,6.61305018682334,6.71971228661081,6.5793674184694,6.70146745375243,752432.21500338,0.0,1.0
1996-02-20,46.37,47.12,46.25,47.12,40911,6.50779153571728,6.61305018682334,6.49095015154031,6.61305018682334,291503.355568213,0.0,1.0
1996-02-21,47.12,47.12,46.12,46.12,50200,6.61305018682334,6.61305018682334,6.47270531868193,6.47270531868193,357690.314329258,0.0,1.0
1996-02-22,47.0,47.62,46.75,47.62,82800,6.59620880264637,6.68322262089405,6.56112258561102,6.68322262089405,589975.259491286,0.0,1.0
1996-02-23,47.5,47.62,47.0,47.5,97311,6.66638123671708,6.68322262089405,6.59620880264637,6.66638123671708,693370.561308654,0.0,1.0
1996-02-26,47.12,47.88,47.0,47.88,68511,6.61305018682334,6.71971228661081,6.59620880264637,6.71971228661081,488161.775398642,0.0,1.0
1996-02-27,46.88,47.0,46.5,47.0,73000,6.5793674184694,6.59620880264637,6.52603636857567,6.59620880264637,520147.269841352,0.0,1.0
1996-02-28,46.88,47.12,46.88,46.88,75400,6.5793674184694,6.61305018682334,6.5793674184694,6.5793674184694,537248.002000519,0.0,1.0
1996-02-29,46.37,46.88,46.37,46.75,113400,6.50779153571728,6.5793674184694,6.50779153571728,6.56112258561102,808009.594520675,0.0,1.0
1996-03-01,47.38,47.38,46.12,46.62,117711,6.64953985254011,6.64953985254011,6.47270531868193,6.54287775275263,838726.78466158,0.0,1.0
1996-03-04,47.75,47.88,47.12,47.5,107111,6.70146745375243,6.71971228661081,6.61305018682334,6.66638123671708,763198.550958589,0.0,1.0
1996-03-05,47.62,47.62,47.0,47.62,77911,6.68322262089405,6.68322262089405,6.59620880264637,6.68322262089405,555139.643022048,0.0,1.0
1996-03-06,47.88,47.88,47.12,47.5,127200,6.71971228661081,6.71971228661081,6.61305018682334,6.66638123671708,906338.80443589,0.0,1.0
1996-03-07,47.88,48.0,47.25,47.75,95911,6.71971228661081,6.73655367078778,6.63129501968172,6.70146745375243,683395.134215807,0.0,1.0
1996-03-08,45.5,47.88,45.25,47.88,164511,6.38569150043425,6.71971228661081,6.3506052833989,6.71971228661081,1172191.06176535,0.0,1.0
1996-03-11,45.88,46.25,45.0,45.25,179711,6.43902255032799,6.49095015154031,6.31551906636355,6.3506052833989,1280495.69877341,0.0,1.0
1996-03-12,45.13,45.88,44.5,45.75,177000,6.33376389922193,6.43902255032799,6.24534663229284,6.42077771746961,1261178.99673862,0.0,1.0
1996-03-13,44.87,45.37,44.5,45.37,137111,6.29727423350516,6.36744666757587,6.24534663229284,6.36744666757587,976957.702948186,0.0,1.0
1996-03-14,44.5,45.37,44.5,45.13,192000,6.24534663229284,6.36744666757587,6.24534663229284,6.33376389922193,1368058.57273342,0.0,1.0
1996-03-15,44.0,44.75,44.0,44.75,199200,6.17517419822213,6.28043284932819,6.17517419822213,6.28043284932819,1419360.76921092,0.0,1.0
1996-03-18,45.5,45.63,44.37,44.5,153911,6.38569150043425,6.40393633329264,6.22710179943446,6.24534663229284,1096662.82806236,0.0,1.0
1996-03-19,45.63,45.63,45.37,45.5,71600,6.40393633329264,6.40393633329264,6.36744666757587,6.38569150043425,510171.842748503,0.0,1.0
1996-03-20,45.63,45.75,45.37,45.63,124400,6.40393633329264,6.42077771746961,6.36744666757587,6.40393633329264,886387.950250193,0.0,1.0
1996-03-21,45.25,45.75,45.13,45.63,151511,6.3506052833989,6.42077771746961,6.33376389922193,6.40393633329264,1079562.09590319,0.0,1.0
1996-03-22,45.37,45.5,45.13,45.5,205200,6.36744666757587,6.38569150043425,6.33376389922193,6.38569150043425,1462112.59960884,0.0,1.0
1996-03-25,45.13,45.37,44.63,45.25,105311,6.33376389922193,6.36744666757587,6.26359146515123,6.3506052833989,750373.001839213,0.0,1.0
1996-03-26,44.87,45.13,44.75,45.13,75111,6.29727423350516,6.33376389922193,6.28043284932819,6.33376389922193,535188.788836353,0.0,1.0
1996-03-27,44.87,44.87,44.5,44.75,125800,6.29727423350516,6.29727423350516,6.24534663229284,6.28043284932819,896363.377343042,0.0,1.0
1996-03-28,44.63,44.87,44.63,44.63,271000,6.26359146515123,6.29727423350516,6.26359146515123,6.26359146515123,1930957.67297269,0.0,1.0
1996-03-29,45.0,45.0,44.5,44.87,209400,6.31551906636355,6.31551906636355,6.24534663229284,6.29727423350516,1492038.88088738,0.0,1.0
1996-04-01,47.375,47.375,46.125,46.625,68400,6.6488381281994,6.6488381281994,6.47340704302264,6.54357947709334,487370.86653628,0.0,1.0
1996-04-02,45.0,45.13,44.87,44.87,92111,6.35621907812456,6.3745814887947,6.33785666745442,6.33785666745442,652116.446751392,0.29,1.0
1996-04-03,44.63,45.0,44.12,45.0,135200,6.30395683237109,6.35621907812456,6.23191968281901,6.35621907812456,957172.798045709,0.0,1.0
1996-04-04,47.75,47.875,47.125,47.5,182200,6.74465468845439,6.76231085256029,6.65637386792488,6.70934236024259,1289917.77961485,0.0,1.0
1996-04-08,45.5,47.875,45.25,47.875,102200,6.42684373454816,6.76231085256029,6.39153140633636,6.76231085256029,723543.342901417,0.0,1.0
1996-04-09,42.88,43.63,42.62,43.25,422311,6.05677053488847,6.16270751952388,6.02004571354819,6.10903278064194,2989826.9342861,0.0,1.0
1996-04-10,41.62,43.0,41.25,42.88,115511,5.87879640070098,6.07372045243013,5.82653415494751,6.05677053488847,817780.969490073,0.0,1.0
1996-04-11,45.875,46.25,45.0,45.25,139311,6.47981222686587,6.53278071918357,6.35621907812456,6.39153140633636,986277.364412321,0.0,1.0
1996-04-12,45.125,45.875,44.5,45.75,125000,6.37387524223046,6.47981222686587,6.28559442170095,6.46215606275997,884960.057364746,0.0,1.0
1996-04-15,44.0,44.75,44.0,44.75,164911,6.21496976527734,6.32090674991275,6.21496976527734,6.32090674991275,1167517.18416062,0.0,1.0
1996-04-16,41.62,41.87,41.13,41.62,122600,5.87879640070098,5.91410872891278,5.80958423740585,5.87879640070098,867968.824263342,0.0,1.0
1996-04-17,42.25,42.38,41.62,41.75,155311,5.96778346779472,5.98614587846486,5.87879640070098,5.89715881137112,1099552.25175501,0.0,1.0
1996-04-18,45.5,45.625,44.375,44.5,193711,6.42684373454816,6.44449989865407,6.26793825759505,6.28559442170095,1371411.98137746,0.0,1.0
1996-04-19,45.625,45.625,45.375,45.5,125111,6.44449989865407,6.44449989865407,6.40918757044226,6.42684373454816,885745.901895685,0.0,1.0
1996-04-22,45.375,45.5,45.125,45.25,118600,6.40918757044226,6.42684373454816,6.37387524223046,6.39153140633636,839650.102427671,0.0,1.0
1996-04-23,43.0,43.12,42.62,43.12,123711,6.07372045243013,6.0906703699718,6.02004571354819,6.0906703699718,875834.349253201,0.0,1.0
1996-04-24,43.0,43.25,42.75,43.25,141511,6.07372045243013,6.10903278064194,6.03840812421833,6.10903278064194,1001852.66142194,0.0,1.0
1996-04-25,45.125,45.375,44.625,45.25,142511,6.37387524223046,6.40918757044226,6.30325058580685,6.39153140633636,1008932.34188086,0.0,1.0
1996-04-26,44.875,45.125,44.75,45.125,90111,6.33856291401866,6.37387524223046,6.32090674991275,6.37387524223046,637957.085833556,0.0,1.0
1996-04-29,45.0,45.0,44.5,44.875,86111,6.35621907812456,6.35621907812456,6.28559442170095,6.33856291401866,609638.363997885,0.0,1.0
1996-04-30,43.0,43.25,42.88,43.0,64200,6.07372045243013,6.10903278064194,6.05677053488847,6.07372045243013,454515.485462534,0.0,1.0
1996-05-01,45.25,45.25,44.625,44.875,66111,6.39153140633636,6.39153140633636,6.30325058580685,6.33856291401866,468044.754819526,0.0,1.0
1996-05-02,45.0,45.125,44.875,44.875,60600,6.35621907812456,6.37387524223046,6.33856291401866,6.33856291401866,429028.635810429,0.0,1.0
1996-05-03,44.625,45.0,44.125,45.0,84400,6.30325058580685,6.35621907812456,6.23262592938325,6.35621907812456,597525.030732677,0.0,1.0
1996-05-06,42.0,42.12,41.25,42.0,98311,5.93247113958292,5.94942105712459,5.82653415494751,5.93247113958292,696010.465596684,0.0,1.0
1996-05-07,41.25,42.25,41.25,41.87,59800,5.82653415494751,5.96778346779472,5.82653415494751,5.91410872891278,423364.891443295,0.0,1.0
1996-05-08,43.25,44.125,42.75,44.125,148200,6.10903278064194,6.23262592938325,6.03840812421833,6.23262592938325,1049208.64401164,0.0,1.0
1996-05-09,42.875,43.625,42.625,43.25,78600,6.05606428832423,6.16200127295964,6.02075196011243,6.10903278064194,556462.884070952,0.0,1.0
1996-05-10,41.625,43.0,41.25,42.875,116000,5.87950264726522,6.07372045243013,5.82653415494751,6.05606428832423,821242.933234483,0.0,1.0
1996-05-13,42.88,43.25,42.62,43.25,76000,6.05677053488847,6.10903278064194,6.02004571354819,6.10903278064194,538055.714877765,0.0,1.0
1996-05-14,43.0,43.0,42.5,42.88,168111,6.07372045243013,6.07372045243013,6.00309579600653,6.05677053488847,1190172.16162916,0.0,1.0
1996-05-15,41.625,42.0,41.5,41.625,101711,5.87950264726522,5.93247113958292,5.86184648315931,5.87950264726522,720081.379157005,0.0,1.0
1996-05-16,41.625,41.875,41.125,41.625,113111,5.87950264726522,5.91481497547702,5.80887799084161,5.87950264726522,800789.736388669,0.0,1.0
1996-05-17,42.25,42.375,41.625,41.75,63200,5.96778346779472,5.98543963190062,5.87950264726522,5.89715881137112,447435.805003616,0.0,1.0
1996-05-20,43.25,43.5,42.62,42.75,87311,6.10903278064194,6.14434510885374,6.02004571354819,6.03840812421833,618133.980548586,0.0,1.0
1996-05-21,43.25,43.5,43.12,43.5,45800,6.10903278064194,6.14434510885374,6.0906703699718,6.14434510885374,324249.365018443,0.0,1.0
1996-05-22,43.125,43.5,43.0,43.25,90200,6.09137661653603,6.14434510885374,6.07372045243013,6.10903278064194,638587.177394401,0.0,1.0
1996-05-23,43.0,43.125,42.625,43.125,116200,6.07372045243013,6.09137661653603,6.02075196011243,6.09137661653603,822658.869326268,0.0,1.0
1996-05-24,43.0,43.25,42.75,43.0,73311,6.07372045243013,6.10903278064194,6.03840812421833,6.07372045243013,519018.454123735,0.0,1.0
1996-05-28,42.62,43.88,42.12,43.63,77311,6.02004571354819,6.19801984773568,5.94942105712459,6.16270751952388,547337.175959407,0.0,1.0
1996-05-29,43.0,43.5,43.0,43.375,58711,6.07372045243013,6.14434510885374,6.07372045243013,6.12668894474784,415655.119423533,0.0,1.0
1996-05-30,43.0,43.25,42.875,43.0,61600,6.07372045243013,6.10903278064194,6.05606428832423,6.07372045243013,436108.316269347,0.0,1.0
1996-05-31,42.62,43.0,42.62,43.0,44311,6.02004571354819,6.07372045243013,6.02004571354819,6.07372045243013,313707.720815114,0.0,1.0
1996-06-03,41.75,42.375,41.5,42.375,46800,5.89715881137112,5.98543963190062,5.86184648315931,5.98543963190062,331329.045477361,0.0,1.0
1996-06-04,42.62,42.75,42.38,42.38,49600,6.02004571354819,6.03840812421833,5.98614587846486,5.98614587846486,351152.150762331,0.0,1.0
1996-06-05,43.0,43.0,42.62,42.75,92000,6.07372045243013,6.07372045243013,6.02004571354819,6.03840812421833,651330.602220453,0.0,1.0
1996-06-06,42.0,42.125,41.25,42.0,76600,5.93247113958292,5.95012730368882,5.82653415494751,5.93247113958292,542303.523153116,0.0,1.0
1996-06-07,41.25,42.25,41.25,41.875,65511,5.82653415494751,5.96778346779472,5.82653415494751,5.91481497547702,463796.946544175,0.0,1.0
1996-06-10,43.125,43.75,43.0,43.5,129400,6.09137661653603,6.17965743706554,6.07372045243013,6.14434510885374,916110.651383986,0.0,1.0
1996-06-11,42.0,42.25,41.75,42.0,145711,5.93247113958292,5.96778346779472,5.89715881137112,5.93247113958292,1031587.3193494,0.0,1.0
1996-06-12,41.87,42.12,41.75,42.0,72800,5.91410872891278,5.94942105712459,5.89715881137112,5.93247113958292,515400.737409228,0.0,1.0
1996-06-13,42.875,43.25,42.625,43.25,77600,6.05606428832423,6.10903278064194,6.02075196011243,6.10903278064194,549383.203612034,0.0,1.0
1996-06-14,43.0,43.0,42.5,42.875,40511,6.07372045243013,6.07372045243013,6.00309579600653,6.05606428832423,286804.935071226,0.0,1.0
1996-06-17,42.5,42.875,42.5,42.625,103511,6.00309579600653,6.05606428832423,6.00309579600653,6.02075196011243,732824.803983057,0.0,1.0
1996-06-18,42.0,42.12,41.87,42.0,103600,5.93247113958292,5.94942105712459,5.91410872891278,5.93247113958292,733454.895543901,0.0,1.0
1996-06-19,42.5,42.5,42.0,42.25,94311,6.00309579600653,6.00309579600653,5.93247113958292,5.96778346779472,667691.743761012,0.0,1.0
1996-06-20,43.25,43.5,42.625,42.75,115911,6.10903278064194,6.14434510885374,6.02075196011243,6.03840812421833,820612.84167364,0.0,1.0
1996-06-21,43.25,43.5,43.125,43.5,149111,6.10903278064194,6.14434510885374,6.09137661653603,6.14434510885374,1055658.23290972,0.0,1.0
1996-06-24,43.625,43.875,43.25,43.375,100111,6.16200127295964,6.19731360117144,6.10903278064194,6.12668894474784,708753.890422737,0.0,1.0
1996-06-25,42.5,42.75,42.5,42.62,92200,6.00309579600653,6.03840812421833,6.00309579600653,6.02004571354819,652746.538312236,0.0,1.0
1996-06-26,42.88,42.88,42.75,42.75,73000,6.05677053488847,6.05677053488847,6.03840812421833,6.03840812421833,516816.673501011,0.0,1.0
1996-06-27,43.12,43.12,42.5,42.75,83000,6.0906703699718,6.0906703699718,6.00309579600653,6.03840812421833,587613.478090191,0.0,1.0
1996-06-28,42.625,43.875,42.125,43.625,155111,6.02075196011243,6.19731360117144,5.95012730368882,6.16200127295964,1098136.31566322,0.0,1.0
1996-07-01,42.625,43.0,42.625,43.0,43111,6.02075196011243,6.07372045243013,6.02075196011243,6.07372045243013,305212.104264412,0.0,1.0
1996-07-02,43.88,43.88,43.75,43.75,104111,6.23898214846137,6.23898214846137,6.22049838184104,6.22049838184104,732233.330901041,0.29,1.0
1996-07-03,42.375,42.75,42.25,42.75,114800,6.02499700412604,6.07831556168468,6.00722415160649,6.07831556168468,807411.18985928,0.0,1.0
1996-07-05,43.0,43.0,42.625,42.75,84200,6.11386126672377,6.11386126672377,6.06054270916513,6.07831556168468,592195.315210377,0.0,1.0
1996-07-08,41.62,42.62,41.5,41.75,73511,5.91764897490798,6.05983179506435,5.90058703648922,5.93613274152831,517017.456252139,0.0,1.0
1996-07-09,41.62,42.0,41.5,41.75,123200,5.91764897490798,5.9716784465674,5.90058703648922,5.93613274152831,866490.057409959,0.0,1.0
1996-07-10,41.75,41.87,41.0,41.87,136311,5.93613274152831,5.95319467994707,5.82949562641103,5.95319467994707,958702.323178643,0.0,1.0
1996-07-11,42.0,42.25,41.75,42.0,78400,5.9716784465674,6.00722415160649,5.93613274152831,5.9716784465674,551402.763806337,0.0,1.0
1996-07-12,41.875,42.125,41.75,42.0,127511,5.95390559404786,5.98945129908695,5.93613274152831,5.9716784465674,896810.176220789,0.0,1.0
1996-07-15,40.75,41.75,40.75,41.38,79600,5.79394992137194,5.93613274152831,5.79394992137194,5.88352509807045,559842.602027863,0.0,1.0
1996-07-16,40.75,41.13,40.25,40.63,86400,5.79394992137194,5.84797939303136,5.72285851129376,5.77688798295318,607668.351949841,0.0,1.0
1996-07-17,41.875,42.125,41.875,42.0,66711,5.95390559404786,5.98945129908695,5.95390559404786,5.9716784465674,469191.70633016,0.0,1.0
1996-07-18,42.0,42.125,41.875,42.0,76800,5.9716784465674,5.98945129908695,5.95390559404786,5.9716784465674,540149.646177637,0.0,1.0
1996-07-19,42.5,42.5,42.0,42.25,100111,6.04276985664558,6.04276985664558,5.9716784465674,6.00722415160649,704100.536829289,0.0,1.0
1996-07-22,41.0,41.13,40.5,40.63,64911,5.82949562641103,5.84797939303136,5.75840421633285,5.77688798295318,456531.948997872,0.0,1.0
1996-07-23,41.0,41.25,41.0,41.25,71200,5.82949562641103,5.86504133145013,5.82949562641103,5.86504133145013,500763.734477184,0.0,1.0
1996-07-24,42.875,43.0,42.5,42.625,111400,6.09608841420422,6.11386126672377,6.04276985664558,6.06054270916513,783498.314898291,0.0,1.0
1996-07-25,42.5,42.75,42.5,42.625,60000,6.04276985664558,6.07831556168468,6.04276985664558,6.06054270916513,421991.911076279,0.0,1.0
1996-07-26,42.875,42.875,42.75,42.75,84200,6.09608841420422,6.09608841420422,6.07831556168468,6.07831556168468,592195.315210378,0.0,1.0
1996-07-29,42.38,42.38,41.25,41.38,136311,6.02570791822682,6.02570791822682,5.86504133145013,5.88352509807045,958702.323178644,0.0,1.0
1996-07-30,41.87,42.38,40.5,42.25,233911,5.95319467994707,6.02570791822682,5.75840421633285,6.00722415160649,1645142.49852939,0.0,1.0
1996-07-31,42.62,42.62,41.87,41.87,196111,6.05983179506435,6.05983179506435,5.95319467994707,5.95319467994707,1379287.59455133,0.0,1.0
1996-08-01,43.75,43.875,43.5,43.875,332711,6.22049838184104,6.23827123436059,6.18495267680195,6.23827123436059,2340022.51210166,0.0,1.0
1996-08-02,43.875,43.875,43.75,43.75,411600,6.23827123436059,6.23827123436059,6.22049838184104,6.22049838184104,2894864.50998327,0.0,1.0
1996-08-05,41.5,43.5,41.375,43.375,72711,5.90058703648922,6.18495267680195,5.88281418396967,6.16717982428241,511390.897437788,0.0,1.0
1996-08-06,43.25,43.88,43.25,43.5,196111,6.14940697176286,6.23898214846137,6.14940697176286,6.18495267680195,1379287.59455133,0.0,1.0
1996-08-07,43.75,43.75,43.12,43.5,85911,6.22049838184104,6.22049838184104,6.13092320514253,6.18495267680195,604229.11787457,0.0,1.0
1996-08-08,41.625,42.625,41.5,41.75,231511,5.91835988900876,6.06054270916513,5.90058703648922,5.93613274152831,1628262.82208634,0.0,1.0
1996-08-09,41.625,42.0,41.5,41.75,485800,5.91835988900876,5.9716784465674,5.90058703648922,5.93613274152831,3416727.84001427,0.0,1.0
1996-08-12,41.125,41.625,41.0,41.125,75800,5.84726847893058,5.91835988900876,5.82949562641103,5.84726847893058,533116.447659699,0.0,1.0
1996-08-13,43.63,43.75,43.12,43.12,68400,6.20343644342228,6.22049838184104,6.13092320514253,6.13092320514253,481070.778626958,0.0,1.0
1996-08-14,43.5,43.5,43.12,43.38,71911,6.18495267680195,6.18495267680195,6.13092320514253,6.16789073838319,505764.338623438,0.0,1.0
1996-08-15,40.75,41.75,40.75,41.375,60311,5.79394992137194,5.93613274152831,5.79394992137194,5.88281418396967,424179.235815357,0.0,1.0
1996-08-16,40.75,41.125,40.25,40.625,57200,5.79394992137194,5.84726847893058,5.72285851129376,5.7761770688524,402298.955226052,0.0,1.0
1996-08-19,40.75,41.25,40.5,41.25,58400,5.79394992137194,5.86504133145013,5.75840421633285,5.86504133145013,410738.793447578,0.0,1.0
1996-08-20,43.63,43.75,43.25,43.38,54111,6.20343644342228,6.22049838184104,6.14940697176286,6.16789073838319,380573.405004142,0.0,1.0
1996-08-21,43.25,43.88,43.12,43.63,99800,6.14940697176286,6.23898214846137,6.13092320514253,6.20343644342228,701913.21209021,0.0,1.0
1996-08-22,41.0,41.125,40.5,40.625,74111,5.82949562641103,5.84726847893058,5.75840421633285,5.7761770688524,521237.375362902,0.0,1.0
1996-08-23,41.0,41.25,41.0,41.25,108111,5.82949562641103,5.86504133145013,5.82949562641103,5.86504133145013,760366.124972793,0.0,1.0
1996-08-26,41.375,41.375,41.0,41.0,33200,5.88281418396967,5.88281418396967,5.82949562641103,5.82949562641103,233502.190795541,0.0,1.0
1996-08-27,42.88,43.0,42.75,42.88,73400,6.096799328305,6.11386126672377,6.07831556168468,6.096799328305,516236.771216648,0.0,1.0
1996-08-28,42.62,43.0,42.62,42.88,53200,6.05983179506435,6.11386126672377,6.05983179506435,6.096799328305,374166.1611543,0.0,1.0
1996-08-29,42.375,42.375,41.25,41.375,166111,6.02499700412604,6.02499700412604,5.86504133145013,5.88281418396967,1168291.63901319,0.0,1.0
1996-08-30,41.875,42.375,40.5,42.25,108511,5.95390559404786,6.02499700412604,5.75840421633285,6.00722415160649,763179.404379967,0.0,1.0
1996-09-03,42.75,42.88,41.5,42.25,104511,6.07831556168468,6.096799328305,5.90058703648922,6.00722415160649,735046.610308215,0.0,1.0
1996-09-04,42.5,43.0,42.38,42.88,49800,6.04276985664558,6.11386126672377,6.02570791822682,6.096799328305,350253.286193311,0.0,1.0
1996-09-05,43.75,43.875,43.5,43.625,31511,6.22049838184104,6.23827123436059,6.18495267680195,6.2027255293215,221623.118498744,0.0,1.0
1996-09-06,43.25,43.875,43.25,43.5,134800,6.14940697176286,6.23827123436059,6.14940697176286,6.18495267680195,948075.160218039,0.0,1.0
1996-09-09,43.625,43.625,43.375,43.5,163311,6.2027255293215,6.2027255293215,6.16717982428241,6.18495267680195,1148598.68316297,0.0,1.0
1996-09-10,44.25,44.37,43.75,44.37,192600,6.29158979191923,6.30865173033799,6.22049838184104,6.30865173033799,1354594.03455485,0.0,1.0
1996-09-11,44.37,44.75,43.88,44.12,91311,6.30865173033799,6.36268120199741,6.23898214846137,6.2731060252989,642208.389871435,0.0,1.0
1996-09-12,43.25,43.625,43.125,43.625,30000,6.14940697176286,6.2027255293215,6.13163411924331,6.2027255293215,210995.955538139,0.0,1.0
1996-09-13,43.625,43.75,43.125,43.125,66911,6.2027255293215,6.22049838184104,6.13163411924331,6.13163411924331,470598.346033748,0.0,1.0
1996-09-16,43.5,43.875,43.25,43.25,46200,6.18495267680195,6.23827123436059,6.14940697176286,6.14940697176286,324933.771528735,0.0,1.0
1996-09-17,44.63,45.0,44.37,44.75,73800,6.34561926357865,6.3982269070365,6.30865173033799,6.36268120199741,519050.050623822,0.0,1.0
1996-09-18,44.63,44.87,44.63,44.75,43000,6.34561926357865,6.37974314041617,6.34561926357865,6.36268120199741,302427.536271333,0.0,1.0
1996-09-19,43.5,43.625,43.375,43.625,90600,6.18495267680195,6.2027255293215,6.16717982428241,6.2027255293215,637207.785725181,0.0,1.0
1996-09-20,43.625,43.75,43.25,43.375,109600,6.2027255293215,6.22049838184104,6.14940697176286,6.16717982428241,770838.557566002,0.0,1.0
1996-09-23,42.75,43.5,42.625,43.125,86711,6.07831556168468,6.18495267680195,6.06054270916513,6.13163411924331,609855.676688919,0.0,1.0
1996-09-24,45.13,45.13,44.87,45.0,105800,6.41671067365683,6.41671067365683,6.37974314041617,6.3982269070365,744112.403197838,0.0,1.0
1996-09-25,45.25,45.25,45.0,45.13,116400,6.43377261207559,6.43377261207559,6.3982269070365,6.41671067365683,818664.307487981,0.0,1.0
1996-09-26,42.75,42.75,42.5,42.625,340000,6.07831556168468,6.07831556168468,6.04276985664558,6.06054270916513,2391287.49609891,0.0,1.0
1996-09-27,42.875,43.0,42.75,42.875,71511,6.09608841420422,6.11386126672377,6.07831556168468,6.09608841420422,502951.059216263,0.0,1.0
1996-09-30,42.5,42.75,42.5,42.625,70800,6.04276985664558,6.07831556168468,6.04276985664558,6.06054270916513,497950.455070009,0.0,1.0
1996-10-01,45.88,45.88,45.5,45.75,115400,6.5233477887741,6.5233477887741,6.46931831711469,6.50486402215378,811631.108970043,0.0,1.0
1996-10-02,45.88,45.88,45.63,45.75,104600,6.56458080661945,6.56458080661945,6.52881042297397,6.5459802071238,731051.706326905,0.29,1.0
1996-10-03,42.75,42.875,41.5,42.25,164800,6.11673560337797,6.13462079520072,5.93788368515055,6.045194836087,1151790.83367757,0.0,1.0
1996-10-04,42.5,43.0,42.375,42.875,132511,6.08096521973249,6.15250598702346,6.06308002790975,6.13462079520072,926122.300736946,0.0,1.0
1996-10-07,46.37,46.62,46.25,46.5,79600,6.6346907585646,6.67046114221009,6.61752097441477,6.65329135806025,556326.155101545,0.0,1.0
1996-10-08,46.62,46.75,46.25,46.5,70711,6.67046114221009,6.68906174170574,6.61752097441477,6.65329135806025,494200.738107856,0.0,1.0
1996-10-09,44.375,44.375,43.375,43.5,68711,6.34924309707363,6.34924309707363,6.20616156249169,6.22404675431443,480222.694009828,0.0,1.0
1996-10-10,44.25,44.375,43.75,44.375,189111,6.33135790525089,6.34924309707363,6.25981713795992,6.34924309707363,1321700.94871116,0.0,1.0
1996-10-11,44.375,44.75,43.875,44.125,163111,6.34924309707363,6.40289867254186,6.27770232978266,6.31347271342814,1139986.37543679,0.0,1.0
1996-10-14,47.75,47.88,47.5,47.5,69511,6.83214327628768,6.85074387578333,6.79637289264219,6.79637289264219,485813.911649039,0.0,1.0
1996-10-15,48.0,48.13,47.75,47.88,117511,6.86791365993316,6.88651425942882,6.83214327628768,6.85074387578333,821286.97000173,0.0,1.0
1996-10-16,44.75,44.875,44.625,44.75,145400,6.40289867254186,6.4207838643646,6.38501348071911,6.40289867254186,1016203.80592669,0.0,1.0
1996-10-17,44.625,45.0,44.375,44.75,141000,6.38501348071911,6.43866905618734,6.34924309707363,6.40289867254186,985452.10891103,0.0,1.0
1996-10-18,44.625,44.875,44.625,44.75,122311,6.38501348071911,6.4207838643646,6.38501348071911,6.40289867254186,854834.275837,0.0,1.0
1996-10-21,48.38,48.62,47.88,48.38,110511,6.9222846430743,6.95662421137397,6.85074387578333,6.9222846430743,772363.81565863,0.0,1.0
1996-10-22,48.13,48.5,48.13,48.5,135311,6.88651425942882,6.93945442722413,6.88651425942882,6.93945442722413,945691.562474186,0.0,1.0
1996-10-23,45.0,45.125,44.625,44.75,58800,6.43866905618734,6.45655424801008,6.38501348071911,6.40289867254186,410954.496482046,0.0,1.0
1996-10-24,45.125,45.125,44.875,45.0,196111,6.45655424801008,6.45655424801008,6.4207838643646,6.43866905618734,1370624.10305426,0.0,1.0
1996-10-25,45.25,45.25,45.0,45.125,163911,6.47443943983283,6.47443943983283,6.43866905618734,6.45655424801008,1145577.593076,0.0,1.0
1996-10-28,47.38,48.19,47.38,47.75,66311,6.77920310849236,6.89509915150373,6.77920310849236,6.83214327628768,463449.041092193,0.0,1.0
1996-10-29,48.13,48.25,47.38,47.38,99200,6.88651425942882,6.90368404357865,6.77920310849236,6.77920310849236,693310.987262227,0.0,1.0
1996-10-30,45.875,46.25,45.75,45.875,118000,6.56386539894654,6.61752097441477,6.5459802071238,6.56386539894654,824704.601783698,0.0,1.0
1996-10-31,48.38,48.5,47.75,47.75,105400,6.9222846430743,6.93945442722413,6.83214327628768,6.83214327628768,736642.923966117,0.0,1.0
1996-11-01,45.875,45.875,45.5,45.75,101911,6.56386539894654,6.56386539894654,6.51020982347831,6.5459802071238,712258.226037106,0.0,1.0
1996-11-04,46.25,46.375,45.75,45.75,81111,6.61752097441477,6.63540616623751,6.5459802071238,6.5459802071238,566886.567417606,0.0,1.0
1996-11-05,49.13,49.25,48.87,48.87,177111,7.02959579401076,7.04676557816059,6.99239459501945,6.99239459501945,1237832.68412299,0.0,1.0
1996-11-06,49.5,49.5,48.75,48.87,120200,7.08253596180608,7.08253596180608,6.97522481086962,6.99239459501945,840080.450291529,0.0,1.0
1996-11-07,46.375,46.625,46.25,46.5,78711,6.63540616623751,6.671176549883,6.61752097441477,6.65329135806025,550112.914499972,0.0,1.0
1996-11-08,46.625,46.75,46.25,46.5,122400,6.671176549883,6.68906174170574,6.61752097441477,6.65329135806025,855456.298799361,0.0,1.0
1996-11-11,47.625,47.625,47.125,47.25,63111,6.81425808446494,6.81425808446494,6.74271731717397,6.76060250899671,441084.170535347,0.0,1.0
1996-11-12,49.5,49.75,48.62,48.87,141311,7.08253596180608,7.11830634545156,6.95662421137397,6.99239459501945,987625.694768272,0.0,1.0
1996-11-13,49.75,49.75,49.25,49.25,172511,7.11830634545156,7.11830634545156,7.04676557816059,7.04676557816059,1205683.18269752,0.0,1.0
1996-11-14,47.75,47.875,47.5,47.5,105111,6.83214327628768,6.85002846811042,6.79637289264219,6.79637289264219,734623.096593951,0.0,1.0
1996-11-15,48.0,48.125,47.75,47.875,214200,6.86791365993316,6.88579885175591,6.83214327628768,6.85002846811042,1497048.52289888,0.0,1.0
1996-11-18,48.125,48.375,47.5,47.625,81200,6.88579885175591,6.92156923540139,6.79637289264219,6.81425808446494,567508.590379968,0.0,1.0
1996-11-19,50.62,51.0,50.25,50.25,179511,7.24278728053785,7.29715826367899,7.18984711274253,7.18984711274253,1254606.33704062,0.0,1.0
1996-11-20,50.5,50.75,50.13,50.75,105911,7.22561749638802,7.2613878800335,7.1726773285927,7.2613878800335,740214.314233163,0.0,1.0
1996-11-21,48.375,48.625,47.875,48.375,196000,6.92156923540139,6.95733961904688,6.85002846811042,6.92156923540139,1369848.32160682,0.0,1.0
1996-11-22,48.125,48.5,48.125,48.5,165600,6.88579885175591,6.93945442722413,6.88579885175591,6.93945442722413,1157382.05131678,0.0,1.0
1996-11-25,47.75,47.75,47.5,47.5,133111,6.83214327628768,6.83214327628768,6.79637289264219,6.79637289264219,930315.713966354,0.0,1.0
1996-11-26,51.38,51.38,50.62,50.75,265600,7.35152924682013,7.35152924682013,7.24278728053785,7.2613878800335,1856284.25621822,0.0,1.0
1996-11-27,51.62,52.12,51.38,51.38,164000,7.38586881511979,7.45740958241076,7.35152924682013,7.35152924682013,1146199.61603836,0.0,1.0
1996-11-29,48.125,48.25,47.375,47.375,27400,6.88579885175591,6.90368404357865,6.77848770081945,6.77848770081945,191499.204142994,0.0,1.0
1996-12-02,50.87,52.0,50.62,52.0,62800,7.27855766418334,7.44023979826093,7.24278728053785,7.44023979826093,438910.584678103,0.0,1.0
1996-12-03,50.75,51.25,50.75,50.87,111000,7.2613878800335,7.33292864732447,7.2613878800335,7.27855766418334,775781.447440597,0.0,1.0
1996-12-04,48.5,49.0,47.75,47.875,147711,6.93945442722413,7.01099519451511,6.83214327628768,6.85002846811042,1032355.43588197,0.0,1.0
1996-12-05,49.125,49.25,48.875,48.875,311000,7.02888038633785,7.04676557816059,6.99311000269236,6.99311000269236,2173585.85724347,0.0,1.0
1996-12-06,49.5,49.5,48.75,48.875,76511,7.08253596180608,7.08253596180608,6.97522481086962,6.99311000269236,534737.06599214,0.0,1.0
1996-12-09,51.0,51.12,50.38,50.62,100911,7.29715826367899,7.31432804782882,7.20844771223818,7.24278728053785,705269.203988091,0.0,1.0
1996-12-10,51.62,51.62,50.87,51.0,110111,7.38586881511979,7.38586881511979,7.27855766418334,7.29715826367899,769568.206839024,0.0,1.0
1996-12-11,49.0,49.5,48.75,49.375,155711,7.01099519451511,7.08253596180608,6.97522481086962,7.06465076998333,1088267.61227408,0.0,1.0
1996-12-12,49.5,49.75,48.625,48.875,122200,7.08253596180608,7.11830634545156,6.95733961904688,6.99311000269236,854058.494389558,0.0,1.0
1996-12-13,49.75,49.75,49.25,49.375,1187200,7.11830634545156,7.11830634545156,7.04676557816059,7.06465076998333,8297366.97658988,0.0,1.0
1996-12-16,49.75,50.5,49.75,50.25,76711,7.11830634545156,7.22561749638802,7.11830634545156,7.18984711274253,536134.870401943,0.0,1.0
1996-12-17,49.87,50.0,49.13,49.25,129200,7.13547612960139,7.15407672909705,7.02959579401076,7.04676557816059,902981.64873266,0.0,1.0
1996-12-18,50.25,50.25,50.0,50.125,131111,7.18984711274253,7.18984711274253,7.15407672909705,7.17196192091979,916337.669868326,0.0,1.0
1996-12-19,50.625,51.0,50.25,50.25,162000,7.24350268821076,7.29715826367899,7.18984711274253,7.18984711274253,1132221.57194033,0.0,1.0
1996-12-20,50.5,50.75,50.125,50.625,207311,7.22561749638802,7.2613878800335,7.17196192091979,7.24350268821076,1448901.15000322,0.0,1.0
1996-12-23,51.38,51.38,50.87,51.12,66511,7.35152924682013,7.35152924682013,7.27855766418334,7.31432804782882,464846.845501996,0.0,1.0
1996-12-24,51.38,51.38,51.12,51.25,25600,7.35152924682013,7.35152924682013,7.31432804782882,7.33292864732447,178918.964454768,0.0,1.0
1996-12-26,51.375,51.375,50.625,50.75,67000,7.35081383914722,7.35081383914722,7.24350268821076,7.2613878800335,468264.477283964,0.0,1.0
1996-12-27,51.625,52.125,51.375,51.375,25000,7.3865842227927,7.45812499008367,7.35081383914722,7.35081383914722,174725.55122536,0.0,1.0
1996-12-30,51.38,51.75,51.25,51.75,70400,7.35152924682013,7.40446941461544,7.33292864732447,7.40446941461544,492027.152250613,0.0,1.0
1996-12-31,50.5,51.25,50.5,51.12,72800,7.26711114141678,7.37503853460614,7.26711114141678,7.35633111978665,505895.661764058,0.29,1.0
1997-01-02,50.25,50.75,50.0,50.75,227600,7.23113534368699,7.30308693914657,7.19515954595721,7.30308693914657,1581618.85463598,0.0,1.0
1997-01-03,51.0,51.13,50.13,50.75,190511,7.33906273687635,7.35777015169584,7.2138669607767,7.30308693914657,1323883.0826694,0.0,1.0
1997-01-06,51.5,51.63,51.25,51.5,173711,7.41101433233592,7.42972174715541,7.37503853460614,7.41101433233592,1207137.92995462,0.0,1.0
1997-01-07,51.0,51.38,50.5,51.25,110800,7.33906273687635,7.39374594942563,7.26711114141678,7.37503853460614,769962.078618923,0.0,1.0
1997-01-08,50.88,51.5,50.75,51.38,105911,7.32179435396605,7.41101433233592,7.30308693914657,7.39374594942563,735987.849355675,0.0,1.0
1997-01-09,51.63,51.75,50.88,51.0,114111,7.42972174715541,7.44699013006571,7.32179435396605,7.33906273687635,792970.602466462,0.0,1.0
1997-01-10,51.0,51.0,50.0,50.75,99600,7.33906273687635,7.33906273687635,7.19515954595721,7.30308693914657,692131.976809068,0.0,1.0
1997-01-13,51.0,51.0,50.63,50.75,76711,7.33906273687635,7.33906273687635,7.28581855623627,7.30308693914657,533073.65535141,0.0,1.0
1997-01-14,51.63,52.0,51.13,51.25,196111,7.42972174715541,7.4829659277955,7.35777015169584,7.37503853460614,1362798.13357433,0.0,1.0
1997-01-15,51.5,51.75,50.87,51.5,44511,7.41101433233592,7.44699013006571,7.32035532205686,7.41101433233592,309312.112648077,0.0,1.0
1997-01-16,51.5,51.75,51.0,51.5,70200,7.41101433233592,7.44699013006571,7.33906273687635,7.41101433233592,487827.959558199,0.0,1.0
1997-01-17,51.88,51.88,51.5,51.63,80600,7.4656975448852,7.4656975448852,7.41101433233592,7.42972174715541,560098.768381635,0.0,1.0
1997-01-20,51.88,52.38,51.63,51.88,141111,7.4656975448852,7.53764914034477,7.42972174715541,7.4656975448852,980596.740758076,0.0,1.0
1997-01-21,52.13,52.5,50.88,51.38,134400,7.50167334261498,7.55491752325507,7.32179435396605,7.39374594942563,933961.221718261,0.0,1.0
1997-01-22,52.75,52.88,52.38,52.63,156311,7.59089332098485,7.60960073580434,7.53764914034477,7.57362493807456,1086223.30750002,0.0,1.0
1997-01-23,52.13,53.38,51.88,53.0,234511,7.50167334261498,7.68155233126391,7.4656975448852,7.62686911871464,1629644.1969224,0.0,1.0
1997-01-24,51.88,52.75,51.88,52.38,133311,7.4656975448852,7.59089332098485,7.4656975448852,7.53764914034477,926393.634140499,0.0,1.0
1997-01-27,51.38,52.0,51.25,51.75,95511,7.39374594942563,7.4829659277955,7.37503853460614,7.44699013006571,663717.040532238,0.0,1.0
1997-01-28,50.88,52.25,50.88,51.63,107600,7.32179435396605,7.51894172552528,7.32179435396605,7.42972174715541,747724.906673251,0.0,1.0
1997-01-29,51.25,51.5,51.0,51.13,55511,7.37503853460614,7.41101433233592,7.33906273687635,7.35777015169584,385752.391211327,0.0,1.0
1997-01-30,51.25,51.63,51.13,51.25,204911,7.37503853460614,7.42972174715541,7.35777015169584,7.37503853460614,1423950.35642493,0.0,1.0
1997-01-31,51.75,52.75,51.5,51.75,197311,7.44699013006571,7.59089332098485,7.41101433233592,7.44699013006571,1371137.07305396,0.0,1.0
1997-02-03,52.38,52.75,52.13,52.25,139200,7.53764914034477,7.59089332098485,7.50167334261498,7.51894172552528,967316.97963677,0.0,1.0
1997-02-04,52.38,52.75,52.38,52.5,168711,7.53764914034477,7.59089332098485,7.53764914034477,7.55491752325507,1172392.34878951,0.0,1.0
1997-02-05,52.0,53.0,51.88,52.5,199711,7.4829659277955,7.62686911871464,7.4656975448852,7.55491752325507,1387814.95201321,0.0,1.0
1997-02-06,52.63,52.63,51.88,52.0,190600,7.57362493807456,7.57362493807456,7.4656975448852,7.4829659277955,1324501.55401414,0.0,1.0
1997-02-07,53.0,53.25,52.38,52.75,226711,7.62686911871464,7.66284491644443,7.53764914034477,7.59089332098485,1575441.09030483,0.0,1.0
1997-02-10,53.0,53.63,52.63,53.0,254911,7.62686911871464,7.7175281289937,7.57362493807456,7.62686911871464,1771406.16807607,0.0,1.0
1997-02-11,53.38,53.5,53.0,53.38,130200,7.68155233126391,7.69882071417421,7.62686911871464,7.68155233126391,904774.933539566,0.0,1.0
1997-02-12,53.75,53.88,53.25,53.25,176600,7.734796511904,7.75350392672349,7.66284491644443,7.66284491644443,1227213.92675182,0.0,1.0
1997-02-13,54.88,55.25,53.88,54.13,289911,7.89740711764263,7.95065129828271,7.75350392672349,7.78947972445327,2014625.23623187,0.0,1.0
1997-02-14,55.13,56.25,55.13,56.0,205711,7.93338291537242,8.09455448920186,7.93338291537242,8.05857869147207,1429509.64941135,0.0,1.0
1997-02-18,55.5,55.88,55.25,55.63,124711,7.9866270960125,8.04131030856178,7.95065129828271,8.00533451083199,866631.234536503,0.0,1.0
1997-02-19,56.13,56.5,55.38,55.5,379000,8.07728610629156,8.13053028693164,7.9693587131022,7.9866270960125,2633715.05231563,0.0,1.0
1997-02-20,57.38,57.5,56.13,56.25,350800,8.25716509494049,8.27443347785079,8.07728610629156,8.09455448920186,2437749.97454439,0.0,1.0
1997-02-21,56.75,57.38,56.75,57.38,138600,8.16650608466143,8.25716509494049,8.16650608466143,8.25716509494049,963147.509896957,0.0,1.0
1997-02-24,59.0,59.38,56.88,57.38,529200,8.49028826422951,8.54497147677878,8.18521349948092,8.25716509494049,3677472.31051565,0.0,1.0
1997-02-25,59.0,59.13,58.5,58.75,267600,8.49028826422951,8.50899567904899,8.41833666876993,8.45431246649972,1859583.50395689,0.0,1.0
1997-02-26,59.13,59.13,58.5,59.0,282311,8.50899567904899,8.50899567904899,8.41833666876993,8.49028826422951,1961811.95286089,0.0,1.0
1997-02-27,58.75,58.88,58.38,58.63,282800,8.45431246649972,8.47301988131921,8.40106828585964,8.43704408358942,1965210.07069884,0.0,1.0
1997-02-28,58.88,59.0,58.75,58.75,304000,8.47301988131921,8.49028826422951,8.45431246649972,8.45431246649972,2112531.33483892,0.0,1.0
1997-03-03,58.5,58.88,58.38,58.63,201400,8.41833666876993,8.47301988131921,8.40106828585964,8.43704408358942,1399552.00933079,0.0,1.0
1997-03-04,58.38,59.0,58.25,58.38,354711,8.40106828585964,8.49028826422951,8.38236087104015,8.40106828585964,2464927.96813174,0.0,1.0
1997-03-05,58.88,59.13,58.38,58.38,163511,8.47301988131921,8.50899567904899,8.40106828585964,8.40106828585964,1136256.94437779,0.0,1.0
1997-03-06,58.88,59.88,58.63,59.0,291111,8.47301988131921,8.61692307223835,8.43704408358942,8.49028826422951,2022964.17571149,0.0,1.0
1997-03-07,59.63,59.88,59.0,59.38,270400,8.58094727450857,8.61692307223835,8.49028826422951,8.54497147677878,1879041.02940936,0.0,1.0
1997-03-10,60.63,60.63,59.38,59.75,313911,8.72485046542771,8.72485046542771,8.54497147677878,8.59821565741886,2181404.02582441,0.0,1.0
1997-03-11,61.63,61.88,60.63,60.63,198311,8.86875365634685,8.90472945407664,8.72485046542771,8.72485046542771,1378086.18928698,0.0,1.0
1997-03-12,61.0,61.63,60.75,61.0,189200,8.77809464606779,8.86875365634685,8.74211884833801,8.77809464606779,1314772.79128791,0.0,1.0
1997-03-13,59.25,60.5,59.25,60.38,201200,8.52626406195929,8.70614305060822,8.52626406195929,8.68887466769792,1398162.18608418,0.0,1.0
1997-03-14,59.0,59.88,59.0,59.25,140111,8.49028826422951,8.61692307223835,8.49028826422951,8.52626406195929,973647.624525053,0.0,1.0
1997-03-17,59.5,59.5,58.25,59.0,179311,8.56223985968908,8.56223985968908,8.38236087104015,8.49028826422951,1246052.98085955,0.0,1.0
1997-03-18,59.38,60.13,59.25,59.5,171600,8.54497147677878,8.65289886996814,8.52626406195929,8.56223985968908,1192468.34558671,0.0,1.0
1997-03-19,58.5,59.13,58.38,58.63,125600,8.41833666876993,8.50899567904899,8.40106828585964,8.43704408358942,872808.998867661,0.0,1.0
1997-03-20,58.38,58.63,58.13,58.5,90111,8.40106828585964,8.43704408358942,8.36509248812985,8.41833666876993,626191.812873915,0.0,1.0
1997-03-21,58.5,59.13,58.25,58.5,210311,8.41833666876993,8.50899567904899,8.38236087104015,8.41833666876993,1461475.58408325,0.0,1.0
1997-03-24,58.38,58.88,58.0,58.75,94200,8.40106828585964,8.47301988131921,8.34638507331036,8.45431246649972,654606.749150745,0.0,1.0
1997-03-25,58.38,58.88,58.0,58.25,184311,8.40106828585964,8.47301988131921,8.34638507331036,8.38236087104015,1280798.56202466,0.0,1.0
1997-03-26,58.63,58.88,58.25,58.38,72511,8.43704408358942,8.47301988131921,8.38236087104015,8.40106828585964,503887.367172714,0.0,1.0
1997-03-27,56.63,58.75,56.5,58.63,154711,8.14923770175113,8.45431246649972,8.13053028693164,8.43704408358942,1075104.72152719,0.0,1.0
1997-03-31,55.38,56.5,55.25,56.13,150911,7.9693587131022,8.13053028693164,7.95065129828271,8.07728610629156,1048698.0798417,0.0,1.0
1997-04-01,55.25,55.63,54.75,54.88,110711,7.95065129828271,8.00533451083199,7.87869970282314,7.89740711764263,769343.607274185,0.0,1.0
1997-04-02,54.88,56.13,54.75,54.75,135711,7.93913904300918,8.11996855838385,7.92033277341022,7.92033277341022,938114.276579926,0.29,1.0
1997-04-03,53.88,54.88,53.75,54.75,206111,7.79447543070945,7.93913904300918,7.77566916111049,7.92033277341022,1424760.49590796,0.0,1.0
1997-04-04,54.0,54.88,53.63,54.13,269000,7.81183506418542,7.93913904300918,7.75830952763452,7.83064133378439,1859486.26419376,0.0,1.0
1997-04-07,54.75,55.13,54.0,54.0,379911,7.92033277341022,7.97530494608412,7.81183506418542,7.81183506418542,2626168.34987404,0.0,1.0
1997-04-08,55.5,55.5,54.63,54.88,121200,8.02883048263502,8.02883048263502,7.90297313993425,7.93913904300918,837805.707138603,0.0,1.0
1997-04-09,54.5,55.88,54.38,55.63,149000,7.88416687033529,8.08380265530891,7.86680723685932,8.04763675223398,1029975.66306643,0.0,1.0
1997-04-10,54.88,55.13,54.13,54.13,133400,7.93913904300918,7.97530494608412,7.83064133378439,7.83064133378439,922139.284919882,0.0,1.0
1997-04-11,53.13,54.75,53.0,54.5,132000,7.68597772148466,7.92033277341022,7.66717145188569,7.88416687033529,912461.661240062,0.0,1.0
1997-04-14,53.25,53.25,52.5,53.0,105711,7.70333735496062,7.70333735496062,7.59483964573583,7.66717145188569,730736.626298093,0.0,1.0
1997-04-15,54.88,55.13,54.13,54.5,202000,7.93913904300918,7.97530494608412,7.83064133378439,7.88416687033529,1396342.84523101,0.0,1.0
1997-04-16,54.5,55.0,54.5,55.0,177400,7.88416687033529,7.95649867648515,7.88416687033529,7.95649867648515,1226293.1719999,0.0,1.0
1997-04-17,54.0,54.88,53.88,54.63,92111,7.81183506418542,7.93913904300918,7.79447543070945,7.90297313993425,636725.424836996,0.0,1.0
1997-04-18,54.38,54.5,53.75,53.88,85200,7.86680723685932,7.88416687033529,7.77566916111049,7.79447543070945,588952.526800404,0.0,1.0
1997-04-21,55.38,55.63,54.88,54.88,241200,8.01147084915905,8.04763675223398,7.93913904300918,7.93913904300918,1667316.30826593,0.0,1.0
1997-04-22,56.25,56.5,54.88,55.5,288111,8.13732819185981,8.17349409493475,7.93913904300918,8.02883048263502,1991592.74001163,0.0,1.0
1997-04-23,56.88,56.88,56.25,56.75,478111,8.22846626760864,8.22846626760864,8.13732819185981,8.20965999800968,3304984.52512991,0.0,1.0
1997-04-24,57.5,58.63,57.0,57.13,480200,8.31815770723447,8.48162758913317,8.24582590108461,8.26463217068358,3319424.92217787,0.0,1.0
1997-04-25,58.5,59.25,57.13,57.5,314511,8.46282131953421,8.571319028759,8.26463217068358,8.31815770723447,2174085.07225964,0.0,1.0
1997-04-28,60.13,60.75,58.63,58.88,219311,8.69862300758277,8.7883144472086,8.48162758913317,8.5177934922081,1516006.66203196,0.0,1.0
1997-04-29,61.75,61.88,60.25,60.38,447711,8.93297805950833,8.95178432910729,8.71598264105873,8.7347889106577,3094841.83951098,0.0,1.0
1997-04-30,62.38,62.5,61.38,61.5,217511,9.02411613525716,9.04147576873313,8.87945252295743,8.89681215643339,1503564.00301505,0.0,1.0
1997-05-01,61.88,62.25,61.25,62.25,243911,8.95178432910729,9.00530986565819,8.86064625335846,9.00530986565819,1686056.33526307,0.0,1.0
1997-05-02,63.88,64.0,61.63,61.88,301600,9.24111155370675,9.25847118718272,8.91561842603236,8.95178432910729,2084836.64416669,0.0,1.0
1997-05-05,64.0,64.63,63.13,64.13,220000,9.25847118718272,9.34960926293155,9.13261384448196,9.27727745678168,1520769.4354001,0.0,1.0
1997-05-06,64.0,64.88,63.75,64.0,139000,9.25847118718272,9.38577516600648,9.22230528410779,9.25847118718272,960849.779639157,0.0,1.0
1997-05-07,63.88,64.63,63.38,64.13,151311,9.24111155370675,9.34960926293155,9.16877974755689,9.27727745678168,1045950.65472648,0.0,1.0
1997-05-08,64.13,65.38,63.5,63.75,147800,9.27727745678168,9.45810697215635,9.18613938103286,9.22230528410779,1021680.55705516,0.0,1.0
1997-05-09,64.5,64.88,63.88,63.88,94511,9.33080299333259,9.38577516600648,9.24111155370675,9.24111155370675,653315.636859542,0.0,1.0
1997-05-12,66.13,66.25,64.5,64.63,151400,9.56660468138115,9.58396431485711,9.33080299333259,9.34960926293155,1046565.87508898,0.0,1.0
1997-05-13,64.75,65.63,64.0,64.63,168311,9.36696889640752,9.49427287523128,9.25847118718272,9.34960926293155,1163464.65655285,0.0,1.0
1997-05-14,66.0,66.25,64.5,64.63,129600,9.54779841178218,9.58396431485711,9.33080299333259,9.34960926293155,895871.449217516,0.0,1.0
1997-05-15,65.5,66.0,65.25,66.0,183800,9.47546660563231,9.54779841178218,9.43930070255738,9.54779841178218,1270533.73739336,0.0,1.0
1997-05-16,64.5,65.25,63.5,64.88,165800,9.33080299333259,9.43930070255738,9.18613938103286,9.38577516600648,1146107.14722426,0.0,1.0
1997-05-19,65.13,65.63,64.25,64.38,100200,9.42194106908141,9.49427287523128,9.29463709025765,9.31344335985662,692641.351941321,0.0,1.0
1997-05-20,64.0,64.88,63.63,64.63,176311,9.25847118718272,9.38577516600648,9.20494565063182,9.34960926293155,1218765.36329467,0.0,1.0
1997-05-21,63.13,65.13,62.75,64.25,244511,9.13261384448196,9.42194106908141,9.07764167180806,9.29463709025765,1690203.8882687,0.0,1.0
1997-05-22,63.25,64.13,63.0,63.25,210511,9.14997347795792,9.27727745678168,9.11380757488299,9.14997347795792,1455175.88461596,0.0,1.0
1997-05-23,64.5,64.75,63.25,63.25,78111,9.33080299333259,9.36696889640752,9.14997347795792,9.14997347795792,539949.188038807,0.0,1.0
1997-05-27,63.88,64.25,63.25,63.25,86311,9.24111155370675,9.29463709025765,9.14997347795792,9.14997347795792,596632.412449175,0.0,1.0
1997-05-28,64.38,64.38,63.63,63.88,56200,9.31344335985662,9.31344335985662,9.20494565063182,9.24111155370675,388487.464861299,0.0,1.0
1997-05-29,63.88,64.38,63.75,64.13,105400,9.24111155370675,9.31344335985662,9.22230528410779,9.27727745678168,728586.811323505,0.0,1.0
1997-05-30,65.88,65.88,63.75,63.75,135911,9.53043877830621,9.53043877830621,9.22230528410779,9.22230528410779,939496.794248471,0.0,1.0
1997-06-02,66.38,66.5,65.63,65.75,239600,9.60277058445608,9.62013021793205,9.49427287523128,9.51163250870725,1656256.16691757,0.0,1.0
1997-06-03,67.75,67.88,66.25,66.38,213511,9.80095973330671,9.81976600290567,9.58396431485711,9.60277058445608,1475913.64964414,0.0,1.0
1997-06-04,67.5,68.13,67.38,67.63,226200,9.76479383023178,9.8559319059806,9.74743419675581,9.78360009983074,1563627.48312502,0.0,1.0
1997-06-05,67.75,68.0,67.5,67.75,428800,9.80095973330671,9.83712563638164,9.76479383023178,9.80095973330671,2964117.88136166,0.0,1.0
1997-06-06,68.25,68.88,67.38,67.75,205000,9.87329153945657,9.9644296152054,9.74743419675581,9.80095973330671,1417080.61025919,0.0,1.0
1997-06-09,68.38,68.63,68.13,68.38,270511,9.89209780905554,9.92826371213047,9.8559319059806,9.89209780905554,1869931.18517963,0.0,1.0
1997-06-10,69.63,70.0,68.25,68.38,171911,10.0729273244302,10.1264528609811,9.87329153945657,9.89209780905554,1188349.97458667,0.0,1.0
1997-06-11,69.25,69.63,68.5,69.5,126311,10.0179551517563,10.0729273244302,9.90945744253151,10.0541210548312,873135.946158285,0.0,1.0
1997-06-12,72.0,72.25,69.5,69.75,143311,10.4157800855806,10.4519459886555,10.0541210548312,10.0902869579062,990649.947984652,0.0,1.0
1997-06-13,71.13,72.0,70.88,71.75,118911,10.2899227428798,10.4157800855806,10.2537568398049,10.3796141825056,821982.792422099,0.0,1.0
1997-06-16,71.0,71.38,70.38,71.0,57000,10.2711164732808,10.3260886459547,10.181425033655,10.2711164732808,394017.535535483,0.0,1.0
1997-06-17,70.5,70.88,70.25,70.75,122000,10.198784667131,10.2537568398049,10.162618764056,10.2349505702059,843335.777812782,0.0,1.0
1997-06-18,72.13,72.38,71.5,72.0,306000,10.4345863551795,10.4707522582545,10.3434482794307,10.4157800855806,2115252.0328747,0.0,1.0
1997-06-19,72.25,72.25,71.88,72.0,138800,10.4519459886555,10.4519459886555,10.3984204521046,10.4157800855806,959467.261970611,0.0,1.0
1997-06-20,72.63,72.75,72.13,72.25,213200,10.5069181613294,10.5242777948054,10.4345863551795,10.4519459886555,1473763.83466955,0.0,1.0
1997-06-23,71.0,72.38,71.0,72.25,140511,10.2711164732808,10.4707522582545,10.2711164732808,10.4519459886555,971294.700625021,0.0,1.0
1997-06-24,71.75,72.25,70.75,71.13,289311,10.3796141825056,10.4519459886555,10.2349505702059,10.2899227428798,1999887.84602291,0.0,1.0
1997-06-25,72.0,73.0,71.63,72.0,180800,10.4157800855806,10.5604436978803,10.3622545490297,10.4157800855806,1249795.97236517,0.0,1.0
1997-06-26,71.5,72.5,71.25,71.75,100911,10.3434482794307,10.4881118917304,10.3072823763558,10.3796141825056,697556.202252999,0.0,1.0
1997-06-27,72.25,73.5,71.13,71.38,304511,10.4938984362224,10.6754537724892,10.3312248549273,10.3675359221807,2096543.99494264,0.29,1.0
1997-06-30,71.25,72.5,70.75,72.13,84200,10.348654167209,10.5302095034758,10.2760320327022,10.4764691239408,579713.062497476,0.0,1.0
1997-07-01,71.0,72.75,70.63,71.0,247711,10.3123430999556,10.5665205707291,10.2586027204206,10.3123430999556,1705478.65112011,0.0,1.0
1997-07-02,72.5,72.5,71.0,71.0,230711,10.5302095034758,10.5302095034758,10.3123430999556,10.3123430999556,1588434.4461028,0.0,1.0
1997-07-03,73.88,74.25,73.13,73.75,109400,10.7306465947144,10.7843869742493,10.6217133929543,10.7117648397426,753213.88405254,0.0,1.0
1997-07-07,73.88,75.13,73.63,74.0,271311,10.7306465947144,10.9122019309812,10.694335527461,10.748075906996,1867963.54749706,0.0,1.0
1997-07-08,73.75,75.13,73.5,73.63,258600,10.7117648397426,10.9122019309812,10.6754537724892,10.694335527461,1780448.90691031,0.0,1.0
1997-07-09,74.25,74.75,74.0,74.38,170911,10.7843869742493,10.8570091087561,10.748075906996,10.8032687292211,1176714.24257134,0.0,1.0
1997-07-10,72.75,72.75,72.38,72.5,128800,10.5665205707291,10.5665205707291,10.5127801911942,10.5302095034758,886781.976837002,0.0,1.0
1997-07-11,74.25,74.63,72.38,72.5,130711,10.7843869742493,10.8395797964744,10.5127801911942,10.5302095034758,899939.122471594,0.0,1.0
1997-07-14,74.5,74.75,74.38,74.63,113111,10.8206980415027,10.8570091087561,10.8032687292211,10.8395797964744,778763.945512498,0.0,1.0
1997-07-15,74.25,74.25,73.5,73.63,163000,10.7843869742493,10.7843869742493,10.6754537724892,10.694335527461,1122247.37751888,0.0,1.0
1997-07-16,74.63,75.88,74.25,75.38,199600,10.8395797964744,11.0211351327413,10.7843869742493,10.9485129982345,1374236.6659679,0.0,1.0
1997-07-17,75.5,76.13,75.38,75.5,200000,10.9659423105162,11.0574461999946,10.9485129982345,10.9659423105162,1376990.64726241,0.0,1.0
1997-07-18,74.75,75.5,74.63,75.5,323800,10.8570091087561,10.9659423105162,10.8395797964744,10.9659423105162,2229347.85791785,0.0,1.0
1997-07-21,76.25,76.38,75.13,75.13,159600,11.0748755122763,11.093757267248,10.9122019309812,10.9122019309812,1098838.53651541,0.0,1.0
1997-07-22,77.25,77.25,76.13,76.25,166200,11.2201197812897,11.2201197812897,11.0574461999946,11.0748755122763,1144279.22787507,0.0,1.0
1997-07-23,79.75,80.0,79.75,79.88,236200,11.5832304538234,11.6195415210767,11.5832304538234,11.6021122087951,1626225.95441691,0.0,1.0
1997-07-24,79.0,79.06,78.19,79.0,130400,11.4742972520633,11.4830119082041,11.3566493941624,11.4742972520633,897797.902015095,0.0,1.0
1997-07-25,78.5,79.12,78.5,79.0,216000,11.4016751175565,11.4917265643449,11.4016751175565,11.4742972520633,1487149.89904342,0.0,1.0
1997-07-28,78.75,78.88,78.38,78.75,185000,11.4379861848099,11.4568679397816,11.3842458052749,11.4379861848099,1273716.34871774,0.0,1.0
1997-07-29,77.63,77.75,77.38,77.38,255800,11.2753126035148,11.2927419157964,11.2390015362615,11.2390015362615,1761171.03784864,0.0,1.0
1997-07-30,78.13,78.13,77.38,77.38,179400,11.3479347380216,11.3479347380216,11.2390015362615,11.2390015362615,1235160.61059439,0.0,1.0
1997-07-31,79.63,79.75,78.75,78.94,175000,11.5658011415417,11.5832304538234,11.4379861848099,11.4655825959225,1204866.81635462,0.0,1.0
1997-08-01,78.06,79.69,77.38,79.56,160911,11.3377676391906,11.5745157976826,11.2390015362615,11.5556340427108,1107864.71020822,0.0,1.0
1997-08-04,38.88,39.0,38.63,38.88,81044,11.2941943584866,11.3290529830498,11.2215722239798,11.2941943584866,278992.075041838,0.0,2.0
1997-08-05,38.38,39.0,38.13,38.88,263689,11.1489500894731,11.3290529830498,11.0763279549664,11.2941943584866,907743.216964952,0.0,1.0
1997-08-06,39.0,39.13,38.25,38.5,331822,11.3290529830498,11.3668164929933,11.1111865795296,11.1838087140363,1142289.47638978,0.0,1.0
1997-08-07,38.5,39.25,38.5,39.0,181067,11.1838087140363,11.4016751175565,11.1838087140363,11.3290529830498,623318.913819664,0.0,1.0
1997-08-08,37.25,38.38,37.13,38.38,270622,10.8206980415027,11.1489500894731,10.7858394169395,11.1489500894731,931609.907358626,0.0,1.0
1997-08-11,38.25,38.25,37.25,37.25,158489,11.1111865795296,11.1111865795296,10.8206980415027,10.8206980415027,545594.676734935,0.0,1.0
1997-08-12,36.88,38.5,36.88,38.5,298222,10.7132172824327,11.1838087140363,10.7132172824327,11.1838087140363,1026622.26201974,0.0,1.0
1997-08-13,37.25,37.38,36.88,36.88,279867,10.8206980415027,10.8584615514462,10.7132172824327,10.7132172824327,963435.603693479,0.0,1.0
1997-08-14,36.63,37.88,36.63,37.38,250267,10.640595147926,11.0037058204597,10.640595147926,10.8584615514462,861538.295796061,0.0,1.0
1997-08-15,35.75,36.63,35.75,36.13,214089,10.3849652344623,10.640595147926,10.3849652344623,10.4953508789126,736996.376704412,0.0,1.0
1997-08-18,35.63,35.75,34.88,35.5,253067,10.3501066098991,10.3849652344623,10.1322402063789,10.3123430999556,871177.230326896,0.0,1.0
1997-08-19,37.13,37.38,35.88,36.13,283067,10.7858394169395,10.8584615514462,10.4227287444058,10.4953508789126,974451.528871576,0.0,1.0
1997-08-20,37.63,37.63,37.0,37.0,151022,10.9310836859529,10.9310836859529,10.748075906996,10.748075906996,519889.703827164,0.0,1.0
1997-08-21,36.63,37.63,35.63,37.5,407289,10.640595147926,10.9310836859529,10.3501066098991,10.8933201760094,1402082.85933216,0.0,1.0
1997-08-22,35.75,37.0,35.5,36.38,209200,10.3849652344623,10.748075906996,10.3123430999556,10.5679730134193,720166.108518247,0.0,1.0
1997-08-25,35.63,36.13,35.0,36.0,347200,10.3501066098991,10.4953508789126,10.1670988309421,10.4575873689691,1195227.88182378,0.0,1.0
1997-08-26,37.38,37.63,36.0,36.13,458622,10.8584615514462,10.9310836859529,10.4575873689691,10.4953508789126,1578795.51157196,0.0,1.0
1997-08-27,37.13,37.5,36.5,37.13,353822,10.7858394169395,10.8933201760094,10.6028316379825,10.7858394169395,1218023.96198921,0.0,1.0
1997-08-28,38.25,38.63,37.13,37.13,354400,11.1111865795296,11.2215722239798,10.7858394169395,10.7858394169395,1220013.71347451,0.0,1.0
1997-08-29,37.88,38.75,37.5,38.13,273600,11.0037058204597,11.2564308485431,10.8933201760094,11.0763279549664,941861.602727492,0.0,1.0
1997-09-02,39.88,39.88,37.63,37.63,211422,11.5846828965135,11.5846828965135,10.9310836859529,10.9310836859529,727815.291563788,0.0,1.0
1997-09-03,38.63,39.88,38.5,39.63,209822,11.2215722239798,11.5846828965135,11.1838087140363,11.5120607620068,722307.328974742,0.0,1.0
1997-09-04,39.13,40.0,38.75,38.88,125467,11.3668164929933,11.6195415210767,11.2564308485431,11.2941943584866,431917.213850185,0.0,1.0
1997-09-05,39.38,39.88,39.0,39.0,185867,11.4394386275,11.5846828965135,11.3290529830498,11.3290529830498,639842.801586812,0.0,1.0
1997-09-08,39.5,40.0,39.13,39.88,154800,11.4742972520633,11.6195415210767,11.3668164929933,11.5846828965135,532895.380490555,0.0,1.0
1997-09-09,39.25,39.63,39.0,39.38,172000,11.4016751175565,11.5120607620068,11.3290529830498,11.4394386275,592105.978322842,0.0,1.0
1997-09-10,38.5,39.13,38.5,38.88,254489,11.1838087140363,11.3668164929933,11.1838087140363,11.2941943584866,876072.432077919,0.0,1.0
1997-09-11,38.38,38.63,38.0,38.25,203422,11.1489500894731,11.2215722239798,11.0385644450229,11.1111865795296,700275.478618541,0.0,1.0
1997-09-12,39.5,39.5,38.38,38.5,172000,11.4742972520633,11.4742972520633,11.1489500894731,11.1838087140363,592105.978322839,0.0,1.0
1997-09-15,39.63,39.88,39.25,39.38,136667,11.5120607620068,11.5846828965135,11.4016751175565,11.4394386275,470472.951973531,0.0,1.0
1997-09-16,41.63,41.63,39.88,40.0,430800,12.0930378380606,12.0930378380606,11.5846828965135,11.6195415210767,1483018.92710163,0.0,1.0
1997-09-17,40.75,41.38,40.25,41.13,299289,11.8374079245969,12.0204157035539,11.6921636555835,11.9477935690471,1030295.38457131,0.0,1.0
1997-09-18,40.5,40.75,40.13,40.5,266889,11.7647857900902,11.8374079245969,11.6573050310202,11.7647857900902,918759.142143049,0.0,1.0
1997-09-19,40.13,40.5,39.63,40.25,290000,11.6573050310202,11.7647857900902,11.5120607620068,11.6921636555835,998318.219265256,0.0,1.0
1997-09-22,41.13,41.13,40.0,40.13,208400,11.9477935690471,11.9477935690471,11.6195415210767,11.6573050310202,717412.127223723,0.0,1.0
1997-09-23,40.38,41.38,40.25,41.0,102667,11.729927165527,12.0204157035539,11.6921636555835,11.9100300591036,353428.746956226,0.0,1.0
1997-09-24,39.75,41.25,39.25,40.38,228489,11.54691938657,11.9826521936104,11.4016751175565,11.729927165527,786568.040005857,0.0,1.0
1997-09-25,39.13,39.75,38.63,39.5,175067,11.3668164929933,11.54691938657,11.2215722239798,11.4742972520633,602664.054110725,0.0,1.0
1997-09-26,39.5,39.63,39.0,39.13,3372667,11.4742972520633,11.5120607620068,11.3290529830498,11.3668164929933,11610327.2883265,0.0,1.0
1997-09-29,40.63,40.88,39.63,40.13,206400,11.8025493000337,11.8751714345404,11.5120607620068,11.6573050310202,710527.173987408,0.0,1.0
1997-09-30,39.25,40.63,39.25,40.38,171467,11.4016751175565,11.8025493000337,11.4016751175565,11.729927165527,590271.138285365,0.0,1.0
1997-10-01,40.75,40.88,39.25,39.5,250622,11.8809812053009,11.9188837220295,11.4436444738175,11.5165339290647,859596.217141002,0.15,1.0
1997-10-02,40.88,40.88,40.0,40.25,143600,11.9188837220295,11.9188837220295,11.6623128395592,11.7352022948065,492526.660793736,0.0,1.0
1997-10-03,40.75,41.5,40.5,41.25,256267,11.8809812053009,12.0996495710427,11.8080917500537,12.0267601157954,878957.728284322,0.0,1.0
1997-10-06,41.13,41.5,41.0,41.13,243822,11.9917731772768,12.0996495710427,11.9538706605482,11.9917731772768,836273.227632658,0.0,1.0
1997-10-07,41.13,41.5,40.63,40.88,227200,11.9917731772768,12.0996495710427,11.8459942667823,11.9188837220295,779262.237690364,0.0,1.0
1997-10-08,40.25,41.13,39.25,40.88,197022,11.7352022948065,11.9917731772768,11.4436444738175,11.9188837220295,675756.182192917,0.0,1.0
1997-10-09,39.88,40.0,38.88,40.0,333867,11.6273259010405,11.6623128395592,11.3357680800516,11.6623128395592,1145114.19679124,0.0,1.0
1997-10-10,40.25,40.25,39.63,39.88,222800,11.7352022948065,11.7352022948065,11.5544364457933,11.6273259010405,764170.891537909,0.0,1.0
1997-10-13,40.63,40.75,40.13,40.38,236622,11.8459942667823,11.8809812053009,11.7002153562878,11.773104811535,811578.297565006,0.0,1.0
1997-10-14,40.38,40.75,39.88,40.63,175422,11.773104811535,11.8809812053009,11.6273259010405,11.8459942667823,601671.391989964,0.0,1.0
1997-10-15,39.38,40.13,39.13,40.0,129822,11.481546990546,11.7002153562878,11.4086575352988,11.6623128395592,445270.168228165,0.0,1.0
1997-10-16,39.25,40.5,39.25,39.63,276800,11.4436444738175,11.8080917500537,11.4436444738175,11.5544364457933,949382.867045303,0.0,1.0
1997-10-17,38.75,39.63,37.88,39.5,231200,11.297865563323,11.5544364457933,11.0442102590626,11.5165339290647,792981.643283505,0.0,1.0
1997-10-20,39.75,39.75,38.75,39.0,110889,11.589423384312,11.589423384312,11.297865563323,11.3707550185702,380332.791704431,0.0,1.0
1997-10-21,40.5,40.5,40.0,40.13,260222,11.8080917500537,11.8080917500537,11.6623128395592,11.7002153562878,892522.790564536,0.0,1.0
1997-10-22,40.5,40.88,40.13,40.5,192222,11.8080917500537,11.9188837220295,11.7002153562878,11.8080917500537,659292.895481151,0.0,1.0
1997-10-23,39.88,40.25,39.75,40.13,351422,11.6273259010405,11.7352022948065,11.589423384312,11.7002153562878,1205325.23808814,0.0,1.0
1997-10-24,40.75,40.75,39.38,39.88,396889,11.8809812053009,11.8809812053009,11.481546990546,11.6273259010405,1361270.29161397,0.0,1.0
1997-10-27,37.75,40.75,37.63,40.5,291200,11.006307742334,11.8809812053009,10.9713208038153,11.8080917500537,998772.727180611,0.0,1.0
1997-10-28,40.0,40.13,35.25,36.0,494667,11.6623128395592,11.7002153562878,10.2774131898616,10.4960815556033,1696634.30163548,0.0,1.0
1997-10-29,40.63,41.75,39.88,39.88,573600,11.8459942667823,12.1725390262899,11.6273259010405,11.6273259010405,1967362.76205631,0.0,1.0
1997-10-30,40.0,40.25,39.63,40.25,521600,11.6623128395592,11.7352022948065,11.5544364457933,11.7352022948065,1789010.48934549,0.0,1.0
1997-10-31,40.13,40.13,39.25,40.0,360089,11.7002153562878,11.7002153562878,11.4436444738175,11.6623128395592,1235051.76015707,0.0,1.0
1997-11-03,40.88,40.88,39.88,40.25,358800,11.9188837220295,11.9188837220295,11.6273259010405,11.7352022948065,1230630.68170468,0.0,1.0
1997-11-04,40.75,40.88,40.25,40.63,331289,11.8809812053009,11.9188837220295,11.7352022948065,11.8459942667823,1136272.03988646,0.0,1.0
1997-11-05,41.0,41.25,40.63,40.63,297200,11.9538706605482,12.0267601157954,11.8459942667823,11.8459942667823,1019351.83557032,0.0,1.0
1997-11-06,40.63,40.81,39.75,40.75,158000,11.8459942667823,11.8984746745603,11.589423384312,11.8809812053009,541916.520929039,0.0,1.0
1997-11-07,39.88,39.94,39.25,39.25,172000,11.6273259010405,11.6448193702999,11.4436444738175,11.4436444738175,589934.440505033,0.0,1.0
1997-11-10,39.88,40.13,39.5,39.75,163289,11.6273259010405,11.7002153562878,11.5165339290647,11.589423384312,560057.004974571,0.0,1.0
1997-11-11,40.25,40.25,39.81,39.88,93467,11.7352022948065,11.7352022948065,11.6069168535713,11.6273259010405,320577.920643509,0.0,1.0
1997-11-12,39.63,40.13,39.25,39.88,142267,11.5544364457933,11.7002153562878,11.4436444738175,11.6273259010405,487954.668879821,0.0,1.0
1997-11-13,40.0,40.31,39.13,39.19,145200,11.6623128395592,11.7526957640658,11.4086575352988,11.4261510045581,498014.423030992,0.0,1.0
1997-11-14,40.0,40.25,39.75,40.19,173467,11.6623128395592,11.7352022948065,11.589423384312,11.7177088255471,594966.032506316,0.0,1.0
1997-11-17,40.88,41.13,40.06,40.25,606622,11.9188837220295,11.9917731772768,11.6798063088186,11.7352022948065,2080623.31493048,0.0,1.0
1997-11-18,39.88,40.94,39.5,40.94,157200,11.6273259010405,11.9363771912889,11.5165339290647,11.9363771912889,539172.639810413,0.0,1.0
1997-11-19,39.81,40.06,39.5,39.63,274000,11.6069168535713,11.6798063088186,11.5165339290647,11.5544364457933,939779.283130108,0.0,1.0
1997-11-20,39.94,40.94,39.88,40.0,518400,11.6448193702999,11.9363771912889,11.6273259010405,11.6623128395592,1778034.96487097,0.0,1.0
1997-11-21,41.0,41.44,40.25,40.31,424267,11.9538706605482,12.0821561017833,11.7352022948065,11.7526957640658,1455172.76319621,0.0,1.0
1997-11-24,40.19,41.25,40.19,41.06,235067,11.7177088255471,12.0267601157954,11.7177088255471,11.9713641298075,806244.878640676,0.0,1.0
1997-11-25,40.06,40.5,39.88,40.31,169600,11.6798063088186,11.8080917500537,11.6273259010405,11.7526957640658,581702.797149144,0.0,1.0
1997-11-26,40.5,41.0,40.25,40.31,157422,11.8080917500537,11.9538706605482,11.7352022948065,11.7526957640658,539934.066820831,0.0,1.0
1997-11-28,41.0,41.0,40.5,40.5,142889,11.9538706605482,11.9538706605482,11.8080917500537,11.8080917500537,490088.036449554,0.0,1.0
1997-12-01,41.0,41.88,39.75,41.25,702889,11.9538706605482,12.2104415430185,11.589423384312,12.0267601157954,2410804.81948919,0.0,1.0
1997-12-02,41.44,42.81,41.0,41.25,233422,12.0821561017833,12.4815903165383,11.9538706605482,12.0267601157954,800602.773090499,0.0,1.0
1997-12-03,41.44,41.69,40.81,41.44,237289,12.0821561017833,12.1550455570306,11.8984746745603,12.0821561017833,813866.008447667,0.0,1.0
1997-12-04,41.0,41.69,40.94,41.5,286222,11.9538706605482,12.1550455570306,11.9363771912889,12.0996495710427,981698.926919947,0.0,1.0
1997-12-05,41.44,41.69,41.0,41.0,121822,12.0821561017833,12.1550455570306,11.9538706605482,11.9538706605482,417831.357041884,0.0,1.0
1997-12-08,41.38,41.75,41.13,41.19,78400,12.064662632524,12.1725390262899,11.9917731772768,12.0092666465361,268900.349625549,0.0,1.0
1997-12-09,41.06,41.38,40.88,41.13,204267,11.9713641298075,12.064662632524,11.9188837220295,11.9917731772768,700605.455573497,0.0,1.0
1997-12-10,41.44,41.75,40.94,41.31,208622,12.0821561017833,12.1725390262899,11.9363771912889,12.0442535850548,715542.458413029,0.0,1.0
1997-12-11,40.81,42.13,40.69,41.81,177600,11.8984746745603,12.2833309982657,11.8634877360416,12.1900324955493,609141.608335426,0.0,1.0
1997-12-12,41.13,41.63,40.88,41.0,242222,11.9917731772768,12.1375520877713,11.9188837220295,11.9538706605482,830785.465395402,0.0,1.0
1997-12-15,41.63,42.38,41.5,41.5,260489,12.1375520877713,12.356220453513,12.0996495710427,12.0996495710427,893438.560887874,0.0,1.0
1997-12-16,41.5,41.88,41.25,41.5,258667,12.0996495710427,12.2104415430185,12.0267601157954,12.0996495710427,887189.371640201,0.0,1.0
1997-12-17,42.06,42.25,41.13,41.63,94622,12.2629219507965,12.3183179367844,11.9917731772768,12.1375520877713,324539.399008529,0.0,1.0
1997-12-18,40.69,42.06,40.69,42.06,216489,11.8634877360416,12.2629219507965,11.8634877360416,12.2629219507965,742525.099363335,0.0,1.0
1997-12-19,40.13,40.38,39.06,39.63,317289,11.7002153562878,11.773104811535,11.3882484878296,11.5544364457933,1088254.12031047,0.0,1.0
1997-12-22,40.88,41.5,40.06,40.06,217422,11.9188837220295,12.0996495710427,11.6798063088186,11.6798063088186,745725.150717936,0.0,1.0
1997-12-23,39.63,41.13,39.56,41.13,180889,11.5544364457933,11.9917731772768,11.5340273983241,11.9917731772768,620422.389584386,0.0,1.0
1997-12-24,38.88,39.75,38.88,39.44,159867,11.3357680800516,11.589423384312,11.3357680800516,11.4990404598054,548320.053489636,0.0,1.0
1997-12-26,39.5,39.75,39.13,39.13,52400,11.5165339290647,11.589423384312,11.4086575352988,11.4086575352988,179724.213270138,0.0,1.0
1997-12-29,40.94,41.31,39.5,39.75,139822,11.9363771912889,12.0442535850548,11.5165339290647,11.589423384312,479568.682211012,0.0,1.0
1997-12-30,42.44,42.69,41.06,41.13,407467,12.4174475959207,12.4905946717685,12.0136757372409,12.0341569184783,1392629.14914019,0.15,1.0
1997-12-31,42.19,42.5,41.5,42.44,110000,12.3443005200729,12.4350028941241,12.142414590733,12.4174475959207,375954.878322469,0.0,1.0
1998-01-02,42.19,42.63,41.94,42.25,150800,12.3443005200729,12.473039373565,12.2711534442251,12.3618558182764,515399.960463894,0.0,1.0
1998-01-05,42.44,42.81,41.63,42.13,198000,12.4174475959207,12.5257052681754,12.1804510701738,12.3267452218694,676718.780980444,0.0,1.0
1998-01-06,42.0,42.63,41.44,41.94,232800,12.2887087424286,12.473039373565,12.1248592925295,12.2711534442251,795657.233395188,0.0,1.0
1998-01-07,41.94,42.06,41.5,41.88,226267,12.2711534442251,12.306264040632,12.142414590733,12.2535981460216,773328.931394456,0.0,1.0
1998-01-08,41.44,42.63,41.38,41.88,243022,12.1248592925295,12.473039373565,12.107303994326,12.2535981460216,830593.694906212,0.0,1.0
1998-01-09,39.19,41.5,39.13,41.31,255867,11.4665356098994,12.142414590733,11.4489803116959,12.0868228130887,874494.971379413,0.0,1.0
1998-01-12,39.94,40.0,38.25,38.25,324667,11.6859768374428,11.7035321356463,11.1915026047117,11.1915026047117,1109637.65891201,0.0,1.0
1998-01-13,40.69,40.69,39.81,39.94,176000,11.9054180649861,11.9054180649861,11.6479403580019,11.6859768374428,601527.805315954,0.0,1.0
1998-01-14,41.44,41.75,40.75,41.75,225867,12.1248592925295,12.2155616665808,11.9229733631896,12.2155616665808,771961.822746012,0.0,1.0
1998-01-15,42.38,42.75,41.0,41.31,343289,12.3998922977172,12.5081499699719,11.9961204390374,12.0868228130887,1173283.40204038,0.0,1.0
1998-01-16,41.94,42.31,41.31,41.5,179689,12.2711534442251,12.3794111164798,12.0868228130887,12.142414590733,614135.964826238,0.0,1.0
1998-01-20,42.75,42.88,41.63,41.69,169289,12.5081499699719,12.5461864494128,12.1804510701738,12.1980063683773,578591.139966661,0.0,1.0
1998-01-21,43.0,44.25,42.56,42.75,239022,12.5812970458197,12.9470324250587,12.4525581923276,12.5081499699719,816922.608421759,0.0,1.0
1998-01-22,42.19,42.94,41.75,42.88,113422,12.3443005200729,12.5637417476163,12.2155616665808,12.5461864494128,387650.492809919,0.0,1.0
1998-01-23,41.63,42.0,40.94,41.94,173022,12.1804510701738,12.2887087424286,11.9785651408339,12.2711534442251,591349.681428278,0.0,1.0
1998-01-26,41.56,42.38,41.56,41.63,145822,12.1599698889365,12.3998922977172,12.1599698889365,12.1804510701738,498386.293333991,0.0,1.0
1998-01-27,42.44,43.25,41.38,41.56,234667,12.4174475959207,12.6544441216675,12.107303994326,12.1599698889365,802038.213011807,0.0,1.0
1998-01-28,42.0,42.88,41.94,42.38,148267,12.2887087424286,12.5461864494128,12.2711534442251,12.3998922977172,506742.744947613,0.0,1.0
1998-01-29,42.38,43.06,41.69,42.13,652000,12.3998922977172,12.5988523440232,12.1980063683773,12.3267452218694,2228387.09696591,0.0,1.0
1998-01-30,41.75,43.38,41.56,43.38,250800,12.2155616665808,12.6924806011084,12.1599698889365,12.6924806011084,857177.122575229,0.0,1.0
1998-02-02,42.5,42.5,41.75,41.94,463422,12.4350028941241,12.4350028941241,12.2155616665808,12.2711534442251,1583870.5601996,0.0,1.0
1998-02-03,42.63,42.63,41.5,42.38,229467,12.473039373565,12.473039373565,12.142414590733,12.3998922977172,784265.800582019,0.0,1.0
1998-02-04,42.56,42.63,42.06,42.38,220400,12.4525581923276,12.473039373565,12.306264040632,12.3998922977172,753276.865293385,0.0,1.0
1998-02-05,41.94,42.75,41.5,42.63,310622,12.2711534442251,12.5081499699719,12.142414590733,12.473039373565,1061635.05649347,0.0,1.0
1998-02-06,42.06,42.88,41.0,42.5,375600,12.306264040632,12.5461864494128,11.9961204390374,12.4350028941241,1283715.02089018,0.0,1.0
1998-02-09,42.81,42.94,41.94,42.31,555422,12.5257052681754,12.5637417476163,12.2711534442251,12.3794111164798,1898305.54934203,0.0,1.0
1998-02-10,42.5,43.06,42.13,42.63,592000,12.4350028941241,12.5988523440232,12.3267452218694,12.473039373565,2023320.79969912,0.0,1.0
1998-02-11,42.0,42.5,41.19,42.5,399867,12.2887087424286,12.4350028941241,12.0517122166817,12.4350028941241,1366654.08481973,0.0,1.0
1998-02-12,41.5,41.94,41.25,41.88,210800,12.142414590733,12.2711534442251,12.0692675148852,12.2535981460216,720466.257730696,0.0,1.0
1998-02-13,41.63,41.81,41.0,41.25,399600,12.1804510701738,12.2331169647842,11.9961204390374,12.0692675148852,1365741.5397969,0.0,1.0
1998-02-17,41.0,41.75,40.88,41.5,365022,11.9961204390374,12.2155616665808,11.9610098426305,12.142414590733,1247561.83268204,0.0,1.0
1998-02-18,40.88,41.38,40.5,41.13,818622,11.9610098426305,12.107303994326,11.8498262873418,12.0341569184783,2797863.04001905,0.0,1.0
1998-02-19,41.75,41.75,40.94,41.0,732889,12.2155616665808,12.2155616665808,11.9785651408339,11.9961204390374,2504847.22562614,0.0,1.0
1998-02-20,43.06,43.19,41.38,41.5,722267,12.5988523440232,12.636888823464,12.107303994326,12.142414590733,2468543.65546668,0.0,1.0
1998-02-23,43.44,43.94,42.5,42.94,338222,12.7100358993118,12.8563300510074,12.4350028941241,12.5637417476163,1155965.55323621,0.0,1.0
1998-02-24,44.38,45.0,43.19,43.19,652089,12.9850689044995,13.166473652602,12.636888823464,12.636888823464,2228691.27864019,0.0,1.0
1998-02-25,46.19,47.25,44.88,45.0,723600,13.5146537336375,13.8247973352321,13.1313630561951,13.166473652602,2473099.54503763,0.0,1.0
1998-02-26,46.75,46.88,45.56,46.31,385467,13.6785031835366,13.7165396629774,13.3303231025011,13.5497643300444,1317438.1734757,0.0,1.0
1998-02-27,46.75,47.0,46.31,46.75,543422,13.6785031835366,13.7516502593843,13.5497643300444,13.6785031835366,1857292.28988866,0.0,1.0
1998-03-02,47.06,47.56,46.38,46.38,301422,13.7692055575878,13.9154997092834,13.5702455112818,13.5702455112818,1030191.55757923,0.0,1.0
1998-03-03,46.56,47.56,46.19,46.94,603289,13.6229114058922,13.9154997092834,13.5146537336375,13.7340949611809,2061904.02352986,0.0,1.0
1998-03-04,46.0,46.31,45.5,46.31,327822,13.4590619559932,13.5497643300444,13.3127678042976,13.5497643300444,1120420.72837662,0.0,1.0
1998-03-05,45.5,45.75,44.75,45.75,473600,13.3127678042976,13.3859148801454,13.0933265767542,13.3859148801454,1618656.63975929,0.0,1.0
1998-03-06,45.94,46.0,45.5,45.56,481467,13.4415066577897,13.4590619559932,13.3127678042976,13.3303231025011,1645544.24910259,0.0,1.0
1998-03-09,45.94,46.0,45.81,45.94,346489,13.4415066577897,13.4590619559932,13.4034701783489,13.4415066577897,1184220.27122795,0.0,1.0
1998-03-10,46.0,46.0,45.38,45.69,298667,13.4590619559932,13.4590619559932,13.2776572078907,13.3683595819419,1020775.59676306,0.0,1.0
1998-03-11,45.94,46.38,45.38,45.94,377467,13.4415066577897,13.5702455112818,13.2776572078907,13.4415066577897,1290096.0005068,0.0,1.0
1998-03-12,45.81,46.44,45.63,45.69,147867,13.4034701783489,13.5878008094853,13.3508042837385,13.3683595819419,505375.636299168,0.0,1.0
1998-03-13,45.06,45.94,44.88,45.81,263467,13.1840289508055,13.4415066577897,13.1313630561951,13.4034701783489,900470.035699874,0.0,1.0
1998-03-16,45.25,45.5,44.75,44.94,389600,13.2396207284498,13.3127678042976,13.0933265767542,13.1489183543986,1331563.82358577,0.0,1.0
1998-03-17,46.88,47.5,45.0,45.19,470000,13.7165396629774,13.8979444110799,13.166473652602,13.2220654302464,1606352.66192328,0.0,1.0
1998-03-18,47.5,47.5,46.5,46.88,122667,13.8979444110799,13.8979444110799,13.6053561076888,13.7165396629774,419247.791447113,0.0,1.0
1998-03-19,47.25,47.5,46.88,47.5,235689,13.8247973352321,13.8979444110799,13.7165396629774,13.8979444110799,805531.175608589,0.0,1.0
1998-03-20,47.63,47.81,47.0,47.25,305689,13.9359808905208,13.9886467851312,13.7516502593843,13.8247973352321,1044775.18908652,0.0,1.0
1998-03-23,46.25,47.13,46.06,46.75,335867,13.532209031841,13.7896867388252,13.4766172541967,13.6785031835366,1147916.70106848,0.0,1.0
1998-03-24,45.94,46.94,45.56,46.25,327022,13.4415066577897,13.7340949611809,13.3303231025011,13.532209031841,1117686.51107973,0.0,1.0
1998-03-25,46.81,47.81,46.5,46.5,291600,13.69605848174,13.9886467851312,13.6053561076888,13.6053561076888,996622.204716658,0.0,1.0
1998-03-26,46.06,46.56,45.0,46.19,351867,13.4766172541967,13.6229114058922,13.166473652602,13.5146537336375,1202601.04700629,0.0,1.0
1998-03-27,46.25,47.5,45.5,47.5,278889,13.532209031841,13.8979444110799,13.3127678042976,13.8979444110799,953178.909640683,0.0,1.0
1998-03-30,45.75,47.25,45.38,46.25,236667,13.3859148801454,13.8247973352321,13.2776572078907,13.532209031841,808873.756254036,0.0,1.0
1998-03-31,45.81,47.0,45.31,45.94,268800,13.4034701783489,13.7516502593843,13.2571760266533,13.4415066577897,918697.011755269,0.0,1.0
1998-04-01,45.81,46.38,45.13,45.81,282889,13.4034701783489,13.5702455112818,13.2045101320429,13.4034701783489,966849.996125135,0.0,1.0
1998-04-02,46.31,46.56,45.19,45.69,761689,13.5497643300444,13.6229114058922,13.2220654302464,13.3683595819419,2603279.04831422,0.0,1.0
1998-04-03,47.69,48.19,46.5,46.5,422400,13.9535361887242,14.0998303404198,13.6053561076888,13.6053561076888,1443666.73275829,0.0,1.0
1998-04-06,48.69,49.06,47.88,47.94,289867,14.2461244921154,14.3543821643701,14.0091279663686,14.026683264572,990699.206497266,0.0,1.0
1998-04-07,47.25,48.44,46.63,48.38,513289,13.8686855807408,14.2179709953669,13.6867049445491,14.200359966058,1748752.98086501,0.15,1.0
1998-04-08,47.13,47.81,47.0,47.0,377467,13.8334635221231,14.0330551876237,13.7953062919538,13.7953062919538,1286013.41822671,0.0,1.0
1998-04-09,47.25,47.81,46.5,47.06,268622,13.8686855807408,14.0330551876237,13.6485477143798,13.8129173212627,915183.304582642,0.0,1.0
1998-04-13,47.81,48.0,46.75,47.0,245467,14.0330551876237,14.0888234471018,13.7219270031668,13.7953062919538,836295.240992869,0.0,1.0
1998-04-14,48.25,48.75,47.5,47.63,290622,14.1622027358888,14.3089613134627,13.9420648695278,13.980222099697,990136.334121612,0.0,1.0
1998-04-15,48.5,48.63,47.25,48.13,353600,14.2355820246758,14.273739254845,13.8686855807408,14.126980677271,1204699.60204459,0.0,1.0
1998-04-16,48.5,48.94,48.13,48.69,341067,14.2355820246758,14.3647295729408,14.126980677271,14.2913502841539,1162000.22389859,0.0,1.0
1998-04-17,49.75,49.81,48.31,48.5,272667,14.6024784686107,14.6200894979196,14.1798137651976,14.2355820246758,928964.441150147,0.0,1.0
1998-04-20,48.06,49.56,47.63,49.13,860489,14.1064344764107,14.5467102091326,13.980222099697,14.420497832419,2931648.06522552,0.0,1.0
1998-04-21,49.13,49.13,47.63,48.13,985022,14.420497832419,14.420497832419,13.980222099697,14.126980677271,3355926.50284266,0.0,1.0
1998-04-22,48.69,49.13,48.06,49.13,366622,14.2913502841539,14.420497832419,14.1064344764107,14.420497832419,1249064.98161988,0.0,1.0
1998-04-23,47.69,49.0,46.44,48.69,416089,13.9978331290059,14.3823406022497,13.630936685071,14.2913502841539,1417596.86853827,0.0,1.0
1998-04-24,46.75,48.25,46.5,47.69,354489,13.7219270031668,14.1622027358888,13.6485477143798,13.9978331290059,1207728.38582915,0.0,1.0
1998-04-27,45.5,46.31,45.0,45.75,379822,13.3550305592319,13.5927794549017,13.2082719816579,13.4284098480189,1294036.79934327,0.0,1.0
1998-04-28,44.19,45.38,44.0,45.38,565867,12.9705230859881,13.3198085006141,12.91475482651,13.3198085006141,1927883.90755137,0.0,1.0
1998-04-29,43.94,44.69,43.94,44.38,957600,12.8971437972011,13.117281663562,12.8971437972011,13.0262913454662,3262500.95847822,0.0,1.0
1998-04-30,44.56,45.0,44.0,44.0,731067,13.0791244333928,13.2082719816579,12.91475482651,12.91475482651,2490713.0202713,0.0,1.0
1998-05-01,45.38,45.5,44.56,44.75,399200,13.3198085006141,13.3550305592319,13.0791244333928,13.1348926928709,1360056.79054356,0.0,1.0
1998-05-04,45.56,46.56,45.56,45.75,207867,13.3726415885408,13.6661587436887,13.3726415885408,13.4284098480189,708193.699598988,0.0,1.0
1998-05-05,45.06,46.38,44.81,46.38,455422,13.2258830109668,13.6133256557621,13.1525037221798,13.6133256557621,1551602.66448629,0.0,1.0
1998-05-06,44.63,45.06,43.94,45.06,461689,13.0996706342532,13.2258830109668,12.8971437972011,13.2258830109668,1572954.05703723,0.0,1.0
1998-05-07,43.81,44.44,43.69,44.38,272489,12.8589865670318,13.0439023747751,12.8237645084141,13.0262913454662,928358.003002063,0.0,1.0
1998-05-08,43.75,44.13,43.25,43.25,349467,12.841375537723,12.9529120566792,12.694616960149,12.694616960149,1190618.65335892,0.0,1.0
1998-05-11,42.81,43.56,42.81,43.5,344222,12.5654694118839,12.7856072782449,12.5654694118839,12.767996248936,1172749.16972566,0.0,1.0
1998-05-12,42.81,43.13,41.56,43.06,492489,12.5654694118839,12.6593949015312,12.198572967949,12.6388487006709,1677888.29839179,0.0,1.0
1998-05-13,43.0,43.81,42.75,42.75,452400,12.621237671362,12.8589865670318,12.547858382575,12.547858382575,1541306.84379234,0.0,1.0
1998-05-14,44.88,45.13,43.75,44.25,570400,13.1730499230402,13.2464292118271,12.841375537723,12.9881341152969,1943327.63859229,0.0,1.0
1998-05-15,44.19,45.06,44.13,44.88,360000,12.9705230859881,13.2258830109668,12.9529120566792,13.1730499230402,1226504.11972865,0.0,1.0
1998-05-18,43.69,44.63,43.56,44.38,125689,12.8237645084141,13.0996706342532,12.7856072782449,13.0262913454662,428216.878623819,0.0,1.0
1998-05-19,45.0,45.25,43.75,43.88,575822,13.2082719816579,13.2816512704449,12.841375537723,12.8795327678922,1961800.15341776,0.0,1.0
1998-05-20,45.13,45.13,44.56,45.06,249467,13.2464292118271,13.2464292118271,13.0791244333928,13.2258830109668,849923.064545415,0.0,1.0
1998-05-21,44.75,45.38,44.56,45.25,189467,13.1348926928709,13.3198085006141,13.0791244333928,13.2816512704449,645505.711257304,0.0,1.0
1998-05-22,45.06,45.13,44.63,45.0,283867,13.2258830109668,13.2464292118271,13.0996706342532,13.2082719816579,967122.347097261,0.0,1.0
1998-05-26,44.38,45.63,44.31,45.13,316622,13.0262913454662,13.3931877894011,13.0057451446058,13.2464292118271,1078717.18721313,0.0,1.0
1998-05-27,43.0,44.31,42.94,44.19,238667,12.621237671362,13.0057451446058,12.6036266420531,12.9705230859881,813127.940953553,0.0,1.0
1998-05-28,43.0,43.13,42.63,42.75,321467,12.621237671362,12.6593949015312,12.5126363239573,12.547858382575,1095223.88849114,0.0,1.0
1998-05-29,42.88,43.94,42.88,43.0,134667,12.5860156127443,12.8971437972011,12.5860156127443,12.621237671362,458804.528587495,0.0,1.0
1998-06-01,42.44,42.69,40.13,42.38,759067,12.4568680644792,12.5302473532661,11.7788434360874,12.4392570351703,2586107.78513908,0.0,1.0
1998-06-02,43.56,44.0,41.13,41.63,798267,12.7856072782449,12.91475482651,12.0723605912353,12.2191191688093,2719660.45595398,0.0,1.0
1998-06-03,43.38,43.75,43.25,43.56,486622,12.7327741903182,12.841375537723,12.694616960149,12.7856072782449,1657899.68819611,0.0,1.0
1998-06-04,43.06,43.19,41.56,42.63,478489,12.6388487006709,12.6770059308401,12.198572967949,12.5126363239573,1630190.9159579,0.0,1.0
1998-06-05,43.0,43.25,42.06,43.06,247022,12.621237671362,12.694616960149,12.3453315455229,12.6388487006709,841593.057398922,0.0,1.0
1998-06-08,43.13,43.25,42.0,43.0,517867,12.6593949015312,12.694616960149,12.3277205162141,12.621237671362,1764350.02492089,0.0,1.0
1998-06-09,43.38,43.69,42.94,42.94,242400,12.7327741903182,12.8237645084141,12.6036266420531,12.6036266420531,825846.107283963,0.0,1.0
1998-06-10,43.75,44.44,43.25,43.25,310622,12.841375537723,13.0439023747751,12.694616960149,12.694616960149,1058275.45188432,0.0,1.0
1998-06-11,42.75,43.69,42.19,43.5,262622,12.547858382575,12.8237645084141,12.3834887756922,12.767996248936,894741.569253832,0.0,1.0
1998-06-12,41.94,42.75,41.75,42.5,544489,12.3101094869052,12.547858382575,12.2543412274271,12.474479093788,1855050.00457482,0.0,1.0
1998-06-15,40.94,41.81,40.75,41.56,208800,12.0165923317572,12.2719522567359,11.9608240722791,12.198572967949,711372.389442621,0.0,1.0
1998-06-16,40.63,41.38,40.13,41.0,229067,11.9256020136614,12.1457398800223,11.7788434360874,12.0342033610661,780421.164427452,0.0,1.0
1998-06-17,40.88,41.31,40.06,40.38,662667,11.9989813024483,12.125193679162,11.758297235227,11.8522227248744,2257677.23752287,0.0,1.0
1998-06-18,41.5,42.06,40.88,40.94,1067467,12.1809619386401,12.3453315455229,11.9989813024483,12.0165923317572,3636812.98103996,0.0,1.0
1998-06-19,42.06,42.25,41.38,41.5,415067,12.3453315455229,12.401099805001,12.1457398800223,12.1809619386401,1414114.9596206,0.0,1.0
1998-06-22,42.38,42.63,42.0,42.56,299067,12.4392570351703,12.5126363239573,12.3277205162141,12.4920901230969,1018908.07659691,0.0,1.0
1998-06-23,43.25,43.31,42.69,43.0,354622,12.694616960149,12.7122279894579,12.5302473532661,12.621237671362,1208181.51096226,0.0,1.0
1998-06-24,43.38,43.63,43.06,43.06,238800,12.7327741903182,12.8061534791052,12.6388487006709,12.6388487006709,813581.066086677,0.0,1.0
1998-06-25,44.13,45.0,43.63,43.63,620000,12.9529120566792,13.2082719816579,12.8061534791052,12.8061534791052,2112312.65064379,0.0,1.0
1998-06-26,44.63,44.94,44.19,44.31,192889,13.0996706342532,13.190660952349,12.9705230859881,13.0057451446058,657164.3143065,0.0,1.0
1998-06-29,44.94,45.81,44.5,44.5,195467,13.190660952349,13.4460208773278,13.0615134040839,13.0615134040839,665947.446586116,0.0,1.0
1998-06-30,45.75,46.25,44.56,45.19,395022,13.4284098480189,13.5751684255929,13.0791244333928,13.264040241136,1345822.52884292,0.0,1.0
1998-07-01,46.88,46.94,45.44,45.63,324089,13.7600842333361,13.7776952626449,13.337419529923,13.3931877894011,1104156.92682983,0.0,1.0
1998-07-02,46.19,46.25,45.44,46.25,359822,13.557557396284,13.5751684255929,13.337419529923,13.5751684255929,1225897.68158057,0.0,1.0
1998-07-06,45.75,46.06,45.38,46.06,391422,13.4284098480189,13.5194001661147,13.3198085006141,13.5194001661147,1333557.48764564,0.0,1.0
1998-07-07,45.5,45.69,45.19,45.63,318000,13.3550305592319,13.41079881871,13.264040241136,13.3931877894011,1083411.97242698,0.0,1.0
1998-07-08,45.56,45.88,45.06,45.44,134400,13.416669161813,13.510903888147,13.269427401916,13.3813311394377,456392.262949157,0.15,1.0
1998-07-09,45.5,46.69,45.5,46.0,236222,13.3990001506253,13.7494355391801,13.3990001506253,13.5462419105223,802156.94299387,0.0,1.0
1998-07-10,45.31,45.69,43.81,45.25,263289,13.3430482818645,13.4549520193862,12.9013230021735,13.3253792706768,894070.405651939,0.0,1.0
1998-07-13,44.75,45.44,44.5,45.25,181689,13.1781375107798,13.3813311394377,13.1045166308314,13.3253792706768,616975.103147097,0.0,1.0
1998-07-14,45.19,45.25,43.88,43.88,317067,13.3077102594892,13.3253792706768,12.9219368485591,12.9219368485591,1076688.43479539,0.0,1.0
1998-07-15,44.88,45.13,44.5,45.06,311867,13.2164203683531,13.2900412483016,13.1045166308314,13.269427401916,1059030.40081224,0.0,1.0
1998-07-16,46.31,46.31,44.88,44.88,206622,13.6375318016584,13.6375318016584,13.2164203683531,13.2164203683531,701641.980320544,0.0,1.0
1998-07-17,45.94,47.19,45.81,47.0,206667,13.5285728993347,13.8966772990771,13.4902900417614,13.8407254303163,701794.79023001,0.0,1.0
1998-07-20,45.13,45.81,44.44,45.69,103867,13.2900412483016,13.4902900417614,13.0868476196437,13.4549520193862,352709.041486161,0.0,1.0
1998-07-21,44.25,45.0,44.06,44.88,271600,13.0308957508829,13.2517583907283,12.974943882122,13.2164203683531,922292.698043088,0.0,1.0
1998-07-22,44.25,44.69,44.0,44.0,146267,13.0308957508829,13.1604684995922,12.9572748709344,12.9572748709344,496689.933964169,0.0,1.0
1998-07-23,43.25,44.0,43.25,44.0,246222,12.7364122310889,12.9572748709344,12.7364122310889,12.9572748709344,836114.700653777,0.0,1.0
1998-07-24,44.31,44.75,43.25,43.25,340267,13.0485647620705,13.1781375107798,12.7364122310889,12.7364122310889,1155470.43256638,0.0,1.0
1998-07-27,44.5,44.63,43.88,44.06,208089,13.1045166308314,13.1427994884046,12.9219368485591,12.974943882122,706623.583369249,0.0,1.0
1998-07-28,43.88,44.44,43.13,44.31,420800,12.9219368485591,13.0868476196437,12.7010742087136,13.0485647620705,1428942.44232891,0.0,1.0
1998-07-29,44.25,44.38,43.5,43.63,424222,13.0308957508829,13.0691786084561,12.8100331110374,12.8483159686106,1440562.78700013,0.0,1.0
1998-07-30,44.31,44.75,43.88,44.25,414000,13.0485647620705,13.1781375107798,12.9219368485591,13.0308957508829,1405851.16712017,0.0,1.0
1998-07-31,44.0,45.0,43.38,44.13,279022,12.9572748709344,13.2517583907283,12.7746950886621,12.9955577285076,947496.145778272,0.0,1.0
1998-08-03,43.38,44.19,42.5,43.63,558622,12.7746950886621,13.0132267396952,12.5155495912434,12.8483159686106,1896955.04994929,0.0,1.0
1998-08-04,41.13,43.56,41.0,43.56,570400,12.1121071691257,12.827702122225,12.0738243115525,12.827702122225,1936950.49692113,0.0,1.0
1998-08-05,41.25,41.81,39.88,41.13,454489,12.147445191501,12.3123559625856,11.7440027693832,12.1121071691257,1543342.73210937,0.0,1.0
1998-08-06,40.63,41.25,40.31,41.25,422667,11.9648654092287,12.147445191501,11.8706306828947,12.147445191501,1435282.35568402,0.0,1.0
1998-08-07,40.75,41.19,39.94,40.19,295689,12.000203431604,12.1297761803133,11.7616717805709,11.8352926605194,1004093.54047004,0.0,1.0
1998-08-10,40.38,41.5,40.25,40.63,354267,11.8912445292802,12.2210660714495,11.852961671707,11.9648654092287,1203011.29329025,0.0,1.0
1998-08-11,39.94,40.19,38.69,40.0,297600,11.7616717805709,11.8352926605194,11.3935673808284,11.7793407917585,1010582.86795885,0.0,1.0
1998-08-12,40.0,40.56,39.75,39.81,405867,11.7793407917585,11.9442515628431,11.70571991181,11.7233889229977,1378233.32281537,0.0,1.0
1998-08-13,40.0,40.94,39.5,39.94,429600,11.7793407917585,12.0561553003648,11.6320990318615,11.7616717805709,1458825.26906963,0.0,1.0
1998-08-14,39.5,40.56,39.25,40.25,145600,11.6320990318615,11.9442515628431,11.5584781519131,11.852961671707,494424.951528256,0.0,1.0
1998-08-17,40.25,40.31,38.63,39.25,769867,11.852961671707,11.8706306828947,11.3758983696408,11.5584781519131,2614295.70163601,0.0,1.0
1998-08-18,40.56,41.0,40.13,40.13,289867,11.9442515628431,12.0738243115525,11.8176236493317,11.8176236493317,984323.333960447,0.0,1.0
1998-08-19,40.94,41.25,40.31,40.31,204222,12.0561553003648,12.147445191501,11.8706306828947,11.8706306828947,693492.118482168,0.0,1.0
1998-08-20,40.31,42.0,40.31,41.0,334267,11.8706306828947,12.3683078313464,11.8706306828947,12.0738243115525,1135095.77797043,0.0,1.0
1998-08-21,39.31,40.0,38.5,39.88,290800,11.5761471631007,11.7793407917585,11.3376155120676,11.7440027693832,987491.592750112,0.0,1.0
1998-08-24,38.88,40.25,38.88,39.56,215600,11.4495192495893,11.852961671707,11.4495192495893,11.6497680430492,732129.255147607,0.0,1.0
1998-08-25,39.88,40.31,38.88,38.88,263422,11.7440027693832,11.8706306828947,11.4495192495893,11.4495192495893,894522.043828822,0.0,1.0
1998-08-26,39.44,39.63,39.19,39.44,304800,11.6144300206739,11.6703818894348,11.5408091407254,11.6144300206739,1035032.45347398,0.0,1.0
1998-08-27,37.56,39.31,36.5,39.0,201200,11.0608010034613,11.5761471631007,10.7486484724797,11.4848572719646,683230.084117338,0.0,1.0
1998-08-28,37.5,37.94,37.13,37.44,300267,11.0431319922736,11.172704740983,10.9341730899498,11.025462981086,1019639.40192675,0.0,1.0
1998-08-31,35.75,37.56,35.75,37.56,387600,10.5277858326342,11.0608010034613,10.5277858326342,11.0608010034613,1316202.68689802,0.0,1.0
1998-09-01,36.31,36.5,35.44,35.5,409022,10.6926966037188,10.7486484724797,10.4364959414981,10.4541649526857,1388946.99535707,0.0,1.0
1998-09-02,36.94,37.94,36.25,36.31,269822,10.878221221189,11.172704740983,10.6750275925312,10.6926966037188,916255.008731158,0.0,1.0
1998-09-03,36.63,36.94,36.0,36.25,330222,10.7869313300529,10.878221221189,10.6014067125827,10.6750275925312,1121359.864997,0.0,1.0
1998-09-04,36.88,37.0,36.44,36.75,393689,10.8605522100014,10.8958902323766,10.730979461292,10.8222693524281,1336879.56553713,0.0,1.0
1998-09-08,37.19,37.63,36.88,36.94,424800,10.9518421011375,11.0814148498468,10.8605522100014,10.878221221189,1442525.54539287,0.0,1.0
1998-09-09,37.13,38.63,37.0,38.63,217022,10.9341730899498,11.3758983696408,10.8958902323766,11.3758983696408,736958.04828685,0.0,1.0
1998-09-10,37.06,37.13,36.13,36.5,464667,10.9135592435643,10.9341730899498,10.6396895701559,10.7486484724797,1577904.93785562,0.0,1.0
1998-09-11,37.44,37.69,36.88,37.0,215867,11.025462981086,11.0990838610345,10.8605522100014,10.8958902323766,733035.927277126,0.0,1.0
1998-09-14,37.38,38.06,37.0,37.69,636089,11.0077939698983,11.2080427633582,10.8958902323766,11.0990838610345,2160015.6112133,0.0,1.0
1998-09-15,37.44,37.63,37.06,37.13,626800,11.025462981086,11.0814148498468,10.9135592435643,10.9341730899498,2128472.250123,0.0,1.0
1998-09-16,37.88,38.25,37.06,37.44,426089,11.1550357297953,11.2639946321191,10.9135592435643,11.025462981086,1446902.70035524,0.0,1.0
1998-09-17,37.38,37.69,37.0,37.38,198889,11.0077939698983,11.0990838610345,10.8958902323766,11.0077939698983,675382.446322139,0.0,1.0
1998-09-18,37.56,37.88,37.44,37.44,272089,11.0608010034613,11.1550357297953,11.025462981086,11.025462981086,923953.232392656,0.0,1.0
1998-09-21,37.31,37.63,37.0,37.63,171822,10.9871801235128,11.0814148498468,10.8958902323766,11.0814148498468,583468.983664062,0.0,1.0
1998-09-22,37.44,37.94,37.19,37.25,204667,11.025462981086,11.172704740983,10.9518421011375,10.9695111123251,695003.238698029,0.0,1.0
1998-09-23,38.13,38.19,37.19,37.19,303200,11.2286566097438,11.2463256209314,10.9518421011375,10.9518421011375,1029599.2122484,0.0,1.0
1998-09-24,37.06,38.44,36.56,38.0,266800,10.9135592435643,11.3199465008799,10.7663174836673,11.1903737521706,905992.974366332,0.0,1.0
1998-09-25,37.06,37.44,36.63,36.81,138267,10.9135592435643,11.025462981086,10.7869313300529,10.8399383636158,469523.727836243,0.0,1.0
1998-09-28,37.0,37.06,36.56,37.0,281022,10.8958902323766,10.9135592435643,10.7663174836673,10.8958902323766,954287.697310258,0.0,1.0
1998-09-29,36.19,37.0,36.0,36.88,167022,10.6573585813435,10.8958902323766,10.6014067125827,10.8605522100014,567169.25998731,0.0,1.0
1998-09-30,35.94,36.06,35.38,36.0,395422,10.583737701395,10.6190757237703,10.4188269303104,10.6014067125827,1342764.4449396,0.0,1.0
1998-10-01,34.31,35.69,34.06,35.38,244000,10.1037295641309,10.5101168214465,10.0301086841824,10.4188269303104,828569.286901743,0.0,1.0
1998-10-02,35.25,35.38,34.31,34.31,218400,10.3805440727372,10.4188269303104,10.1037295641309,10.1037295641309,741637.427292382,0.0,1.0
1998-10-05,34.81,35.69,34.0,35.25,253200,10.2509713240279,10.5101168214465,10.0124396729947,10.3805440727372,859810.423948857,0.0,1.0
1998-10-06,35.25,36.19,34.88,35.0,268267,10.3805440727372,10.6573585813435,10.2715851704134,10.3069231927887,910974.577415043,0.0,1.0
1998-10-07,34.31,35.19,34.13,35.06,270000,10.1037295641309,10.3628750615496,10.050722530568,10.3245922039763,916859.456817503,0.0,1.0
1998-10-08,33.25,34.06,31.81,34.06,279600,9.79157703314927,10.0301086841824,9.36752076464597,10.0301086841824,949458.904171017,0.0,1.0
1998-10-09,34.63,34.81,33.06,33.38,202889,10.1979642904649,10.2509713240279,9.73562516438842,9.82985989072249,688965.549386102,0.0,1.0
1998-10-12,35.19,35.56,34.38,34.38,226889,10.3628750615496,10.4718339638733,10.1243434105165,10.1243434105165,770464.167769874,0.0,1.0
1998-10-13,35.06,35.44,34.88,35.31,149689,10.3245922039763,10.4364959414981,10.2715851704134,10.3982130839248,508310.278635393,0.0,1.0
1998-10-14,35.63,36.31,34.81,35.31,196089,10.4924478102589,10.6926966037188,10.2509713240279,10.3982130839248,665874.274177362,0.0,1.0
1998-10-15,37.31,37.56,35.19,35.38,200222,10.9871801235128,11.0608010034613,10.3628750615496,10.4188269303104,679909.0154182,0.0,1.0
1998-10-16,37.94,38.88,37.13,37.94,308089,11.172704740983,11.4495192495893,10.9341730899498,11.172704740983,1046201.15996832,0.0,1.0
1998-10-19,39.06,39.5,37.75,38.06,186622,11.5025262831522,11.6320990318615,11.1167528722221,11.2080427633582,633726.465000727,0.0,1.0
1998-10-20,41.0,41.63,39.0,39.0,431867,12.0738243115525,12.2593489290227,11.4848572719646,11.4848572719646,1466523.49273113,0.0,1.0
1998-10-21,40.06,40.88,40.0,40.75,204222,11.8352926605194,12.077552769896,11.8175663110528,12.039145679385,691248.924269606,0.13,1.0
1998-10-22,39.5,39.94,39.13,39.94,185200,11.6698467321646,11.7998399615862,11.5605342437874,11.7998399615862,626863.417137878,0.0,1.0
1998-10-23,40.0,40.0,39.38,39.63,447689,11.8175663110528,11.8175663110528,11.6343940332315,11.7082538226756,1515333.9975974,0.0,1.0
1998-10-26,38.75,39.5,38.75,39.5,299200,11.4482673638324,11.6698467321646,11.4482673638324,11.6698467321646,1012729.66742793,0.0,1.0
1998-10-27,40.56,40.56,39.0,39.0,362089,11.9830122394075,11.9830122394075,11.5221271532765,11.5221271532765,1225595.83071294,0.0,1.0
1998-10-28,40.38,40.63,39.84,40.56,245600,11.9298331910078,12.0036929804519,11.7702960458086,11.9830122394075,831304.83395822,0.0,1.0
1998-10-29,41.44,41.5,39.63,40.0,242489,12.2429986982507,12.2607250477173,11.7082538226756,11.8175663110528,820774.747075304,0.0,1.0
1998-10-30,43.75,43.88,41.44,41.69,568000,12.925463152714,12.9638702432249,12.2429986982507,12.3168584876948,1922561.66811184,0.0,1.0
1998-11-02,44.0,44.19,43.06,43.75,240889,12.9993229421581,13.0554563821356,12.7216101338483,12.925463152714,815359.080404566,0.0,1.0
1998-11-03,43.31,44.0,43.0,44.0,142667,12.7954699232924,12.9993229421581,12.7038837843818,12.9993229421581,482898.073071325,0.0,1.0
1998-11-04,44.31,44.75,43.31,43.31,186889,13.0909090810687,13.2209023104903,12.7954699232924,12.7954699232924,632580.330267175,0.0,1.0
1998-11-05,45.0,45.5,43.13,44.06,308000,13.2947620999344,13.4424816788226,12.7422908748927,13.0170492916247,1042515.83411699,0.0,1.0
1998-11-06,43.88,44.69,43.31,44.5,402089,12.9638702432249,13.2031759610237,12.7954699232924,13.1470425210462,1360987.49748138,0.0,1.0
1998-11-09,38.38,40.0,37.88,37.88,349867,13.1957899820793,13.7527774695981,13.0238802637094,13.0238802637094,1017589.35829048,6.285,1.0
1998-11-10,37.19,38.75,36.88,38.63,325689,12.7866448523588,13.3230031736731,12.6800608269694,13.2817448412643,947267.563137611,0.0,1.0
1998-11-11,36.5,37.31,36.31,37.19,279600,12.5494094410082,12.8279031847676,12.4840837480276,12.7866448523588,813217.550034778,0.0,1.0
1998-11-12,36.44,36.69,35.63,36.44,285689,12.5287802748038,12.6147351339888,12.2502865310445,12.5287802748038,830927.427224198,0.0,1.0
1998-11-13,36.31,36.44,36.06,36.44,243022,12.4840837480276,12.5287802748038,12.3981288888426,12.5287802748038,706830.312748755,0.0,1.0
1998-11-16,37.88,37.88,36.5,36.5,231867,13.0238802637094,13.0238802637094,12.5494094410082,12.5494094410082,674385.957345897,0.0,1.0
1998-11-17,37.88,38.13,37.38,37.63,474400,13.0238802637094,13.1098351228943,12.8519705453394,12.9379254045244,1379794.01193311,0.0,1.0
1998-11-18,38.06,38.25,37.38,37.63,223467,13.0857677623225,13.1510934553031,12.8519705453394,12.9379254045244,649954.528804085,0.0,1.0
1998-11-19,38.25,38.5,38.06,38.31,132800,13.1510934553031,13.2370483144881,13.0857677623225,13.1717226215075,386249.251232542,0.0,1.0
1998-11-20,39.0,39.31,38.38,38.5,412000,13.4089580328581,13.5155420582475,13.1957899820793,13.2370483144881,1198303.39990818,0.0,1.0
1998-11-23,39.88,40.0,39.13,39.19,403822,13.7115191371893,13.7527774695981,13.4536545596343,13.4742837258387,1174517.65912068,0.0,1.0
1998-11-24,39.56,40.25,39.0,40.0,479600,13.6014969174325,13.838732328783,13.4089580328581,13.7527774695981,1394918.22960185,0.0,1.0
1998-11-25,38.75,39.44,38.37,39.31,474489,13.3230031736731,13.5602385850237,13.1923517877119,13.5155420582475,1380052.86873552,0.0,1.0
1998-11-27,38.5,38.81,38.25,38.81,131067,13.2370483144881,13.3436323398775,13.1510934553031,13.3436323398775,381208.814844092,0.0,1.0
1998-11-30,38.0,38.94,38.0,38.31,301067,13.0651385961181,13.3883288666537,13.0651385961181,13.1717226215075,875654.392476112,0.0,1.0
1998-12-01,37.94,40.19,37.75,37.75,249467,13.0445094299138,13.8181031625786,12.9791837369332,12.9791837369332,725575.6171478,0.0,1.0
1998-12-02,37.56,38.19,37.5,37.88,519200,12.9138580439526,13.1304642890987,12.8932288777482,13.0238802637094,1510094.96415613,0.0,1.0
1998-12-03,37.56,37.88,37.19,37.31,186089,12.9138580439526,13.0238802637094,12.7866448523588,12.8279031847676,541240.48879979,0.0,1.0
1998-12-04,38.31,38.94,37.63,37.69,347200,13.1717226215075,13.3883288666537,12.9379254045244,12.9585545707288,1009832.37972845,0.0,1.0
1998-12-07,38.19,38.37,37.81,37.81,213289,13.1304642890987,13.1923517877119,12.9998129031376,12.9998129031376,620351.781220915,0.0,1.0
1998-12-08,37.75,38.5,37.75,38.5,239200,12.9791837369332,13.2370483144881,12.9791837369332,13.2370483144881,695714.012762224,0.0,1.0
1998-12-09,37.56,38.0,37.5,37.81,158267,12.9138580439526,13.0651385961181,12.8932288777482,12.9998129031376,460320.107265213,0.0,1.0
1998-12-10,36.75,37.81,36.75,37.31,381467,12.6353643001932,12.9998129031376,12.6353643001932,12.8279031847676,1109498.06566208,0.0,1.0
1998-12-11,36.38,36.38,35.63,36.0,354222,12.5081511085994,12.5081511085994,12.2502865310445,12.3774997226382,1030255.89058805,0.0,1.0
1998-12-14,35.13,36.31,34.13,36.25,654400,12.0783768126745,12.4840837480276,11.7345573759345,12.4634545818232,1903324.62354348,0.0,1.0
1998-12-15,34.0,35.25,33.75,35.25,624000,11.6898608491583,12.1196351450833,11.6039059899734,12.1196351450833,1814906.12024929,0.0,1.0
1998-12-16,33.44,34.0,33.0,34.0,933289,11.497321964584,11.6898608491583,11.3460414124184,11.6898608491583,2714474.22766239,0.0,1.0
1998-12-17,34.88,34.88,33.63,33.69,568800,11.9924219534895,11.9924219534895,11.5626476575646,11.583276823769,1654356.73268877,0.0,1.0
1998-12-18,34.38,35.0,34.0,35.0,237022,11.8205122351195,12.0336802858983,11.6898608491583,12.0336802858983,689379.292361743,0.0,1.0
1998-12-21,34.06,34.88,34.0,34.13,612889,11.7104900153627,11.9924219534895,11.6898608491583,11.7345573759345,1782589.73899594,0.0,1.0
1998-12-22,34.69,34.69,33.69,34.13,236489,11.9270962605089,11.9270962605089,11.583276823769,11.7345573759345,687829.060050695,0.0,1.0
1998-12-23,35.06,35.25,34.31,34.63,325200,12.0543094521027,12.1196351450833,11.7964448745477,11.9064670943045,945845.30497607,0.0,1.0
1998-12-24,34.56,35.06,34.13,35.06,175022,11.8823997337327,12.0543094521027,11.7345573759345,12.0543094521027,509052.081695947,0.0,1.0
1998-12-28,34.38,34.69,34.25,34.63,312889,11.8205122351195,11.9270962605089,11.7758157083433,11.9064670943045,910038.719645321,0.0,1.0
1998-12-29,35.0,35.13,34.44,34.56,142489,12.0336802858983,12.0783768126745,11.8411414013239,11.8823997337327,414429.740654167,0.0,1.0
1998-12-30,34.75,35.25,34.56,35.0,226622,11.9477254267133,12.1196351450833,11.8823997337327,12.0336802858983,659130.857024253,0.0,1.0
1998-12-31,35.31,36.13,34.81,34.81,359822,12.1402643112877,12.4221962494144,11.9683545929177,11.9683545929177,1046543.50961593,0.0,1.0
1999-01-04,36.5,36.63,35.25,35.25,377067,12.5494094410082,12.5941059677844,12.1196351450833,12.1196351450833,1096700.6507116,0.0,1.0
1999-01-05,35.88,36.38,35.63,36.25,539200,12.3362413902295,12.5081511085994,12.2502865310445,12.4634545818232,1568265.03211284,0.0,1.0
1999-01-06,35.75,35.94,35.38,35.69,302000,12.3224886127599,12.3879787620305,12.1949551641802,12.3018075129902,876162.302866343,0.09,1.0
1999-01-07,35.13,35.5,34.56,35.38,319467,12.10878391514,12.2363173637196,11.9123134673281,12.1949551641802,926837.557648351,0.0,1.0
1999-01-08,35.13,35.81,34.63,35.81,497022,12.10878391514,12.3431697125295,11.9364414170594,12.3431697125295,1441960.06654052,0.0,1.0
1999-01-11,33.94,35.0,33.5,34.94,786267,11.6986087697082,12.063974865639,11.5469473713973,12.0432937658694,2281117.56750932,0.0,1.0
1999-01-12,34.25,34.25,33.5,33.5,799289,11.8054611185182,11.8054611185182,11.5469473713973,11.5469473713973,2318896.98972099,0.0,1.0
1999-01-13,34.13,34.25,33.63,33.63,595067,11.7640989189788,11.8054611185182,11.5917564208983,11.5917564208983,1726408.18900586,0.0,1.0
1999-01-14,34.0,34.38,34.0,34.06,292667,11.7192898694779,11.8502701680191,11.7192898694779,11.7399709692476,849085.406268162,0.0,1.0
1999-01-15,34.44,34.5,34.0,34.0,244622,11.8709512677888,11.8916323675585,11.7192898694779,11.7192898694779,709697.267721097,0.0,1.0
1999-01-19,34.0,34.5,33.88,33.88,349467,11.7192898694779,11.8916323675585,11.6779276699386,11.6779276699386,1013873.54799932,0.0,1.0
1999-01-20,33.88,34.69,33.81,34.0,442400,11.6779276699386,11.9571225168291,11.6537997202073,11.7192898694779,1283490.73770884,0.0,1.0
1999-01-21,33.25,34.31,33.25,33.88,450489,11.4607761223571,11.8261422182878,11.4607761223571,11.6779276699386,1306958.54190714,0.0,1.0
1999-01-22,33.06,33.81,33.0,33.13,452400,11.3952859730865,11.6537997202073,11.3746048733168,11.4194139228177,1312502.73449249,0.0,1.0
1999-01-25,33.31,33.31,32.69,32.69,242089,11.4814572221267,11.4814572221267,11.2677525245068,11.2677525245068,702348.5289358,0.0,1.0
1999-01-26,32.81,33.31,32.69,33.25,255200,11.3091147240462,11.4814572221267,11.2677525245068,11.4607761223571,740386.157918845,0.0,1.0
1999-01-27,32.31,33.0,32.31,32.88,205200,11.1367722259656,11.3746048733168,11.1367722259656,11.3332426737775,595326.174000578,0.0,1.0
1999-01-28,32.69,33.0,32.38,32.56,197422,11.2677525245068,11.3746048733168,11.1609001756969,11.2229434750059,572760.642902253,0.0,1.0
1999-01-29,32.81,33.63,32.13,32.75,244400,11.3091147240462,11.5917564208983,11.0747289266566,11.2884336242765,709053.201392499,0.0,1.0
1999-02-01,31.69,32.56,31.5,32.56,182400,10.9230675283457,11.2229434750059,10.8575773790751,11.2229434750059,529178.821333847,0.0,1.0
1999-02-02,31.44,31.81,30.69,31.81,288800,10.8368962793054,10.9644297278851,10.5783825321846,10.9644297278851,837866.467111927,0.0,1.0
1999-02-03,33.5,33.88,32.5,33.19,875867,11.5469473713973,11.6779276699386,11.2022623752362,11.4400950225874,2541065.05869086,0.0,1.0
1999-02-04,33.44,34.31,33.19,33.25,563200,11.5262662716277,11.8261422182878,11.4400950225874,11.4607761223571,1633955.65885538,0.0,1.0
1999-02-05,32.06,33.25,32.0,33.19,451867,11.0506009769253,11.4607761223571,11.0299198771557,11.4400950225874,1310956.39506394,0.0,1.0
1999-02-08,33.56,34.0,32.25,32.25,434400,11.567628471167,11.7192898694779,11.116091126196,11.116091126196,1260281.14028192,0.0,1.0
1999-02-09,32.31,33.0,32.06,33.0,689600,11.1367722259656,11.3746048733168,11.0506009769253,11.3746048733168,2000667.29820077,0.0,1.0
1999-02-10,31.94,32.19,31.5,32.06,563467,11.009238777386,11.0954100264263,10.8575773790751,11.0506009769253,1634730.27916951,0.0,1.0
1999-02-11,33.0,33.88,32.0,32.0,677422,11.3746048733168,11.6779276699386,11.0299198771557,11.0299198771557,1965336.48851763,0.0,1.0
1999-02-12,32.06,32.88,31.94,32.81,270489,11.0506009769253,11.3332426737775,11.009238777386,11.3091147240462,784742.599801377,0.0,1.0
1999-02-16,32.81,33.31,32.31,32.31,159422,11.3091147240462,11.4814572221267,11.1367722259656,11.1367722259656,462515.055124365,0.0,1.0
1999-02-17,32.38,32.81,32.0,32.81,285822,11.1609001756969,11.3091147240462,11.0299198771557,11.3091147240462,829226.694469751,0.0,1.0
1999-02-18,33.25,34.41,33.25,33.5,574889,11.4607761223571,11.860610717904,11.4607761223571,11.5469473713973,1667867.78189579,0.0,1.0
1999-02-19,34.06,34.06,32.88,33.56,487022,11.7399709692476,11.7399709692476,11.3332426737775,11.567628471167,1412948.06975686,0.0,1.0
1999-02-22,34.88,35.0,33.94,34.0,340400,12.0226126660997,12.063974865639,11.6986087697082,11.7192898694779,987568.370515576,0.0,1.0
1999-02-23,34.5,34.88,33.75,34.63,278667,11.8916323675585,12.0226126660997,11.6331186204376,11.9364414170594,808468.610771044,0.0,1.0
1999-02-24,33.5,34.69,33.5,34.0,281822,11.5469473713973,11.9571225168291,11.5469473713973,11.7192898694779,817621.895756293,0.0,1.0
1999-02-25,33.31,33.31,32.0,32.25,439600,11.4814572221267,11.4814572221267,11.0299198771557,11.116091126196,1275367.37860943,0.0,1.0
1999-02-26,33.13,33.69,32.81,33.56,207422,11.4194139228177,11.612437520668,11.3091147240462,11.567628471167,601772.639685906,0.0,1.0
1999-03-01,33.19,33.88,32.88,33.63,355022,11.4400950225874,11.6779276699386,11.3332426737775,11.5917564208983,1029989.71221264,0.0,1.0
1999-03-02,33.88,34.5,33.25,33.5,386000,11.6779276699386,11.8916323675585,11.4607761223571,11.5469473713973,1119863.07584904,0.0,1.0
1999-03-03,33.94,34.25,33.75,34.13,326000,11.6986087697082,11.8054611185182,11.6331186204376,11.7640989189788,945791.095147118,0.0,1.0
1999-03-04,33.69,34.0,32.88,33.88,136667,11.612437520668,11.7192898694779,11.3332426737775,11.6779276699386,396498.256443161,0.0,1.0
1999-03-05,33.88,34.19,33.25,33.94,224489,11.6779276699386,11.7847800187485,11.4607761223571,11.6986087697082,651287.414596565,0.0,1.0
1999-03-08,34.19,34.44,33.75,34.13,186489,11.7847800187485,11.8709512677888,11.6331186204376,11.7640989189788,541041.826818683,0.0,1.0
1999-03-09,33.94,34.63,33.94,33.94,320489,11.6986087697082,11.9364414170594,11.6986087697082,11.6986087697082,929802.583719647,0.0,1.0
1999-03-10,34.25,34.5,33.44,33.81,234089,11.8054611185182,11.8916323675585,11.5262662716277,11.6537997202073,679138.931508873,0.0,1.0
1999-03-11,34.5,34.75,34.06,34.25,346667,11.8916323675585,11.9778036165987,11.7399709692476,11.8054611185182,1005750.18889989,0.0,1.0
1999-03-12,33.88,34.75,33.75,34.5,375022,11.6779276699386,11.9778036165987,11.6331186204376,11.8916323675585,1088013.70577994,0.0,1.0
1999-03-15,34.63,34.63,33.44,33.63,415200,11.9364414170594,11.9364414170594,11.5262662716277,11.5917564208983,1204578.10645731,0.0,1.0
1999-03-16,34.0,34.63,33.94,34.63,146222,11.7192898694779,11.9364414170594,11.6986087697082,11.9364414170594,424219.219369943,0.0,1.0
1999-03-17,33.81,34.0,33.25,33.94,370667,11.6537997202073,11.7192898694779,11.4607761223571,11.6986087697082,1075378.98118066,0.0,1.0
1999-03-18,33.69,33.88,33.31,33.88,338622,11.612437520668,11.6779276699386,11.4814572221267,11.6779276699386,982410.03748744,0.0,1.0
1999-03-19,33.81,34.13,33.81,34.0,336089,11.6537997202073,11.7640989189788,11.6537997202073,11.7192898694779,975061.298702143,0.0,1.0
1999-03-22,34.0,34.06,33.56,33.81,217022,11.7192898694779,11.7399709692476,11.567628471167,11.6537997202073,629624.156598213,0.0,1.0
1999-03-23,33.19,33.81,32.94,33.75,410800,11.4400950225874,11.6537997202073,11.3539237735471,11.6331186204376,1191812.8278725,0.0,1.0
1999-03-24,33.69,33.81,33.38,33.38,286667,11.612437520668,11.6537997202073,11.505585171858,11.505585171858,831678.208197967,0.0,1.0
1999-03-25,33.44,33.69,33.31,33.44,135822,11.5262662716277,11.612437520668,11.4814572221267,11.5262662716277,394046.742714942,0.0,1.0
1999-03-26,33.0,33.5,33.0,33.25,170267,11.3746048733168,11.5469473713973,11.3746048733168,11.4607761223571,493978.565636238,0.0,1.0
1999-03-29,32.75,33.19,32.63,33.0,173200,11.2884336242765,11.4400950225874,11.2470714247372,11.3746048733168,502487.784292885,0.0,1.0
1999-03-30,31.44,32.5,30.75,32.5,1503822,10.8368962793054,11.2022623752362,10.5990636319543,11.2022623752362,4362887.90271881,0.0,1.0
1999-03-31,31.63,31.88,31.0,31.44,416000,10.9023864285761,10.9885576776163,10.6852348809946,10.8368962793054,1206899.0662,0.0,1.0
1999-04-01,32.38,32.63,31.5,31.56,257600,11.1609001756969,11.2470714247372,10.8575773790751,10.8782584788448,747349.037146923,0.0,1.0
1999-04-05,32.44,33.13,31.88,32.56,194000,11.1815812754666,11.4194139228177,10.9885576776163,11.2229434750059,562832.737602883,0.0,1.0
1999-04-06,31.5,32.88,31.38,32.56,301289,10.8575773790751,11.3332426737775,10.8162151795358,11.2229434750059,874099.54989503,0.0,1.0
1999-04-07,32.06,32.13,31.44,31.56,188000,11.0816226265798,11.1058183091706,10.8673180093472,10.9087963223599,543898.687322494,0.09,1.0
1999-04-08,31.94,32.13,31.56,31.94,261422,11.0401443135671,11.1058183091706,10.9087963223599,11.0401443135671,756314.269346915,0.0,1.0
1999-04-09,31.25,31.69,31.0,31.25,442622,10.8016440137436,10.9537311614571,10.7152308616337,10.8016440137436,1280540.02542583,0.0,1.0
1999-04-12,31.88,32.13,31.0,31.0,207067,11.0194051570607,11.1058183091706,10.7152308616337,10.7152308616337,599061.007913863,0.0,1.0
1999-04-13,31.75,32.63,31.5,32.13,325822,10.9744703179635,11.2786446133905,10.8880571658536,11.1058183091706,942628.500536112,0.0,1.0
1999-04-14,31.63,31.94,31.0,31.69,301022,10.9329920049507,11.0401443135671,10.7152308616337,10.9537311614571,870880.16305953,0.0,1.0
1999-04-15,33.06,34.0,31.5,31.5,409200,11.4272752350196,11.752188686953,10.8880571658536,10.8880571658536,1183847.56836364,0.0,1.0
1999-04-16,34.31,34.63,32.44,33.94,713422,11.8593409955694,11.9699498302701,11.212970617787,11.7314495304467,2063985.58142014,0.0,1.0
1999-04-19,33.88,34.94,32.94,34.13,623689,11.7107103739403,12.0771021388865,11.3857969220069,11.7971235260502,1804381.00211424,0.0,1.0
1999-04-20,33.88,34.44,30.75,34.38,579689,11.7107103739403,11.9042758346666,10.6288177095237,11.8835366781602,1677085.56465578,0.0,1.0
1999-04-21,34.13,34.75,34.0,34.5,285067,11.7971235260502,12.0114281432829,11.752188686953,11.9250149911729,824721.101590218,0.0,1.0
1999-04-22,35.19,35.25,34.0,34.06,364622,12.1635152909964,12.1842544475028,11.752188686953,11.7729278434594,1054879.93174948,0.0,1.0
1999-04-23,36.06,36.19,35.0,35.19,457022,12.464233060339,12.5091678994362,12.0978412953928,12.1635152909964,1322200.35041224,0.0,1.0
1999-04-26,35.19,35.5,34.75,35.5,363822,12.1635152909964,12.2706675996127,12.0114281432829,12.2706675996127,1052565.46925023,0.0,1.0
1999-04-27,34.69,35.5,33.75,35.13,430889,11.9906889867765,12.2706675996127,11.6657755348431,12.14277613449,1246595.53979628,0.0,1.0
1999-04-28,34.63,35.56,34.25,34.5,310089,11.9699498302701,12.2914067561191,11.838601839063,11.9250149911729,897111.702410343,0.0,1.0
1999-04-29,35.25,35.31,34.81,34.88,343067,12.1842544475028,12.2049936040092,12.0321672997893,12.0563629823801,992519.632785453,0.0,1.0
1999-04-30,34.19,35.56,33.88,35.56,371067,11.8178626825566,12.2914067561191,11.7107103739403,12.2914067561191,1073525.82025902,0.0,1.0
1999-05-03,35.88,36.19,33.94,34.44,286000,12.4020155908199,12.5091678994362,11.7314495304467,11.9042758346666,827420.343479958,0.0,1.0
1999-05-04,35.5,36.13,35.31,35.63,577689,12.2706675996127,12.4884287429298,12.2049936040092,12.3156024387099,1671299.40840768,0.0,1.0
1999-05-05,36.0,36.0,34.88,35.5,629867,12.4434939038326,12.4434939038326,12.0563629823801,12.2706675996127,1822254.43876466,0.0,1.0
1999-05-06,35.19,35.81,35.06,35.81,303867,12.1635152909964,12.3778199082291,12.1185804518992,12.3778199082291,879110.970322466,0.0,1.0
1999-05-07,36.06,36.19,34.88,35.13,493822,12.464233060339,12.5091678994362,12.0563629823801,12.14277613449,1428665.62537749,0.0,1.0
1999-05-10,35.13,35.88,35.06,35.88,305689,12.14277613449,12.4020155908199,12.1185804518992,12.4020155908199,884382.158664497,0.0,1.0
1999-05-11,36.13,36.44,35.06,35.06,607600,12.4884287429298,12.5955810515461,12.1185804518992,12.1185804518992,1757834.26817631,0.0,1.0
1999-05-12,37.19,38.0,35.81,35.88,476889,12.854820507876,13.1347991207122,12.3778199082291,12.4020155908199,1379677.13350285,0.0,1.0
1999-05-13,36.5,36.94,36.38,36.94,260000,12.6163202080525,12.768407355766,12.5748418950398,12.768407355766,752200.312254512,0.0,1.0
1999-05-14,35.31,36.31,35.25,36.25,397200,12.2049936040092,12.550646212449,12.1842544475028,12.5299070559426,1149130.63087496,0.0,1.0
1999-05-17,34.5,35.63,34.5,35.31,404267,11.9250149911729,12.3156024387099,11.9250149911729,12.2049936040092,1169576.01397767,0.0,1.0
1999-05-18,34.56,35.25,34.0,34.0,1390489,11.9457541476793,12.1842544475028,11.752188686953,11.752188686953,4022793.30764025,0.0,1.0
1999-05-19,34.38,34.63,34.25,34.44,239422,11.8835366781602,11.9699498302701,11.838601839063,11.9042758346666,692666.550617688,0.0,1.0
1999-05-20,34.38,35.31,34.13,34.13,977689,11.8835366781602,12.2049936040092,11.7971235260502,11.7971235260502,2828530.65802999,0.0,1.0
1999-05-21,34.81,35.38,34.06,34.5,310000,12.0321672997893,12.2291892866,11.7729278434594,11.9250149911729,896854.218457299,0.0,1.0
1999-05-24,33.63,34.63,33.13,34.56,532489,11.6242972218303,11.9699498302701,11.4514709176104,11.9457541476793,1540532.27720036,0.0,1.0
1999-05-25,33.5,34.13,32.94,33.0,327067,11.5793623827331,11.7971235260502,11.3857969220069,11.4065360785133,946230.382800565,0.0,1.0
1999-05-26,33.56,33.94,33.06,33.69,311467,11.6001015392395,11.7314495304467,11.4272752350196,11.6450363783367,901098.364065293,0.0,1.0
1999-05-27,33.06,33.63,33.06,33.56,107867,11.4272752350196,11.6242972218303,11.4272752350196,11.6001015392395,312067.658007529,0.0,1.0
1999-05-28,33.38,33.63,32.75,32.88,156667,11.5378840697204,11.6242972218303,11.3201229264033,11.3650577655005,453249.87046145,0.0,1.0
1999-06-01,33.19,33.44,32.88,33.13,190000,11.4722100741168,11.5586232262268,11.3650577655005,11.4514709176104,549684.843570604,0.0,1.0
1999-06-02,33.38,33.88,32.94,32.94,180222,11.5378840697204,11.7107103739403,11.3857969220069,11.3857969220069,521396.325673585,0.0,1.0
1999-06-03,33.13,33.44,32.5,33.44,198800,11.4514709176104,11.5586232262268,11.2337097742934,11.5586232262268,575143.931062296,0.0,1.0
1999-06-04,33.19,33.25,32.38,32.5,481067,11.4722100741168,11.4929492306232,11.1922314612806,11.2337097742934,1391764.41390516,0.0,1.0
1999-06-07,33.19,33.31,32.75,33.06,273200,11.4722100741168,11.5136883871296,11.3201229264033,11.4272752350196,790388.943492047,0.0,1.0
1999-06-08,33.25,33.38,33.0,33.06,158000,11.4929492306232,11.5378840697204,11.4065360785133,11.4272752350196,457106.343600817,0.0,1.0
1999-06-09,33.19,33.19,32.94,33.13,251689,11.4722100741168,11.4722100741168,11.3857969220069,11.4514709176104,728155.939965483,0.0,1.0
1999-06-10,33.5,33.63,32.94,32.94,341289,11.5793623827331,11.6242972218303,11.3857969220069,11.3857969220069,987375.739880887,0.0,1.0
1999-06-11,33.31,33.63,33.13,33.63,231422,11.5136883871296,11.6242972218303,11.4514709176104,11.6242972218303,669521.925625242,0.0,1.0
1999-06-14,33.56,33.81,32.75,33.63,146400,11.6001015392395,11.6865146913495,11.3201229264033,11.6242972218303,423546.637361772,0.0,1.0
1999-06-15,34.0,34.38,33.5,33.81,283600,11.752188686953,11.8835366781602,11.5793623827331,11.6865146913495,820476.95598223,0.0,1.0
1999-06-16,34.38,34.63,34.13,34.25,264800,11.8835366781602,11.9699498302701,11.7971235260502,11.838601839063,766087.087249976,0.0,1.0
1999-06-17,34.5,34.63,33.81,34.31,349467,11.9250149911729,11.9699498302701,11.6865146913495,11.8593409955694,1011035.33277941,0.0,1.0
1999-06-18,34.75,34.75,34.0,34.25,389467,12.0114281432829,12.0114281432829,11.752188686953,11.838601839063,1126758.45774164,0.0,1.0
1999-06-21,34.19,34.94,34.06,34.75,225689,11.8178626825566,12.0771021388865,11.7729278434594,12.0114281432829,652935.908740032,0.0,1.0
1999-06-22,34.06,34.25,33.75,34.0,154222,11.7729278434594,11.838601839063,11.6657755348431,11.752188686953,446176.294448136,0.0,1.0
1999-06-23,34.0,34.56,33.5,33.81,319200,11.752188686953,11.9457541476793,11.5793623827331,11.6865146913495,923470.537198617,0.0,1.0
1999-06-24,33.38,34.0,33.0,34.0,163689,11.5378840697204,11.752188686953,11.4065360785133,11.752188686953,473565.06504857,0.0,1.0
1999-06-25,33.06,33.44,32.88,33.44,322089,11.4272752350196,11.5586232262268,11.3650577655005,11.5586232262268,931828.639899014,0.0,1.0
1999-06-28,33.44,34.0,33.06,33.25,290000,11.5586232262268,11.752188686953,11.4272752350196,11.4929492306232,838992.655976181,0.0,1.0
1999-06-29,33.88,34.19,33.5,33.56,263822,11.7107103739403,11.8178626825566,11.5793623827331,11.6001015392395,763257.656844649,0.0,1.0
1999-06-30,34.13,34.5,33.81,33.88,413689,11.7971235260502,11.9250149911729,11.6865146913495,11.7107103739403,1196834.59606252,0.0,1.0
1999-07-01,34.44,34.81,34.25,34.31,469689,11.9042758346666,12.0321672997893,11.838601839063,11.8593409955694,1358846.97100964,0.0,1.0
1999-07-02,35.13,35.63,34.44,34.44,736089,12.14277613449,12.3156024387099,11.9042758346666,11.9042758346666,2129562.98325812,0.0,1.0
1999-07-06,34.63,35.63,34.56,35.25,338667,11.9699498302701,12.3156024387099,11.9457541476793,12.1842544475028,979790.08903961,0.0,1.0
1999-07-07,35.0,35.06,34.38,34.63,201467,12.1289500301524,12.1497425159184,11.914094343904,12.0007297012622,581364.832279006,0.09,1.0
1999-07-08,34.81,35.5,34.63,34.75,505467,12.0631071585602,12.3022207448689,12.0007297012622,12.0423146727942,1458604.82201835,0.0,1.0
1999-07-09,35.25,35.31,34.75,34.88,323067,12.2155853875107,12.2363778732766,12.0423146727942,12.0873650586205,932260.828174742,0.0,1.0
1999-07-12,36.13,36.38,34.84,35.5,328222,12.5205418454116,12.6071772027699,12.0735034014432,12.3022207448689,947136.394448124,0.0,1.0
1999-07-13,36.13,36.94,36.06,36.06,400089,12.5205418454116,12.8012404032523,12.4962839453513,12.4962839453513,1154519.96794351,0.0,1.0
1999-07-14,36.0,36.5,36.0,36.13,338800,12.4754914595853,12.6487621743018,12.4754914595853,12.5205418454116,977660.883301622,0.0,1.0
1999-07-15,35.63,36.44,35.44,36.06,171822,12.3472711306952,12.6279696885358,12.2814282591029,12.4962839453513,495819.504990112,0.0,1.0
1999-07-16,34.88,35.94,34.19,35.88,404489,12.0873650586205,12.4546989738194,11.8482514723118,12.4339064880534,1167216.86253184,0.0,1.0
1999-07-19,34.94,35.25,34.69,34.81,156267,12.1081575443864,12.2155853875107,12.0215221870282,12.0631071585602,450933.096962499,0.0,1.0
1999-07-20,34.75,34.94,34.0,34.81,242800,12.0423146727942,12.1081575443864,11.7824086007195,12.0631071585602,700637.728647086,0.0,1.0
1999-07-21,34.38,35.06,34.38,34.75,270267,11.914094343904,12.1497425159184,11.914094343904,12.0423146727942,779898.093114753,0.0,1.0
1999-07-22,34.81,35.19,34.13,34.38,309422,12.0631071585602,12.1947929017447,11.8274589865458,11.914094343904,892886.026661607,0.0,1.0
1999-07-23,34.31,35.0,34.0,34.81,287200,11.8898364438437,12.1289500301524,11.7824086007195,12.0631071585602,828760.937674807,0.0,1.0
1999-07-26,34.5,34.69,34.06,34.38,199289,11.955679315436,12.0215221870282,11.8032010864855,11.914094343904,575079.869457779,0.0,1.0
1999-07-27,34.13,34.88,34.13,34.44,159822,11.8274589865458,12.0873650586205,11.8274589865458,11.93488682967,461191.610658296,0.0,1.0
1999-07-28,33.75,34.19,33.75,33.88,222622,11.6957732433613,11.8482514723118,11.6957732433613,11.7408236291875,642410.924328135,0.0,1.0
1999-07-29,32.94,33.75,32.81,33.63,280000,11.4150746855206,11.6957732433613,11.3700242996943,11.6541882718293,807984.201075717,0.0,1.0
1999-07-30,32.88,33.75,32.75,33.31,263600,11.3942821997546,11.6957732433613,11.3492318139283,11.5432950144108,760659.412155569,0.0,1.0
1999-08-02,33.25,34.0,33.06,33.13,165422,11.5225025286448,11.7824086007195,11.4566596570525,11.4809175571129,477351.294679812,0.0,1.0
1999-08-03,33.06,33.5,32.88,33.06,282089,11.4566596570525,11.609137886003,11.3942821997546,11.4566596570525,814012.340347318,0.0,1.0
1999-08-04,32.63,33.5,32.5,33.06,220489,11.3076468423964,11.609137886003,11.2625964565701,11.4566596570525,636255.816110656,0.0,1.0
1999-08-05,32.94,33.31,32.63,32.63,132400,11.4150746855206,11.5432950144108,11.3076468423964,11.3076468423964,382061.100794375,0.0,1.0
1999-08-06,32.63,32.94,32.38,32.94,180222,11.3076468423964,11.4150746855206,11.2210114850382,11.4150746855206,520059.031022385,0.0,1.0
1999-08-09,32.81,33.19,32.38,32.38,354800,11.3700242996943,11.5017100428788,11.2210114850382,11.2210114850382,1023831.40907737,0.0,1.0
1999-08-10,32.06,32.63,32.06,32.56,265067,11.1101182276196,11.3076468423964,11.1101182276196,11.2833889423361,764892.672237634,0.0,1.0
1999-08-11,32.25,32.5,31.75,32.06,136667,11.1759610992119,11.2625964565701,11.0026903844954,11.1101182276196,394374.202887196,0.0,1.0
1999-08-12,32.19,32.63,32.13,32.19,133867,11.1551686134459,11.3076468423964,11.1343761276799,11.1551686134459,386294.360876439,0.0,1.0
1999-08-13,32.38,32.94,32.19,32.38,182222,11.2210114850382,11.4150746855206,11.1551686134459,11.2210114850382,525830.346744353,0.0,1.0
1999-08-16,32.94,32.94,32.25,32.38,133600,11.4150746855206,11.4150746855206,11.1759610992119,11.2210114850382,385523.890227556,0.0,1.0
1999-08-17,33.0,33.0,32.5,32.75,123467,11.4358671712866,11.4358671712866,11.2625964565701,11.3492318139283,356283.519122198,0.0,1.0
1999-08-18,32.44,33.06,32.31,33.0,138667,11.2418039708041,11.4566596570525,11.1967535849779,11.4358671712866,400145.518609167,0.0,1.0
1999-08-19,31.69,31.75,30.75,31.0,488267,10.9818978987294,11.0026903844954,10.6561489550625,10.7427843124207,1408971.50680942,0.0,1.0
1999-08-20,31.44,31.94,31.13,31.63,309822,10.8952625413712,11.0685332560877,10.787834698247,10.9611054129635,894040.289806003,0.0,1.0
1999-08-23,31.38,32.0,31.25,31.5,308222,10.8744700556052,11.0893257418536,10.829419669779,10.9160550271372,889423.23722843,0.0,1.0
1999-08-24,31.63,31.75,31.0,31.5,311289,10.9611054129635,11.0026903844954,10.7427843124207,10.9160550271372,898273.549888064,0.0,1.0
1999-08-25,31.63,32.19,31.44,31.44,254222,10.9611054129635,11.1551686134459,10.8952625413712,10.8952625413712,733597.712735251,0.0,1.0
1999-08-26,30.88,31.56,30.88,31.0,275067,10.7011993408888,10.9368475129032,10.7011993408888,10.7427843124207,793749.250847477,0.0,1.0
1999-08-27,30.38,31.13,30.38,30.81,270489,10.5279286261723,10.787834698247,10.5279286261723,10.6769414408285,780538.709159892,0.0,1.0
1999-08-30,30.44,30.94,30.19,30.38,309200,10.5487211119383,10.7219918266547,10.46208575458,10.5279286261723,892245.410616469,0.0,1.0
1999-08-31,28.5,30.81,28.5,30.19,485467,9.8764307388384,10.6769414408285,9.8764307388384,10.46208575458,1400891.66479866,0.0,1.0
1999-09-01,29.94,30.5,28.63,28.63,574222,10.3754503972218,10.5695135977043,9.92148112466468,9.92148112466468,1657008.22825036,0.0,1.0
1999-09-02,29.56,30.13,29.38,29.81,314267,10.2437646540373,10.4412932688141,10.1813871967394,10.3304000113955,906867.03899808,0.0,1.0
1999-09-03,30.75,30.88,29.81,29.81,225200,10.6561489550625,10.7011993408888,10.3304000113955,10.3304000113955,649850.150293754,0.0,1.0
1999-09-07,30.19,30.81,29.81,30.81,152622,10.46208575458,10.6769414408285,10.3304000113955,10.6769414408285,440414.874059209,0.0,1.0
1999-09-08,29.69,30.13,29.38,29.94,132800,10.2888150398636,10.4412932688141,10.1813871967394,10.3754503972218,383215.363938768,0.0,1.0
1999-09-09,29.63,29.63,29.13,29.63,181022,10.2680225540976,10.2680225540976,10.0947518393811,10.2680225540976,522367.557311173,0.0,1.0
1999-09-10,29.25,29.84,29.06,29.56,200622,10.1363368109131,10.3407962542785,10.0704939393208,10.2437646540373,578926.451386473,0.0,1.0
1999-09-13,29.13,29.19,28.5,29.13,325422,10.0947518393811,10.1155443251471,9.8764307388384,10.0947518393811,939056.552437368,0.0,1.0
1999-09-14,28.56,28.94,28.5,28.94,109867,9.89722322460438,10.0289089677889,9.8764307388384,10.0289089677889,317038.572212806,0.0,1.0
1999-09-15,28.5,29.13,28.5,28.69,161067,9.8764307388384,10.0947518393811,9.8764307388384,9.94227361043066,464784.254695223,0.0,1.0
1999-09-16,28.13,28.63,28.0,28.5,125422,9.74821040994822,9.92148112466468,9.70316002412194,9.8764307388384,361924.980240424,0.0,1.0
1999-09-17,28.31,28.63,28.06,28.13,493467,9.81058786724615,9.92148112466468,9.72395250988791,9.74821040994822,1423976.92768654,0.0,1.0
1999-09-20,27.63,28.38,27.5,28.38,119067,9.57493969523176,9.83484576730645,9.52988930940548,9.83484576730645,343586.624533866,0.0,1.0
1999-09-21,26.25,27.5,26.0,27.38,434622,9.09671252261432,9.52988930940548,9.01007716525609,9.48830433787352,1254170.39085689,0.0,1.0
1999-09-22,25.69,26.25,25.25,26.25,580622,8.90264932213188,9.09671252261432,8.75017109318139,9.09671252261432,1675476.43856066,0.0,1.0
1999-09-23,26.06,26.25,25.63,25.69,279200,9.03086965102206,9.09671252261432,8.8818568363659,8.90264932213188,805675.674786929,0.0,1.0
1999-09-24,25.38,26.19,25.06,26.0,323689,8.79522147900767,9.07592003684834,8.68432822158914,9.01007716525609,934055.707364278,0.0,1.0
1999-09-27,24.94,25.5,24.88,25.38,343867,8.64274325005719,8.83680645053962,8.62195076429121,8.79522147900767,992282.511683226,0.0,1.0
1999-09-28,24.63,25.5,24.56,24.94,359600,8.53531540693298,8.83680645053962,8.51105750687267,8.64274325005719,1037682.5668101,0.0,1.0
1999-09-29,25.75,25.88,24.56,25.25,515867,8.92344180789785,8.96849219372413,8.51105750687267,8.75017109318139,1488615.6637726,0.0,1.0
1999-09-30,25.88,26.56,25.75,26.5,555822,8.96849219372413,9.20414036573852,8.92344180789785,9.18334787997255,1603912.12360824,0.0,1.0
1999-10-01,25.56,26.13,25.5,25.88,335600,8.8575989363056,9.05512755108237,8.83680645053962,8.96849219372413,968426.778146466,0.0,1.0
1999-10-04,26.19,26.63,25.75,25.75,308267,9.07592003684834,9.22839826579883,8.92344180789785,8.92344180789785,889553.091832172,0.0,1.0
1999-10-05,26.31,26.94,25.85,26.0,197467,9.11750500838029,9.33582610892304,8.95809595084115,9.01007716525609,569822.200835067,0.0,1.0
1999-10-06,27.25,27.25,26.19,26.19,572622,9.47444268069621,9.47444268069621,9.10589555256638,9.10589555256638,1646951.70216106,0.09,1.0
1999-10-07,26.69,27.5,26.41,27.38,263600,9.27973853753328,9.56136417317966,9.18238646595181,9.5196418567876,758155.412627623,0.0,1.0
1999-10-08,27.56,27.56,26.81,26.94,320889,9.58222533137569,9.58222533137569,9.32146085392533,9.36666003001673,922927.663894785,0.0,1.0
1999-10-11,27.69,27.75,27.19,27.31,232000,9.62742450746708,9.64828566566311,9.45358152250018,9.49530383889224,667268.800188197,0.0,1.0
1999-10-12,27.63,28.31,27.19,27.63,409467,9.60656334927105,9.84298980882604,9.45358152250018,9.60656334927105,1177692.04227009,0.0,1.0
1999-10-13,26.38,27.06,26.13,27.06,220667,9.1719558868538,9.40838234640878,9.08503439437034,9.40838234640878,634673.294530727,0.0,1.0
1999-10-14,27.63,27.88,26.25,26.25,425822,9.60656334927105,9.69348484175451,9.1267567107624,9.1267567107624,1224731.61652473,0.0,1.0
1999-10-15,26.38,27.81,25.75,27.81,421689,9.1719558868538,9.66914682385914,8.9529137257955,9.66914682385914,1212844.45294207,0.0,1.0
1999-10-18,26.88,27.0,25.75,26.63,317600,9.3457988718207,9.38752118821276,8.9529137257955,9.25887737933725,913467.978188669,0.0,1.0
1999-10-19,26.94,27.75,26.38,27.13,266889,9.36666003001673,9.64828566566311,9.1719558868538,9.43272036430415,767615.09833374,0.0,1.0
1999-10-20,26.38,26.94,26.31,26.94,228000,9.1719558868538,9.36666003001673,9.14761786895843,9.36666003001673,655764.165702193,0.0,1.0
1999-10-21,26.13,26.38,25.75,26.13,483689,9.08503439437034,9.1719558868538,8.9529137257955,9.08503439437034,1391166.28747512,0.0,1.0
1999-10-22,30.69,31.44,28.94,29.0,1595022,10.6704824172685,10.9312468947189,10.0620319698843,10.0828931280804,4587536.27678353,0.0,1.0
1999-10-25,29.19,29.94,28.5,29.88,502267,10.1489534623678,10.4097179398181,9.90905014311346,10.3888567816221,1444599.56234537,0.0,1.0
1999-10-26,28.88,29.25,28.5,28.5,279200,10.0411708116883,10.1698146205638,9.90905014311346,9.90905014311346,803023.487123037,0.0,1.0
1999-10-27,29.69,30.13,28.88,29.38,270000,10.3227964473347,10.4757782741056,10.0411708116883,10.2150137966552,776562.827805228,0.0,1.0
1999-10-28,31.19,31.25,30.06,30.25,595467,10.8443254022354,10.8651865604314,10.4514402562102,10.5175005904976,1712657.54586925,0.0,1.0
1999-10-29,31.19,31.75,30.31,30.94,258800,10.8443254022354,11.0390295453983,10.5383617486937,10.757403909752,744349.85124442,0.0,1.0
1999-11-01,31.56,32.06,31.13,31.13,507289,10.9729692111109,11.1468121960778,10.8234642440394,10.8234642440394,1459043.63094254,0.0,1.0
1999-11-02,32.06,32.63,31.56,31.56,254267,11.1468121960778,11.3449931989401,10.9729692111109,10.9729692111109,731312.224213157,0.0,1.0
1999-11-03,31.5,32.25,31.5,32.25,351067,10.9521080529149,11.2128725303652,10.9521080529149,11.2128725303652,1009724.37877444,0.0,1.0
1999-11-04,32.25,33.25,31.5,31.56,404622,11.2128725303652,11.560558500299,10.9521080529149,10.9729692111109,1163757.05374892,0.0,1.0
1999-11-05,34.25,34.5,33.88,34.0,603022,11.9082444702328,11.9951659627163,11.7796006613573,11.8213229777494,1734386.92425469,0.0,1.0
1999-11-08,34.38,34.81,34.25,34.38,527200,11.9534436463242,12.1029486133958,11.9082444702328,11.9534436463242,1516310.82525525,0.0,1.0
1999-11-09,33.81,34.44,33.5,34.38,520000,11.755262643462,11.9743048045203,11.6474799927825,11.9534436463242,1495602.48318044,0.0,1.0
1999-11-10,33.5,33.88,33.25,33.88,293289,11.6474799927825,11.7796006613573,11.560558500299,11.7796006613573,843545.685941362,0.0,1.0
1999-11-11,34.06,34.25,33.69,33.75,356222,11.8421841359454,11.9082444702328,11.7135403270699,11.7344014852659,1024550.97646828,0.0,1.0
1999-11-12,34.38,34.94,33.75,34.06,554222,11.9534436463242,12.1481477894872,11.7344014852659,11.8421841359454,1594030.38352545,0.0,1.0
1999-11-15,34.5,34.75,34.06,34.44,272089,11.9951659627163,12.0820874551998,11.8421841359454,11.9743048045203,782571.123165544,0.0,1.0
1999-11-16,35.94,36.0,34.44,34.44,1777067,12.495833759421,12.516694917617,11.9743048045203,11.9743048045203,5111126.57303464,0.0,1.0
1999-11-17,35.31,35.94,34.94,35.81,322622,12.2767915983627,12.495833759421,12.1481477894872,12.4506345833296,927912.046785845,0.0,1.0
1999-11-18,34.31,35.31,34.0,35.31,199467,11.9291056284289,12.2767915983627,11.8213229777494,12.2767915983627,573698.731754908,0.0,1.0
1999-11-19,34.19,34.63,34.0,34.06,212400,11.8873833120368,12.0403651388077,11.8213229777494,11.8421841359454,610896.091206781,0.0,1.0
1999-11-22,33.88,34.25,33.75,34.0,273022,11.7796006613573,11.9082444702328,11.7344014852659,11.8213229777494,785254.579159407,0.0,1.0
1999-11-23,33.63,33.88,33.25,33.88,308000,11.6926791688739,11.7796006613573,11.560558500299,11.7796006613573,885856.85542226,0.0,1.0
1999-11-24,32.81,33.38,32.81,33.25,317422,11.4075766735282,11.6057576763904,11.4075766735282,11.560558500299,912956.02195404,0.0,1.0
1999-11-26,32.25,32.94,32.19,32.94,78889,11.2128725303652,11.4527758496196,11.1920113721692,11.4527758496196,226897.277491581,0.0,1.0
1999-11-29,31.81,32.44,31.63,32.44,448000,11.0598907035944,11.2789328646527,10.9973072290063,11.2789328646527,1288519.06243238,0.0,1.0
1999-11-30,31.75,32.19,31.56,31.56,295022,11.0390295453983,11.1920113721692,10.9729692111109,10.9729692111109,848530.068832426,0.0,1.0
1999-12-01,31.06,31.75,31.06,31.5,829200,10.799126226144,11.0390295453983,10.799126226144,10.9521080529149,2384910.7289485,0.0,1.0
1999-12-02,31.19,31.88,31.06,31.19,575200,10.8443254022354,11.0842287214897,10.799126226144,10.8443254022354,1654366.43908729,0.0,1.0
1999-12-03,31.88,32.88,31.63,31.88,308000,11.0842287214897,11.4319146914235,10.9973072290063,11.0842287214897,885856.855422263,0.0,1.0
1999-12-06,31.5,31.63,31.38,31.63,272622,10.9521080529149,10.9973072290063,10.9103857365228,10.9973072290063,784104.115710803,0.0,1.0
1999-12-07,30.75,31.5,30.75,31.31,444489,10.6913435754645,10.9521080529149,10.6913435754645,10.8860477186275,1278420.86951229,0.0,1.0
1999-12-08,30.06,30.94,30.06,30.94,161822,10.4514402562102,10.757403909752,10.4514402562102,10.757403909752,465425.74044851,0.0,1.0
1999-12-09,30.19,30.25,29.5,29.81,728089,10.4966394323016,10.5175005904976,10.2567361130473,10.3645187637268,2094099.45456993,0.0,1.0
1999-12-10,30.13,30.75,29.75,30.19,127689,10.4757782741056,10.6913435754645,10.3436576055307,10.4966394323016,367253.818220821,0.0,1.0
1999-12-13,29.88,30.63,29.63,30.13,224489,10.3888567816221,10.6496212590725,10.3019352891387,10.4757782741056,645665.972782105,0.0,1.0
1999-12-14,29.44,29.81,29.25,29.75,256222,10.2358749548512,10.3645187637268,10.1698146205638,10.3436576055307,736935.114318193,0.0,1.0
1999-12-15,28.88,29.69,28.75,29.69,377689,10.0411708116883,10.3227964473347,9.99597163559692,10.3227964473347,1086293.47359603,0.0,1.0
1999-12-16,28.44,29.0,28.25,28.63,295467,9.88818898491744,10.0828931280804,9.82212865063001,9.95424931920486,849809.959418991,0.0,1.0
1999-12-17,28.0,28.31,26.56,26.56,1155200,9.73520715814656,9.84298980882604,9.23453936144188,9.23453936144188,3322538.43955778,0.0,1.0
1999-12-20,27.94,28.5,27.75,28.19,191467,9.71434599995053,9.90905014311346,9.64828566566311,9.80126749243399,550689.462782903,0.0,1.0
1999-12-21,27.81,28.31,27.13,27.88,342622,9.66914682385914,9.84298980882604,9.43272036430415,9.69348484175451,985435.219215863,0.0,1.0
1999-12-22,27.88,28.25,27.56,27.69,193600,9.69348484175451,9.82212865063001,9.58222533137569,9.62742450746708,556824.309122564,0.0,1.0
1999-12-23,29.06,29.44,27.88,28.13,330222,10.1037542862764,10.2358749548512,9.69348484175451,9.78040633423796,949770.852309252,0.0,1.0
1999-12-27,28.88,30.0,28.75,28.81,279822,10.0411708116883,10.4305790980142,9.99597163559692,10.0168327937929,804812.457785611,0.0,1.0
1999-12-28,28.81,29.19,28.63,28.81,126667,10.0168327937929,10.1489534623678,9.95424931920486,10.0168327937929,364314.384109649,0.0,1.0
1999-12-29,28.81,29.06,28.56,29.06,93867,10.0168327937929,10.1037542862764,9.92991130130949,10.1037542862764,269976.381324421,0.0,1.0
1999-12-30,28.94,29.13,28.63,28.81,179689,10.0620319698843,10.1280923041718,9.95424931920486,10.0168327937929,516814.066538868,0.0,1.0
1999-12-31,29.06,29.25,28.94,29.13,51689,10.1037542862764,10.1698146205638,10.0620319698843,10.1280923041718,148665.762986757,0.0,1.0
2000-01-03,28.31,28.94,28.0,28.81,241067,9.84298980882604,10.0620319698843,9.73520715814656,10.0168327937929,693346.930409345,0.0,1.0
2000-01-04,27.75,28.06,27.63,27.88,286889,9.64828566566311,9.75606831634259,9.60656334927105,9.69348484175451,825138.270763757,0.0,1.0
2000-01-05,27.75,28.13,27.75,28.13,177867,9.67957740295715,9.81212657099765,9.67957740295715,9.81212657099765,509919.91122382,0.09,1.0
2000-01-06,27.69,28.13,27.0,27.5,145422,9.65864858695076,9.81212657099765,9.41796720287723,9.59237400293051,416904.615977052,0.0,1.0
2000-01-07,28.25,28.56,27.75,27.75,165600,9.85398420301044,9.96211641904347,9.67957740295715,9.67957740295715,474752.131079202,0.0,1.0
2000-01-10,27.88,28.56,27.69,28.5,192222,9.72492317097101,9.96211641904347,9.65864858695076,9.94118760303708,551073.696499435,0.0,1.0
2000-01-11,27.81,28.0,27.31,27.63,468222,9.70050621896355,9.76678080298379,9.52609941891027,9.63771977094436,1342327.24829811,0.0,1.0
2000-01-12,27.69,28.0,27.38,27.88,264489,9.65864858695076,9.76678080298379,9.55051637091772,9.72492317097101,758253.118339415,0.0,1.0
2000-01-13,27.94,28.25,27.44,27.63,313422,9.7458519869774,9.85398420301044,9.57144518692412,9.63771977094436,898537.212724069,0.0,1.0
2000-01-14,27.38,28.25,27.19,28.0,604489,9.55051637091772,9.85398420301044,9.48424178689748,9.76678080298379,1732985.75461314,0.0,1.0
2000-01-18,25.75,27.25,25.75,27.25,877689,8.98195020274403,9.50517060290387,8.98195020274403,9.50517060290387,2516212.09646603,0.0,1.0
2000-01-19,24.38,26.0,24.38,25.94,759689,8.50407557059803,9.06915360277067,8.50407557059803,9.04822478676427,2177922.53446515,0.0,1.0
2000-01-20,23.63,24.69,23.38,24.63,734622,8.24246537051811,8.61220778663107,8.15526197049147,8.59127897062467,2106058.93742552,0.0,1.0
2000-01-21,23.31,23.88,23.06,23.88,679067,8.13084501848401,8.32966877054475,8.04364161845737,8.32966877054475,1946790.49151909,0.0,1.0
2000-01-24,23.5,23.75,23.13,23.56,424222,8.19711960250426,8.2843230025309,8.06805857046483,8.21804841851065,1216185.37772151,0.0,1.0
2000-01-25,23.31,24.0,23.06,23.81,438489,8.13084501848401,8.37152640255754,8.04364161845737,8.30525181853729,1257086.87925597,0.0,1.0
2000-01-26,23.69,24.25,22.63,23.56,779422,8.2633941865245,8.45872980258418,7.89365177041154,8.21804841851065,2234494.29655806,0.0,1.0
2000-01-27,23.88,24.31,23.88,24.0,406000,8.32966877054475,8.47965861859057,8.32966877054475,8.37152640255754,1163945.44213862,0.0,1.0
2000-01-28,23.0,23.88,23.0,23.88,345689,8.02271280245097,8.32966877054475,8.02271280245097,8.32966877054475,991042.206767141,0.0,1.0
2000-01-31,25.19,25.19,23.38,23.75,445022,8.78661458668435,8.78661458668435,8.15526197049147,8.2843230025309,1275816.0801759,0.0,1.0
2000-02-01,22.5,25.0,22.0,25.0,834800,7.84830600239769,8.7203400026641,7.67389920234441,8.7203400026641,2393255.30812149,0.0,1.0
2000-02-02,23.19,23.56,22.38,22.75,665867,8.08898738647122,8.21804841851065,7.8064483703849,7.93550940242433,1908947.93034611,0.0,1.0
2000-02-03,23.25,23.63,22.81,23.63,292800,8.10991620247762,8.24246537051811,7.95643821843073,8.24246537051811,839416.811473372,0.0,1.0
2000-02-04,23.06,23.44,22.5,23.19,746267,8.04364161845737,8.17619078649786,7.84830600239769,8.08898738647122,2139443.53021789,0.0,1.0
2000-02-07,23.06,23.5,22.94,23.06,544222,8.04364161845737,8.19711960250426,8.00178398644458,8.04364161845737,1560208.66111223,0.0,1.0
2000-02-08,22.25,23.25,22.13,22.94,512000,7.76110260237105,8.10991620247762,7.71924497035826,8.00178398644458,1467832.67580043,0.0,1.0
2000-02-09,21.44,22.25,21.44,22.0,1167600,7.47856358628473,7.76110260237105,7.47856358628473,7.67389920234441,3347346.54739177,0.0,1.0
2000-02-10,20.94,21.38,20.56,21.31,415289,7.30415678623145,7.45763477027834,7.17160761819096,7.43321781827088,1190575.71113376,0.0,1.0
2000-02-11,21.0,21.44,20.81,20.94,527067,7.32508560223785,7.47856358628473,7.2588110182176,7.30415678623145,1511027.66589083,0.0,1.0
2000-02-14,20.5,21.06,20.31,21.06,369822,7.15067880218456,7.34601441824424,7.08440421816432,7.34601441824424,1060228.15591771,0.0,1.0
2000-02-15,20.88,21.13,20.56,20.75,321600,7.28322797022506,7.3704313702517,7.17160761819096,7.23788220221121,921982.399487146,0.0,1.0
2000-02-16,20.75,21.19,20.69,20.88,507067,7.23788220221121,7.39136018625809,7.21695338620481,7.28322797022506,1453690.45199238,0.0,1.0
2000-02-17,20.25,21.13,20.0,20.75,515022,7.06347540215792,7.3704313702517,6.97627200213128,7.23788220221121,1476496.32882049,0.0,1.0
2000-02-18,19.88,20.94,19.75,19.75,446400,6.93441437011849,7.30415678623145,6.88906860210464,6.88906860210464,1279766.6142135,0.0,1.0
2000-02-22,20.13,20.31,19.69,20.13,236800,7.02161777014513,7.08440421816432,6.86813978609825,7.02161777014513,678872.6125577,0.0,1.0
2000-02-23,19.63,20.13,19.38,19.38,384800,6.84721097009185,7.02161777014513,6.76000757006521,6.76000757006521,1103167.99540626,0.0,1.0
2000-02-24,19.44,19.75,19.31,19.56,362400,6.78093638607161,6.88906860210464,6.73559061805775,6.82279401808439,1038950.31583999,0.0,1.0
2000-02-25,19.38,20.19,19.25,19.5,476222,6.76000757006521,7.04254658615153,6.71466180205136,6.801865202078,1365262.13385749,0.0,1.0
2000-02-28,19.31,19.88,19.31,19.44,535600,6.73559061805775,6.93441437011849,6.73559061805775,6.78093638607161,1535490.58820061,0.0,1.0
2000-02-29,19.81,20.0,19.44,19.56,618667,6.90999741811103,6.97627200213128,6.78093638607161,6.82279401808439,1773632.10554576,0.0,1.0
2000-03-01,20.25,20.38,19.56,19.75,384000,7.06347540215792,7.10882117017178,6.82279401808439,6.88906860210464,1100874.50685032,0.0,1.0
2000-03-02,19.69,20.44,19.5,20.0,609067,6.86813978609825,7.12974998617817,6.801865202078,6.97627200213128,1746110.2428745,0.0,1.0
2000-03-03,20.06,20.25,19.63,19.75,329822,6.99720081813768,7.06347540215792,6.84721097009185,6.88906860210464,945553.728120801,0.0,1.0
2000-03-06,19.63,20.25,19.63,20.25,250000,6.84721097009185,7.06347540215792,6.84721097009185,7.06347540215792,716715.17373068,0.0,1.0
2000-03-07,19.0,19.69,19.0,19.63,554000,6.62745840202472,6.86813978609825,6.62745840202472,6.84721097009185,1588240.82498719,0.0,1.0
2000-03-08,19.19,19.44,18.88,18.94,364089,6.69373298604497,6.78093638607161,6.58560077001193,6.60652958601832,1043792.44355372,0.0,1.0
2000-03-09,19.38,19.81,19.0,19.19,319689,6.76000757006521,6.90999741811103,6.62745840202472,6.69373298604497,916503.82869915,0.0,1.0
2000-03-10,19.13,19.5,19.13,19.5,210089,6.67280417003857,6.801865202078,6.67280417003857,6.801865202078,602295.896535619,0.0,1.0
2000-03-13,19.06,19.25,18.75,19.25,241067,6.64838721803111,6.71466180205136,6.54025500199808,6.71466180205136,691105.507142935,0.0,1.0
2000-03-14,19.06,19.44,19.0,19.06,454267,6.64838721803111,6.78093638607161,6.62745840202472,6.64838721803111,1302320.20730046,0.0,1.0
2000-03-15,20.0,21.19,19.13,19.13,1107200,6.97627200213128,7.39136018625809,6.67280417003857,6.67280417003857,3174188.16141844,0.0,1.0
2000-03-16,22.63,23.5,20.19,20.19,776222,7.89365177041154,8.19711960250426,7.04254658615153,7.04254658615153,2225320.3423343,0.0,1.0
2000-03-17,22.44,22.75,22.0,22.19,559289,7.8273771863913,7.93550940242433,7.67389920234441,7.74017378636466,1603403.65120263,0.0,1.0
2000-03-20,22.56,22.63,21.88,22.31,268222,7.86923481840409,7.89365177041154,7.63204157033162,7.78203141837744,768955.109313561,0.0,1.0
2000-03-21,23.5,23.56,22.63,22.69,400889,8.19711960250426,8.21804841851065,7.89365177041154,7.91458058641794,1149292.91712687,0.0,1.0
2000-03-22,23.19,23.75,22.75,23.25,389022,8.08898738647122,8.2843230025309,7.93550940242433,8.10991620247762,1115271.88126023,0.0,1.0
2000-03-23,23.75,24.13,23.19,23.31,375200,8.2843230025309,8.41687217057139,8.08898738647122,8.13084501848401,1075646.132735,0.0,1.0
2000-03-24,23.87,24.44,23.5,23.87,873067,8.32618063454369,8.52500438660443,8.19711960250426,8.32618063454369,2502961.46633409,0.0,1.0
2000-03-27,23.0,24.0,22.75,23.94,407022,8.02271280245097,8.37152640255754,7.93550940242433,8.35059758655114,1166875.37376884,0.0,1.0
2000-03-28,22.63,23.44,22.56,22.75,552622,7.89365177041154,8.17619078649786,7.86923481840409,7.93550940242433,1584290.29094958,0.0,1.0
2000-03-29,22.75,23.44,22.5,22.5,403200,7.93550940242433,8.17619078649786,7.84830600239769,7.84830600239769,1155918.23219284,0.0,1.0
2000-03-30,23.44,23.81,22.94,23.25,470489,8.17619078649786,8.30525181853729,8.00178398644458,8.10991620247762,1348826.4214935,0.0,1.0
2000-03-31,23.13,24.31,23.13,24.0,716089,8.06805857046483,8.47965861859057,8.06805857046483,8.37152640255754,2052927.40816651,0.0,1.0
2000-04-03,23.69,24.13,23.25,23.38,523689,8.2633941865245,8.41687217057139,8.10991620247762,8.15526197049147,1501343.41046338,0.0,1.0
2000-04-04,23.31,24.81,23.25,24.25,655600,8.13084501848401,8.65406541864385,8.10991620247762,8.45872980258418,1879513.87159133,0.0,1.0
2000-04-05,23.56,24.06,23.38,23.38,375467,8.24944164252024,8.42451468247186,8.18641534813766,8.18641534813766,1072315.30366915,0.09,1.0
2000-04-06,23.69,24.5,23.5,23.81,443689,8.29496063290766,8.57857895762928,8.22843287772605,8.33697816249605,1267153.98362482,0.0,1.0
2000-04-07,23.56,24.13,23.31,23.69,382889,8.24944164252024,8.44902490806508,8.16190512254443,8.29496063290766,1093512.17099393,0.0,1.0
2000-04-10,23.88,24.0,23.19,23.19,420667,8.36148838808928,8.40350591767766,8.11988759295604,8.11988759295604,1201404.28279606,0.0,1.0
2000-04-11,23.88,24.06,23.13,23.88,490222,8.36148838808928,8.42451468247186,8.09887882816185,8.36148838808928,1400049.94525563,0.0,1.0
2000-04-12,24.0,24.25,23.69,23.88,393022,8.40350591767766,8.49104243765347,8.29496063290766,8.36148838808928,1122451.52111545,0.0,1.0
2000-04-13,23.88,24.19,23.44,24.19,363467,8.36148838808928,8.47003367285928,8.20742411293185,8.47003367285928,1038043.89328147,0.0,1.0
2000-04-14,22.38,23.75,22.13,23.56,452089,7.83626926823442,8.31596939770185,7.74873274825861,8.24944164252024,1291143.97089619,0.0,1.0
2000-04-17,22.38,22.5,21.88,22.38,435822,7.83626926823442,7.87828679782281,7.6611962282828,7.83626926823442,1244686.21816483,0.0,1.0
2000-04-18,22.94,22.94,22.13,22.44,425200,8.03235107298023,8.03235107298023,7.74873274825861,7.85727803302862,1214350.30807001,0.0,1.0
2000-04-19,22.19,22.88,21.63,22.88,252622,7.76974151305281,8.01134230818604,7.57365970830699,8.01134230818604,721476.019579636,0.0,1.0
2000-04-20,22.63,22.81,22.13,22.19,514400,7.92380578821023,7.98683208259281,7.74873274825861,7.76974151305281,1469101.12528507,0.0,1.0
2000-04-24,23.88,24.0,22.25,22.25,565200,8.36148838808928,8.40350591767766,7.790750277847,7.790750277847,1614183.42925957,0.0,1.0
2000-04-25,25.0,25.19,23.25,23.5,828222,8.7536519975809,8.82017975276251,8.14089635775024,8.22843287772605,2365361.33784186,0.0,1.0
2000-04-26,24.13,26.19,23.94,25.13,343200,8.44902490806508,9.17032583266575,8.38249715288347,8.79917098796832,980162.337087551,0.0,1.0
2000-04-27,23.44,24.19,22.75,24.06,332800,8.20742411293185,8.47003367285928,7.96582331779862,8.42451468247186,950460.448084898,0.0,1.0
2000-04-28,25.06,25.75,22.38,23.31,1285689,8.77466076237509,9.01626155750833,7.83626926823442,8.16190512254443,3671864.61249346,0.0,1.0
2000-05-01,25.63,26.63,25.56,26.63,843289,8.97424402791994,9.32439010782317,8.94973380232671,9.32439010782317,2408391.94953445,0.0,1.0
2000-05-02,24.75,25.38,24.38,25.38,379867,8.66611547760509,8.88670750794413,8.53656142804089,8.88670750794413,1084881.48747796,0.0,1.0
2000-05-03,24.19,25.0,23.94,24.5,263600,8.47003367285928,8.7536519975809,8.38249715288347,8.57857895762928,752828.648182629,0.0,1.0
2000-05-04,23.94,24.56,23.88,24.56,441022,8.38249715288347,8.59958772242348,8.36148838808928,8.59958772242348,1259537.16266616,0.0,1.0
2000-05-05,23.69,23.88,23.5,23.69,412000,8.29496063290766,8.36148838808928,8.22843287772605,8.29496063290766,1176651.75664356,0.0,1.0
2000-05-08,24.31,24.5,23.94,24.0,317467,8.51205120244767,8.57857895762928,8.38249715288347,8.40350591767766,906670.153462043,0.0,1.0
2000-05-09,24.19,24.25,23.69,23.81,269689,8.47003367285928,8.49104243765347,8.29496063290766,8.33697816249605,770218.533003509,0.0,1.0
2000-05-10,23.44,24.38,23.06,24.31,333200,8.20742411293185,8.53656142804089,8.07436860256862,8.51205120244767,951602.828431154,0.0,1.0
2000-05-11,23.31,23.81,23.25,23.38,577067,8.16190512254443,8.33697816249605,8.14089635775024,8.18641534813766,1648074.99818211,0.0,1.0
2000-05-12,24.19,24.69,23.0,23.38,967289,8.47003367285928,8.6451067128109,8.05335983777443,8.18641534813766,2762529.85687377,0.0,1.0
2000-05-15,24.88,25.13,24.25,24.31,392489,8.71163446799251,8.79917098796832,8.49104243765347,8.51205120244767,1120929.29930407,0.0,1.0
2000-05-16,25.13,25.56,25.13,25.13,227822,8.79917098796832,8.94973380232671,8.79917098796832,8.79917098796832,650648.438111771,0.0,1.0
2000-05-17,25.13,25.25,24.63,25.13,201289,8.79917098796832,8.84118851755671,8.6240979480167,8.79917098796832,574871.493793753,0.0,1.0
2000-05-18,25.63,26.0,25.31,25.31,246489,8.97424402791994,9.10379807748414,8.8621972823509,8.8621972823509,703960.472920668,0.0,1.0
2000-05-19,25.0,25.5,24.81,25.38,189067,8.7536519975809,8.92872503753252,8.68712424239929,8.88670750794413,539966.062313904,0.0,1.0
2000-05-22,25.94,25.94,25.06,25.06,353467,9.08278931268994,9.08278931268994,8.77466076237509,8.77466076237509,1009484.38462507,0.0,1.0
2000-05-23,26.13,26.25,25.69,26.06,235289,9.14931706787156,9.19133459745995,8.99525279271413,9.12480684227833,671973.823225503,0.0,1.0
2000-05-24,27.19,27.5,26.63,26.75,463289,9.52047191256899,9.62901719733899,9.32439010782317,9.36640763741156,1323130.62059136,0.0,1.0
2000-05-25,26.31,27.63,25.81,27.31,240089,9.21234336225414,9.67453618772641,9.03727032230252,9.56248944215737,685682.387380574,0.0,1.0
2000-05-26,26.25,27.31,25.56,26.56,407022,9.19133459745995,9.56248944215737,8.94973380232671,9.29987988222995,1162434.83323441,0.0,1.0
2000-05-30,26.38,26.63,26.06,26.38,174622,9.23685358784737,9.32439010782317,9.12480684227833,9.23685358784737,498711.852059738,0.0,1.0
2000-05-31,27.25,27.31,26.5,26.56,338089,9.54148067736318,9.56248944215737,9.27887111743575,9.29987988222995,965565.572213266,0.0,1.0
2000-06-01,28.31,28.38,27.19,27.5,429467,9.91263552206061,9.93714574765384,9.52047191256899,9.62901719733899,1226536.65041369,0.0,1.0
2000-06-02,27.69,28.75,27.5,28.5,227689,9.69554495252061,10.066699797218,9.62901719733899,9.97916327724223,650268.596646641,0.0,1.0
2000-06-05,27.31,27.94,27.25,27.94,248267,9.56248944215737,9.78308147249641,9.54148067736318,9.78308147249641,709038.353559776,0.0,1.0
2000-06-06,27.44,28.0,27.31,28.0,403867,9.6080084325448,9.80409023729061,9.56248944215737,9.80409023729061,1153424.30825331,0.0,1.0
2000-06-07,28.0,28.5,27.56,27.56,323467,9.80409023729061,9.97916327724223,9.65002596213318,9.65002596213318,923805.858655882,0.0,1.0
2000-06-08,26.94,27.75,26.81,27.75,130489,9.43293539259318,9.7165537173148,9.38741640220576,9.7165537173148,372670.172506461,0.0,1.0
2000-06-09,27.19,27.44,27.0,27.13,123822,9.52047191256899,9.6080084325448,9.45394415738737,9.49946314777479,353629.548085241,0.0,1.0
2000-06-12,26.88,27.88,26.56,27.69,239689,9.41192662779898,9.76207270770222,9.29987988222995,9.69554495252061,684540.007034318,0.0,1.0
2000-06-13,27.38,27.63,26.81,26.81,188000,9.5869996677506,9.67453618772641,9.38741640220576,9.38741640220576,536918.762740267,0.0,1.0
2000-06-14,27.13,27.56,27.0,27.31,406000,9.49946314777479,9.65002596213318,9.45394415738737,9.56248944215737,1159516.05144972,0.0,1.0
2000-06-15,26.25,27.19,26.0,27.13,577022,9.19133459745995,9.52047191256899,9.10379807748414,9.49946314777479,1647946.48039316,0.0,1.0
2000-06-16,25.88,26.13,25.88,26.0,436089,9.06178054789575,9.14931706787156,9.06178054789575,9.10379807748414,1245448.75704596,0.0,1.0
2000-06-19,25.75,25.94,25.13,25.94,436622,9.01626155750833,9.08278931268994,8.79917098796832,9.08278931268994,1246970.97885734,0.0,1.0
2000-06-20,24.56,25.56,24.38,25.5,395822,8.59958772242348,8.94973380232671,8.53656142804089,8.92872503753252,1130448.18353924,0.0,1.0
2000-06-21,24.75,24.94,24.25,24.44,668667,8.66611547760509,8.73264323278671,8.49104243765347,8.55757019283509,1909680.09747471,0.0,1.0
2000-06-22,24.44,25.0,24.0,25.0,299200,8.55757019283509,8.7536519975809,8.40350591767766,8.7536519975809,854500.498999403,0.0,1.0
2000-06-23,25.0,25.5,24.69,24.69,597289,8.7536519975809,8.92872503753252,8.6451067128109,8.6451067128109,1705828.03658708,0.0,1.0
2000-06-26,25.06,25.38,24.75,25.25,217867,8.77466076237509,8.88670750794413,8.66611547760509,8.84118851755671,622217.447244328,0.0,1.0
2000-06-27,25.5,25.88,25.19,25.31,399289,8.92872503753252,9.06178054789575,8.82017975276251,8.8621972823509,1140349.76519042,0.0,1.0
2000-06-28,25.58,26.0,25.5,25.63,269200,8.95673672392478,9.10379807748414,8.92872503753252,8.97424402791994,768821.973030211,0.0,1.0
2000-06-29,25.75,25.88,25.25,25.38,294222,9.01626155750833,9.06178054789575,8.84118851755671,8.88670750794413,840283.575590248,0.0,1.0
2000-06-30,24.69,26.0,24.44,26.0,362089,8.6451067128109,9.10379807748414,8.55757019283509,9.10379807748414,1034108.39298862,0.0,1.0
2000-07-03,25.56,25.63,24.63,24.88,149289,8.94973380232671,8.97424402791994,8.6240979480167,8.71163446799251,426362.048780488,0.0,1.0
2000-07-05,25.06,26.0,24.88,25.0,244622,8.80617390956639,9.13649328207207,8.74292126376742,8.78508969430007,696128.350740446,0.09,1.0
2000-07-06,25.69,25.75,25.06,25.13,227467,9.02755816986275,9.04864238512907,8.80617390956639,8.83077216071043,647309.839498807,0.0,1.0
2000-07-07,26.06,26.38,25.63,25.94,398800,9.15757749733839,9.27002664542543,9.00647395459643,9.11540906680575,1134877.4283396,0.0,1.0
2000-07-10,25.5,26.06,25.19,26.06,191600,8.96079148818607,9.15757749733839,8.85185637597675,9.15757749733839,545242.014217321,0.0,1.0
2000-07-11,25.81,26.13,25.13,25.63,269600,9.06972660039539,9.18217574848243,8.83077216071043,9.00647395459643,767209.013742118,0.0,1.0
2000-07-12,26.31,26.81,25.88,25.88,465867,9.24542839428139,9.42113018816739,9.09432485153943,9.09432485153943,1325732.05343101,0.0,1.0
2000-07-13,26.0,26.5,25.5,26.5,289067,9.13649328207207,9.31219507595807,8.96079148818607,9.31219507595807,822606.854508134,0.0,1.0
2000-07-14,26.63,26.69,25.88,25.88,161422,9.35787754236843,9.37896175763475,9.09432485153943,9.09432485153943,459363.55124733,0.0,1.0
2000-07-17,25.38,26.75,25.13,26.75,452667,8.91862305765343,9.40004597290107,8.83077216071043,9.40004597290107,1288168.40735758,0.0,1.0
2000-07-18,25.06,25.31,24.38,25.19,463822,8.80617390956639,8.89402480650939,8.56721946988142,8.85185637597675,1319912.53402039,0.0,1.0
2000-07-19,24.44,25.0,24.44,24.88,424800,8.58830368514774,8.78508969430007,8.58830368514774,8.74292126376742,1208866.4281812,0.0,1.0
2000-07-20,24.5,24.75,24.25,24.44,826089,8.60938790041406,8.69723879735706,8.52153700347106,8.58830368514774,2350826.88039026,0.0,1.0
2000-07-21,24.75,25.13,24.44,24.5,372889,8.69723879735706,8.83077216071043,8.58830368514774,8.60938790041406,1061141.69853592,0.0,1.0
2000-07-24,24.5,24.94,24.44,24.75,295822,8.60938790041406,8.76400547903375,8.58830368514774,8.69723879735706,841829.765813134,0.0,1.0
2000-07-25,25.13,25.38,24.06,24.63,387022,8.83077216071043,8.91862305765343,8.45477032179438,8.65507036682443,1101360.41141136,0.0,1.0
2000-07-26,25.56,26.13,25.0,25.25,672000,8.98187570345239,9.18217574848243,8.78508969430007,8.87294059124307,1912331.07282902,0.0,1.0
2000-07-27,25.81,26.19,25.56,25.63,313067,9.06972660039539,9.20325996374875,8.98187570345239,9.00647395459643,890904.392823456,0.0,1.0
2000-07-28,25.06,26.06,24.94,26.0,315067,8.80617390956639,9.15757749733839,8.76400547903375,9.13649328207207,896595.854349732,0.0,1.0
2000-07-31,24.88,25.81,24.81,24.81,504400,8.74292126376742,9.06972660039539,8.71832301262338,8.71832301262338,1435386.59692702,0.0,1.0
2000-08-01,25.88,26.0,25.13,25.13,307867,9.09432485153943,9.13649328207207,8.83077216071043,8.83077216071043,876106.592855136,0.0,1.0
2000-08-02,25.5,26.0,25.06,25.81,260622,8.96079148818607,9.13649328207207,8.80617390956639,9.06972660039539,741660.042950661,0.0,1.0
2000-08-03,24.88,26.0,24.88,25.5,437200,8.74292126376742,9.13649328207207,8.74292126376742,8.96079148818607,1244153.48964412,0.0,1.0
2000-08-04,26.63,26.94,24.63,24.88,602622,9.35787754236843,9.46681265457775,8.65507036682443,8.74292126376742,1714899.963944,0.0,1.0
2000-08-07,26.38,26.63,26.0,26.63,272800,9.27002664542543,9.35787754236843,9.13649328207207,9.35787754236843,776315.352184161,0.0,1.0
2000-08-08,26.94,27.0,26.06,26.94,402800,9.46681265457775,9.48789686984407,9.15757749733839,9.46681265457775,1146260.35139216,0.0,1.0
2000-08-09,26.06,26.94,25.69,26.81,321867,9.15757749733839,9.46681265457775,9.02755816986275,9.42113018816739,915946.823539074,0.0,1.0
2000-08-10,25.75,26.63,25.69,26.25,390622,9.04864238512907,9.35787754236843,9.02755816986275,9.22434417901507,1111605.04215866,0.0,1.0
2000-08-11,27.13,27.44,26.19,26.69,502622,9.53357933625443,9.64251444846375,9.20325996374875,9.37896175763475,1430326.88763016,0.0,1.0
2000-08-14,28.31,28.88,27.25,27.38,706400,9.94823556982539,10.1485356148554,9.57574776678707,9.62143023319743,2010224.21108098,0.0,1.0
2000-08-15,28.06,28.19,27.38,28.06,486489,9.86038467288239,9.90606713929276,9.62143023319743,9.86038467288239,1384416.71322845,0.0,1.0
2000-08-16,27.13,27.88,26.88,27.63,242800,9.53357933625443,9.79713202708343,9.44572843931143,9.70928113014043,690943.429290009,0.0,1.0
2000-08-17,26.94,27.31,26.5,27.31,279289,9.46681265457775,9.59683198205339,9.31219507595807,9.59683198205339,794781.299106166,0.0,1.0
2000-08-18,27.0,27.06,26.44,27.06,272800,9.48789686984407,9.50898108511039,9.29111086069175,9.50898108511039,776315.352184161,0.0,1.0
2000-08-21,27.44,27.44,27.0,27.25,237200,9.64251444846375,9.64251444846375,9.48789686984407,9.57574776678707,675007.337016434,0.0,1.0
2000-08-22,27.69,27.81,27.25,27.5,277867,9.73036534540675,9.77253377593939,9.57574776678707,9.66359866373007,790734.669960984,0.0,1.0
2000-08-23,27.5,27.69,27.25,27.5,382000,9.66359866373007,9.73036534540675,9.57574776678707,9.66359866373007,1087069.15151888,0.0,1.0
2000-08-24,27.06,27.75,27.0,27.5,195022,9.50898108511039,9.75144956067307,9.48789686984407,9.66359866373007,554980.104888781,0.0,1.0
2000-08-25,26.94,27.13,26.75,27.13,243467,9.46681265457775,9.53357933625443,9.40004597290107,9.53357933625443,692841.531709022,0.0,1.0
2000-08-28,26.81,27.13,26.81,26.94,197822,9.42113018816739,9.53357933625443,9.42113018816739,9.46681265457775,562948.151025569,0.0,1.0
2000-08-29,26.88,26.88,26.31,26.63,186267,9.44572843931143,9.44572843931143,9.24542839428139,9.35787754236843,530065.732057504,0.0,1.0
2000-08-30,27.69,28.06,26.94,26.94,461600,9.73036534540675,9.86038467288239,9.46681265457775,9.46681265457775,1313589.3202647,0.0,1.0
2000-08-31,28.08,29.13,27.31,27.69,343289,9.86741274463783,10.2363865117984,9.59683198205339,9.73036534540675,976908.067947026,0.0,1.0
2000-09-01,27.5,27.88,26.94,27.81,263467,9.66359866373007,9.79713202708343,9.46681265457775,9.77253377593939,749756.14697179,0.0,1.0
2000-09-05,27.5,27.63,26.81,27.0,313422,9.66359866373007,9.70928113014043,9.42113018816739,9.48789686984407,891914.62724437,0.0,1.0
2000-09-06,28.06,28.19,27.63,27.75,238000,9.86038467288239,9.90606713929276,9.70928113014043,9.75144956067307,677283.921626944,0.0,1.0
2000-09-07,27.69,27.94,27.19,27.88,203022,9.73036534540675,9.81821624234975,9.55466355152075,9.79713202708343,577745.950993889,0.0,1.0
2000-09-08,28.69,28.69,27.19,27.44,286889,10.0817689331788,10.0817689331788,9.55466355152075,9.64251444846375,816408.852906015,0.0,1.0
2000-09-11,28.5,28.69,28.25,28.63,258667,10.0150022515021,10.0817689331788,9.92715135455907,10.0606847179124,736096.639308724,0.0,1.0
2000-09-12,28.56,28.88,28.38,28.38,185689,10.0360864667684,10.1485356148554,9.97283382096943,9.97283382096943,528420.89967641,0.0,1.0
2000-09-13,29.38,29.56,28.75,28.81,465467,10.3242374087414,10.3874900545404,10.1028531484451,10.1239373637114,1324593.76112576,0.0,1.0
2000-09-14,28.75,29.31,28.38,29.25,392267,10.1028531484451,10.2996391575974,9.97283382096943,10.2785549423311,1116286.26926402,0.0,1.0
2000-09-15,28.06,28.56,28.0,28.5,355467,9.86038467288239,10.0360864667684,9.83930045761607,10.0150022515021,1011563.37718053,0.0,1.0
2000-09-18,27.06,27.81,27.0,27.81,256089,9.50898108511039,9.77253377593939,9.48789686984407,9.77253377593939,728760.345401355,0.0,1.0
2000-09-19,27.56,27.81,26.94,27.13,207867,9.68468287899639,9.77253377593939,9.46681265457775,9.53357933625443,591533.516541294,0.0,1.0
2000-09-20,27.5,27.63,27.12,27.38,158889,9.66359866373007,9.70928113014043,9.53006530037671,9.62143023319743,452155.315224301,0.0,1.0
2000-09-21,27.31,27.81,27.19,27.31,138489,9.59683198205339,9.77253377593939,9.55466355152075,9.59683198205339,394102.407656277,0.0,1.0
2000-09-22,28.0,28.19,26.94,27.06,163289,9.83930045761607,9.90606713929276,9.46681265457775,9.50898108511039,464676.53058211,0.0,1.0
2000-09-25,27.63,28.38,27.56,28.25,252800,9.70928113014043,9.97283382096943,9.68468287899639,9.92715135455907,719400.736921393,0.0,1.0
2000-09-26,27.75,28.44,27.56,27.75,315067,9.75144956067307,9.99391803623575,9.68468287899639,9.75144956067307,896595.854349733,0.0,1.0
2000-09-27,28.38,28.44,27.75,28.0,304267,9.97283382096943,9.99391803623575,9.75144956067307,9.83930045761607,865861.962107838,0.0,1.0
2000-09-28,28.69,29.0,28.13,28.19,361422,10.0817689331788,10.1907040453881,9.88498292402643,9.90606713929276,1028509.70387501,0.0,1.0
2000-09-29,27.81,29.13,27.81,28.81,459600,9.77253377593939,10.2363865117984,9.77253377593939,10.1239373637114,1307897.85873842,0.0,1.0
2000-10-02,29.63,29.94,27.5,28.06,337289,10.4120883056844,10.5210234178938,9.66359866373007,9.86038467288239,959833.683368198,0.0,1.0
2000-10-03,28.63,29.81,28.25,29.44,343822,10.0606847179124,10.4753409514834,9.92715135455907,10.3453216240078,978424.842443781,0.0,1.0
2000-10-04,28.56,29.5,28.56,28.63,264222,10.0360864667684,10.3664058392741,10.0360864667684,10.0606847179124,751904.673697959,0.0,1.0
2000-10-05,28.88,29.75,28.75,28.75,411822,10.1485356148554,10.4542567362171,10.1028531484451,10.1028531484451,1171934.53433719,0.0,1.0
2000-10-06,28.56,29.44,28.44,28.81,383600,10.0677127896679,10.3779224274448,10.0254114754256,10.1558405276727,1088193.14067474,0.09,1.0
2000-10-09,28.19,28.69,27.94,28.56,218400,9.93728373742078,10.1135392134304,9.84915599941598,10.0677127896679,619555.218778323,0.0,1.0
2000-10-10,28.31,29.44,28.31,28.44,418800,9.97958505166308,10.3779224274448,9.97958505166308,10.0254114754256,1188048.19425074,0.0,1.0
2000-10-11,28.38,28.88,28.25,28.44,231289,10.0042608183044,10.180516294314,9.95843439454193,10.0254114754256,656118.621776648,0.0,1.0
2000-10-12,27.13,28.31,27.06,28.19,267822,9.56362212828044,9.97958505166308,9.5389463616391,9.93728373742078,759755.118148572,0.0,1.0
2000-10-13,28.13,28.44,27.56,27.88,351467,9.91613308029963,10.0254114754256,9.71520183764869,9.82800534229483,997038.52599982,0.0,1.0
2000-10-16,28.56,28.69,27.88,28.38,393289,10.0677127896679,10.1135392134304,9.82800534229483,10.0042608183044,1115678.81152979,0.0,1.0
2000-10-17,28.06,28.75,27.94,28.63,229422,9.89145731365828,10.1346898705515,9.84915599941598,10.0923885563092,650822.332429306,0.0,1.0
2000-10-18,27.69,28.19,27.19,28.06,294889,9.76102826141119,9.93728373742078,9.58477278540159,9.89145731365828,836538.54812418,0.0,1.0
2000-10-19,28.75,28.94,27.5,27.5,227067,10.1346898705515,10.2016669514352,9.69405118052754,9.69405118052754,644141.688930118,0.0,1.0
2000-10-20,29.06,29.25,28.5,28.5,217467,10.2439682656775,10.3109453465611,10.0465621325467,10.0465621325467,616908.492500298,0.0,1.0
2000-10-23,28.44,29.06,28.13,28.69,194267,10.0254114754256,10.2439682656775,9.91613308029963,10.1135392134304,551094.934461576,0.0,1.0
2000-10-24,30.19,30.25,28.56,28.56,427867,10.6423056414591,10.6634562985803,10.0677127896679,10.0677127896679,1213769.38092045,0.0,1.0
2000-10-25,31.5,32.0,30.38,30.44,575467,11.1040949886043,11.2803504646139,10.7092827223428,10.7304333794639,1632479.77602887,0.0,1.0
2000-10-26,31.5,32.0,30.31,31.5,608489,11.1040949886043,11.2803504646139,10.6846069557014,11.1040949886043,1726156.29816484,0.0,1.0
2000-10-27,31.5,32.63,31.19,31.63,400000,11.1040949886043,11.502432364386,10.9948165934783,11.1499214123668,1134716.51790901,0.0,1.0
2000-10-30,33.81,33.88,31.5,31.5,532622,11.9183952877686,11.9430710544099,11.1040949886043,11.1040949886043,1510937.45300434,0.0,1.0
2000-10-31,33.31,34.5,33.06,33.75,375289,11.742139811759,12.1616278446618,11.6540120737542,11.8972446306474,1064616.56822389,0.0,1.0
2000-11-01,33.81,34.06,33.13,33.5,287467,11.9183952877686,12.0065230257734,11.6786878403955,11.8091168926426,815483.883134377,0.0,1.0
2000-11-02,33.94,34.56,33.88,34.5,365200,11.9642217115311,12.182778501783,11.9430710544099,12.1616278446618,1035996.18085093,0.0,1.0
2000-11-03,32.81,33.94,32.44,33.94,473689,11.5658843357494,11.9642217115311,11.4354552835023,11.9642217115311,1343756.83162951,0.0,1.0
2000-11-06,32.69,33.0,32.56,32.81,330089,11.5235830215071,11.632861416633,11.4777565977446,11.5658843357494,936393.601700173,0.0,1.0
2000-11-07,32.81,33.0,32.56,32.81,386489,11.5658843357494,11.632861416633,11.4777565977446,11.5658843357494,1096388.63072534,0.0,1.0
2000-11-08,33.0,33.31,32.88,33.0,192222,11.632861416633,11.742139811759,11.5905601023907,11.632861416633,545293.69626377,0.0,1.0
2000-11-09,34.25,34.5,32.69,32.81,455289,12.073500106657,12.1616278446618,11.5235830215071,11.5658843357494,1291559.8718057,0.0,1.0
2000-11-10,33.94,34.44,33.63,34.25,376089,11.9642217115311,12.1404771875407,11.8549433164051,12.073500106657,1066886.00125971,0.0,1.0
2000-11-13,33.56,34.06,33.06,33.94,233022,11.8302675497638,12.0065230257734,11.6540120737542,11.9642217115311,661034.781090487,0.0,1.0
2000-11-14,34.25,34.31,33.75,34.31,240622,12.073500106657,12.0946507637782,11.8972446306474,12.0946507637782,682594.39493076,0.0,1.0
2000-11-15,34.19,34.75,33.75,34.75,286089,12.0523494495359,12.2497555826666,11.8972446306474,12.2497555826666,811574.78473018,0.0,1.0
2000-11-16,36.31,36.63,34.38,34.38,916267,12.7996726678165,12.9124761724627,12.1193265304195,12.1193265304195,2599258.24928736,0.0,1.0
2000-11-17,38.5,38.75,37.25,37.94,1261289,13.5716716527386,13.6597993907434,13.1310329627146,13.3742655196078,3578013.65539235,0.0,1.0
2000-11-20,37.44,38.13,35.94,38.13,604000,13.1980100435982,13.4412426004915,12.6692436155694,13.4412426004915,1713421.94204262,0.0,1.0
2000-11-21,37.63,37.75,37.0,37.25,1404800,13.2649871244819,13.3072884387242,13.0429052247098,13.1310329627146,3985124.41089646,0.0,1.0
2000-11-22,36.56,37.63,36.38,37.38,749022,12.8878004058213,13.2649871244819,12.8243484344579,13.1768593864771,2124819.08919313,0.0,1.0
2000-11-24,37.06,37.63,36.75,36.81,188489,13.0640558818309,13.2649871244819,12.954777486705,12.9759281438261,534703.954360383,0.0,1.0
2000-11-27,37.25,37.63,37.0,37.06,821022,13.1310329627146,13.2649871244819,13.0429052247098,13.0640558818309,2329068.06241674,0.0,1.0
2000-11-28,37.13,38.38,36.94,37.06,543467,13.0887316484723,13.5293703384963,13.0217545675886,13.0640558818309,1541702.45459615,0.0,1.0
2000-11-29,37.56,37.75,36.69,37.38,696889,13.2403113578405,13.3072884387242,12.9336268295838,13.1768593864771,1976928.64862274,0.0,1.0
2000-11-30,38.0,38.25,37.25,37.56,717289,13.395416176729,13.4835439147338,13.1310329627146,13.2403113578405,2034799.1910361,0.0,1.0
2000-12-01,38.0,38.19,37.44,37.75,457200,13.395416176729,13.4623932576126,13.1980100435982,13.3072884387242,1296980.97997,0.0,1.0
2000-12-04,38.25,38.5,37.75,37.88,240489,13.4835439147338,13.5716716527386,13.3072884387242,13.3531148624867,682217.101688552,0.0,1.0
2000-12-05,38.81,38.94,37.63,38.31,310667,13.6809500478645,13.726776471627,13.2649871244819,13.5046945718549,881297.441173101,0.0,1.0
2000-12-06,39.25,39.31,37.81,38.88,498800,13.8360548667529,13.8572055238741,13.3284390958453,13.7056258145058,1414991.49783255,0.0,1.0
2000-12-07,40.19,40.56,39.06,39.06,626889,14.167415161651,14.2978442138981,13.7690777858693,13.7690777858693,1778353.25798866,0.0,1.0
2000-12-08,40.75,40.94,39.81,40.0,338267,14.3648212947817,14.4317983756654,14.0334609998837,14.1004380807673,959592.880908824,0.0,1.0
2000-12-11,40.88,41.19,40.5,40.81,401467,14.4106477185442,14.5199261136702,14.2766935567769,14.3859719519029,1138878.09073845,0.0,1.0
2000-12-12,40.25,40.81,39.81,40.75,316889,14.1885658187721,14.3859719519029,14.0334609998837,14.3648212947817,898947.956609178,0.0,1.0
2000-12-13,39.81,40.38,39.56,40.25,452667,14.0334609998837,14.2343922425346,13.9453332618789,14.1885658187721,1284121.8050308,0.0,1.0
2000-12-14,38.44,38.69,36.63,37.44,653067,13.5505209956174,13.6386487336222,12.9124761724627,13.1980100435982,1852614.78050322,0.0,1.0
2000-12-15,38.06,38.44,37.75,38.06,661467,13.4165668338501,13.5505209956174,13.3072884387242,13.4165668338501,1876443.82737931,0.0,1.0
2000-12-18,39.13,39.13,38.19,38.25,543822,13.7937535525106,13.7937535525106,13.4623932576126,13.4835439147338,1542709.5155058,0.0,1.0
2000-12-19,37.88,39.19,37.88,39.13,462267,13.3531148624867,13.8149042096318,13.3531148624867,13.7937535525106,1311355.00146061,0.0,1.0
2000-12-20,37.38,38.13,36.88,37.44,933289,13.1768593864771,13.4412426004915,13.0006039104675,13.1980100435982,2647546.11070696,0.0,1.0
2000-12-21,38.44,38.5,36.81,38.0,422267,13.5505209956174,13.5716716527386,12.9759281438261,13.395416176729,1197883.34966972,0.0,1.0
2000-12-22,38.0,38.5,37.63,38.31,234800,13.395416176729,13.5716716527386,13.2649871244819,13.5046945718549,666078.596012591,0.0,1.0
2000-12-26,37.25,37.94,37.0,37.94,384000,13.1310329627146,13.3742655196078,13.0429052247098,13.3742655196078,1089327.85719265,0.0,1.0
2000-12-27,37.25,37.5,37.0,37.25,392222,13.1310329627146,13.2191607007194,13.0429052247098,13.1310329627146,1112651.95521827,0.0,1.0
2000-12-28,38.5,38.88,37.13,37.25,392400,13.5716716527386,13.7056258145058,13.0887316484723,13.1310329627146,1113156.90406874,0.0,1.0
2000-12-29,38.44,39.69,38.38,38.75,231067,13.5505209956174,13.9911596856414,13.5293703384963,13.6597993907434,655488.854109207,0.0,1.0
2001-01-02,36.75,38.38,36.5,38.0,238222,12.954777486705,13.5293703384963,12.8666497487002,13.395416176729,675786.095823303,0.0,1.0
2001-01-03,37.63,38.13,36.31,36.31,357289,13.2649871244819,13.4412426004915,12.7996726678165,12.7996726678165,1013554.32491798,0.0,1.0
2001-01-04,34.94,37.44,34.19,37.38,781289,12.3167326635503,13.1980100435982,12.0523494495359,13.1768593864771,2216353.83390154,0.0,1.0
2001-01-05,34.0,34.94,34.0,34.75,371689,12.017098354334,12.3493357794244,12.017098354334,12.2821814062678,1051620.41845503,0.09,1.0
2001-01-08,34.5,34.94,33.81,33.81,607022,12.1938203889565,12.3493357794244,11.9499439811774,11.9499439811774,1717448.53802887,0.0,1.0
2001-01-09,34.88,35.63,34.31,34.44,392089,12.3281291352697,12.5932121872035,12.1266660157999,12.1726137448018,1109338.17856223,0.0,1.0
2001-01-10,35.19,35.69,34.81,35.13,247467,12.4376967967356,12.6144188313582,12.3033880504225,12.4164901525809,700158.869629753,0.0,1.0
2001-01-11,33.88,35.19,33.75,35.0,389289,11.9746850660245,12.4376967967356,11.9287373370227,12.3705424235791,1101416.13305732,0.0,1.0
2001-01-12,33.38,34.19,32.56,34.13,512089,11.797963031402,12.0842527274905,11.508138894621,12.0630460833358,1448854.4144869,0.0,1.0
2001-01-16,34.13,34.19,33.63,33.69,574622,12.0630460833358,12.0842527274905,11.8863240487133,11.907530692868,1625779.15432921,0.0,1.0
2001-01-17,34.0,34.63,33.81,34.38,508667,12.017098354334,12.2397681179584,11.9499439811774,12.1514071006471,1439172.54315911,0.0,1.0
2001-01-18,33.88,34.19,33.44,34.19,289867,11.9746850660245,12.0842527274905,11.8191696755567,12.0842527274905,820121.272989803,0.0,1.0
2001-01-19,33.25,33.94,32.75,33.94,392222,11.7520153024001,11.9958917101793,11.5752932677776,11.9958917101793,1109714.47572371,0.0,1.0
2001-01-22,34.25,34.5,33.13,33.13,736489,12.1054593716452,12.1938203889565,11.7096020140907,11.7096020140907,2083749.77566604,0.0,1.0
2001-01-23,34.88,35.19,34.06,34.31,341600,12.3281291352697,12.4376967967356,12.0383049984887,12.1266660157999,966489.551598888,0.0,1.0
2001-01-24,35.5,35.75,34.63,34.88,251867,12.5472644582016,12.6356254755129,12.2397681179584,12.3281291352697,712607.798280324,0.0,1.0
2001-01-25,35.56,36.31,35.19,35.75,212000,12.5684711023563,12.8335541542902,12.4376967967356,12.6356254755129,599812.016800251,0.0,1.0
2001-01-26,35.75,35.75,35.06,35.31,211067,12.6356254755129,12.6356254755129,12.3917490677338,12.4801100850451,597172.278065935,0.0,1.0
2001-01-29,35.35,35.9,35.2,35.6,275022,12.4942478478149,12.6886420858997,12.4412312374281,12.5826088651261,778120.285303951,0.0,1.0
2001-01-30,35.56,35.61,34.71,35.5,351689,12.5684711023563,12.5861433058186,12.268043643498,12.5472644582016,995034.379134261,0.0,1.0
2001-01-31,34.69,35.57,34.65,35.57,441200,12.2609747621131,12.5720055430488,12.2468369993433,12.5720055430488,1248288.02741636,0.0,1.0
2001-02-01,34.4,35.5,33.75,34.94,512222,12.158475982032,12.5472644582016,11.9287373370227,12.3493357794244,1449230.71164838,0.0,1.0
2001-02-02,34.7,35.23,34.05,34.42,394222,12.2645092028055,12.4518345595054,12.0347705577962,12.1655448634169,1115373.07965579,0.0,1.0
2001-02-05,35.07,35.4,34.55,34.7,284800,12.3952835084262,12.5119200512771,12.2114925924188,12.2645092028055,805785.199927883,0.0,1.0
2001-02-06,33.78,35.55,33.55,35.55,720000,11.9393406591,12.5649366616639,11.8580485231737,12.5649366616639,2037097.41554802,0.0,1.0
2001-02-07,34.22,34.5,34.0,34.0,891067,12.0948560495679,12.1938203889565,12.017098354334,12.017098354334,2521097.61497239,0.0,1.0
2001-02-08,34.22,34.75,34.04,34.45,677600,12.0948560495679,12.2821814062678,12.0312361171038,12.1761481854943,1917135.01218796,0.0,1.0
2001-02-09,33.99,34.4,33.55,34.4,323200,12.0135639136415,12.158475982032,11.8580485231737,12.158475982032,914430.395423776,0.0,1.0
2001-02-12,35.45,35.58,34.2,34.2,1454889,12.5295922547394,12.5755399837412,12.087787168183,12.087787168183,4116320.30806837,0.0,1.0
2001-02-13,35.47,36.5,35.39,36.0,590489,12.5366611361243,12.9007085274467,12.5083856105847,12.7239864928242,1670671.68862435,0.0,1.0
2001-02-14,35.17,35.78,35.0,35.47,298400,12.4306279153507,12.6462287975903,12.3705424235791,12.5366611361243,844263.706666013,0.0,1.0
2001-02-15,34.5,35.07,34.01,35.0,487067,12.1938203889565,12.3952835084262,12.0206327950264,12.3705424235791,1378059.62069268,0.0,1.0
2001-02-16,35.0,35.29,34.5,34.85,254622,12.3705424235791,12.4730412036602,12.1938203889565,12.3175258131923,720402.525196758,0.0,1.0
2001-02-20,34.08,35.4,33.75,35.4,438267,12.0453738798736,12.5119200512771,11.9287373370227,12.5119200512771,1239989.68474997,0.0,1.0
2001-02-21,33.71,34.9,33.55,34.58,358089,11.9145995742529,12.3351980166546,11.8580485231737,12.2220959144961,1013141.9117169,0.0,1.0
2001-02-22,33.86,34.05,33.35,33.85,325422,11.9676161846396,12.0347705577962,11.7873597093246,11.9640817439472,920717.104392317,0.0,1.0
2001-02-23,33.65,33.97,33.45,33.9,690489,11.8933929300982,12.0064950322566,11.8227041162491,11.9817539474094,1953601.88522823,0.0,1.0
2001-02-26,34.33,34.34,33.52,33.62,365867,12.1337348971848,12.1372693378773,11.8474452010963,11.8827896080208,1035148.22240876,0.0,1.0
2001-02-27,35.58,35.95,34.95,35.0,1182267,12.5755399837412,12.7063142893619,12.3528702201168,12.3705424235791,3344990.34748293,0.0,1.0
2001-02-28,34.78,36.25,34.45,36.0,480489,12.2927847283451,12.8123475101355,12.1761481854943,12.7239864928242,1359448.47236007,0.0,1.0
2001-03-01,35.47,35.95,35.1,35.1,597467,12.5366611361243,12.7063142893619,12.4058868305036,12.4058868305036,1690414.55774337,0.0,1.0
2001-03-02,36.28,36.9,35.68,35.7,590800,12.8229508322128,13.0420861551448,12.6108843906658,12.6179532720507,1671551.60153579,0.0,1.0
2001-03-05,36.19,36.6,35.77,36.31,402267,12.7911408659808,12.9360529343713,12.6426943568978,12.8335541542902,1138134.81397257,0.0,1.0
2001-03-06,36.42,36.55,35.55,35.55,418622,12.8724330019071,12.918380730909,12.5649366616639,12.5649366616639,1184408.04762714,0.0,1.0
2001-03-07,36.32,36.69,36.17,36.42,524800,12.8370885949826,12.9678629006033,12.7840719845959,12.8724330019071,1484817.67177722,0.0,1.0
2001-03-08,36.3,36.68,36.07,36.32,344622,12.8300197135977,12.9643284599109,12.7487275776713,12.8370885949826,975039.702140263,0.0,1.0
2001-03-09,36.2,36.65,36.05,36.3,321022,12.7946753066732,12.9537251378335,12.7416586962864,12.8300197135977,908268.175741744,0.0,1.0
2001-03-12,35.98,36.98,35.79,36.3,900800,12.7169176114393,13.0703616806844,12.6497632382827,12.8300197135977,2548635.21100785,0.0,1.0
2001-03-13,35.97,36.4,35.5,36.1,708400,12.7133831707468,12.8653641205222,12.5472644582016,12.7593308997487,2004277.51274197,0.0,1.0
2001-03-14,35.4,35.95,35.19,35.5,562622,12.5119200512771,12.7063142893619,12.4376967967356,12.5472644582016,1591827.53073675,0.0,1.0
2001-03-15,35.95,36.4,35.4,35.65,439689,12.7063142893619,12.8653641205222,12.5119200512771,12.6002810685884,1244012.95214569,0.0,1.0
2001-03-16,35.6,36.17,35.56,35.78,825422,12.5826088651261,12.7840719845959,12.5684711023563,12.6462287975903,2335368.08741178,0.0,1.0
2001-03-19,35.87,36.0,35.51,35.6,529289,12.6780387638223,12.7239864928242,12.5507988988941,12.5826088651261,1497518.40830277,0.0,1.0
2001-03-20,35.74,36.32,35.69,36.0,398800,12.6320910348205,12.8370885949826,12.6144188313582,12.7239864928242,1128325.62405631,0.0,1.0
2001-03-21,35.81,36.1,35.68,35.95,858267,12.6568321196676,12.7593308997487,12.6108843906658,12.7063142893619,2428296.51048632,0.0,1.0
2001-03-22,35.63,35.9,34.84,35.6,784222,12.5932121872035,12.6886420858997,12.3139913724999,12.5826088651261,2218800.84641096,0.0,1.0
2001-03-23,36.08,36.65,35.53,35.85,950800,12.7522620183638,12.9537251378335,12.557867780279,12.6709698824374,2690100.30930979,0.0,1.0
2001-03-26,36.76,37.47,36.3,36.8,600222,12.9926039854505,13.2435492746145,12.8300197135977,13.0067417482203,1698209.2846598,0.0,1.0
2001-03-27,37.35,37.4,36.5,36.95,337467,13.2011359863051,13.2188081897674,12.9007085274467,13.0597583586071,954796.046573252,0.0,1.0
2001-03-28,37.49,37.74,36.7,37.5,459822,13.2506181559994,13.3389791733107,12.9713973412958,13.2541525966919,1300975.28862794,0.0,1.0
2001-03-29,37.85,38.12,37.45,37.5,237867,13.3778580209277,13.4732879196238,13.2364803932296,13.2541525966919,672997.570755775,0.0,1.0
2001-03-30,38.83,39.09,37.95,38.05,655867,13.7242332087879,13.8161286667916,13.4132024278522,13.4485468347767,1855645.79256004,0.0,1.0
2001-04-02,38.77,39.49,38.37,38.85,651422,13.7030265646332,13.9575062944896,13.5616489369351,13.7313020901728,1843069.54532099,0.0,1.0
2001-04-03,37.63,39.01,37.5,39.0,644800,13.3001003256937,13.787853141252,13.2541525966919,13.7843187005595,1824333.90770189,0.0,1.0
2001-04-04,38.0,38.1,37.52,38.1,570089,13.4626845975465,13.4981127149084,13.2926296342091,13.4981127149084,1609142.80083097,0.09,1.0
2001-04-05,38.92,38.95,38.4,38.5,417289,13.7886232772766,13.7992517124851,13.6043970669943,13.6398251843563,1177846.95059185,0.0,1.0
2001-04-06,37.95,38.48,37.63,38.4,595822,13.4449705388655,13.6327395608839,13.3316005633072,13.6043970669943,1681777.19948414,0.0,1.0
2001-04-09,38.2,38.26,37.6,37.95,347822,13.5335408322704,13.5547977026876,13.3209721280986,13.4449705388655,981768.227891842,0.0,1.0
2001-04-10,38.82,38.95,37.97,38.0,460222,13.7531951599146,13.7992517124851,13.4520561623379,13.4626845975465,1299030.35856512,0.0,1.0
2001-04-11,38.28,38.57,37.88,38.57,479289,13.56188332616,13.6646248665097,13.4201708567121,13.6646248665097,1352849.19348992,0.0,1.0
2001-04-12,38.53,39.12,38.31,38.5,386622,13.6504536195649,13.8594795120005,13.5725117613686,13.6398251843563,1091285.76054418,0.0,1.0
2001-04-16,38.67,39.2,38.15,38.94,446622,13.7000529838716,13.8878220058901,13.5158267735894,13.7957089007489,1260642.76980039,0.0,1.0
2001-04-17,39.95,39.95,38.55,38.75,356089,14.1535328861048,14.1535328861048,13.6575392430373,13.7283954777612,1005102.80115052,0.0,1.0
2001-04-18,39.86,40.0,39.25,39.95,624800,14.121647580479,14.1712469447858,13.905536064571,14.1535328861048,1763570.98972125,0.0,1.0
2001-04-19,37.6,39.61,37.0,39.61,2050800,13.3209721280986,14.0330772870741,13.1084034239268,14.0330772870741,5788622.57637698,0.0,1.0
2001-04-20,37.36,37.8,36.88,37.45,547200,13.2359446464299,13.3918283628226,13.0658896830925,13.2678299520557,1544535.92441656,0.0,1.0
2001-04-23,36.83,37.1,36.6,36.9,764000,13.0481756244115,13.1438315412888,12.966690954479,13.0729753065649,2156479.25119563,0.0,1.0
2001-04-24,36.86,37.0,36.66,36.98,418089,13.0588040596201,13.1084034239268,12.9879478248962,13.1013178004544,1180105.0440486,0.0,1.0
2001-04-25,37.79,37.9,35.62,36.5,839689,13.3882855510864,13.4272564801845,12.6194954043317,12.931262837117,2370120.2957555,0.0,1.0
2001-04-26,37.98,38.25,37.3,37.75,467022,13.4555989740741,13.5512548909514,13.2146877760127,13.3741143041416,1318224.15294749,0.0,1.0
2001-04-27,38.2,38.24,37.38,37.73,697200,13.5335408322704,13.5477120792152,13.2430302699023,13.3670286806692,1967928.44755706,0.0,1.0
2001-04-30,37.89,38.24,37.29,38.24,560622,13.4237136684483,13.5477120792152,13.2111449642765,13.5477120792152,1582421.08738717,0.0,1.0
2001-05-01,38.05,38.18,37.5,38.1,580800,13.4803986562275,13.526455208798,13.2855440107367,13.4981127149084,1639375.84960003,0.0,1.0
2001-05-02,37.29,38.05,36.98,38.05,643067,13.2111449642765,13.4803986562275,13.1013178004544,13.4803986562275,1815131.7311893,0.0,1.0
2001-05-03,36.99,37.14,36.2,36.65,566400,13.1048606121906,13.1580027882336,12.8249784850311,12.98440501316,1598730.16737855,0.0,1.0
2001-05-04,37.22,37.42,36.7,36.83,319422,13.1863452821232,13.2572015168471,13.0021190718409,13.0481756244115,901605.910177237,0.0,1.0
2001-05-07,36.87,37.1,36.5,37.0,550889,13.0623468713563,13.1438315412888,12.931262837117,13.1084034239268,1554948.55786899,0.0,1.0
2001-05-08,37.13,37.4,36.7,37.0,389200,13.1544599764974,13.2501158933747,13.0021190718409,13.1084034239268,1098562.46670856,0.0,1.0
2001-05-09,36.82,37.04,36.67,36.75,347022,13.0446328126753,13.1225746708716,12.9914906366324,13.0198331305219,979510.134435092,0.0,1.0
2001-05-10,36.94,37.15,36.66,36.92,229067,13.0871465535097,13.1615455999698,12.9879478248962,13.0800609300373,646568.367321503,0.0,1.0
2001-05-11,36.87,37.54,36.7,36.7,157600,13.0623468713563,13.2997152576814,13.0021190718409,13.0021190718409,444844.410979622,0.0,1.0
2001-05-14,36.57,37.01,36.53,36.62,343600,12.9560625192704,13.111946235663,12.9418912723256,12.9737765779514,969851.139673846,0.0,1.0
2001-05-15,37.14,37.2,36.55,36.57,216889,13.1580027882336,13.1792596586508,12.948976895798,12.9560625192704,612194.539676137,0.0,1.0
2001-05-16,37.1,37.4,36.7,36.94,660622,13.1438315412888,13.2501158933747,13.0021190718409,13.0871465535097,1864682.76948084,0.0,1.0
2001-05-17,36.91,37.25,36.3,36.9,738267,13.0765181183011,13.1969737173318,12.8604066023931,13.0729753065649,2083844.85254246,0.0,1.0
2001-05-18,36.76,37.1,36.61,36.91,338800,13.0233759422581,13.1438315412888,12.9702337662152,13.0765181183011,956302.578933352,0.0,1.0
2001-05-21,37.31,37.5,36.9,37.0,561200,13.2182305877489,13.2855440107367,13.0729753065649,13.1084034239268,1584052.55990967,0.0,1.0
2001-05-22,37.44,37.65,37.25,37.56,374222,13.2642871403195,13.3386861867796,13.1969737173318,13.3068008811538,1056285.31196457,0.0,1.0
2001-05-23,37.28,37.87,37.2,37.75,682222,13.2076021525403,13.4166280449759,13.1792596586508,13.3741143041416,1925651.29281308,0.0,1.0
2001-05-24,37.54,37.85,37.39,37.4,352800,13.2997152576814,13.4095424215035,13.2465730816385,13.2501158933747,995819.214426468,0.0,1.0
2001-05-25,37.5,37.85,37.42,37.5,231067,13.2855440107367,13.4095424215035,13.2572015168471,13.2855440107367,652213.600963376,0.0,1.0
2001-05-29,38.0,38.3,37.5,37.5,444889,13.4626845975465,13.5689689496324,13.2855440107367,13.2855440107367,1255751.1748497,0.0,1.0
2001-05-30,37.75,38.25,37.68,38.15,281867,13.3741143041416,13.5512548909514,13.3493146219882,13.5158267735894,795602.53546696,0.0,1.0
2001-05-31,37.92,38.0,37.63,37.75,218622,13.4343421036569,13.4626845975465,13.3316005633072,13.3741143041416,617086.134626822,0.0,1.0
2001-06-01,37.9,38.1,37.63,38.1,405067,13.4272564801845,13.4981127149084,13.3316005633072,13.4981127149084,1143348.92780636,0.0,1.0
2001-06-04,38.27,38.8,37.95,37.95,330667,13.5583405144238,13.7461095364422,13.4449705388655,13.4449705388655,933346.236328672,0.0,1.0
2001-06-05,38.7,38.8,38.4,38.53,208667,13.7106814190802,13.7461095364422,13.6043970669943,13.6504536195649,588986.984174398,0.0,1.0
2001-06-06,38.52,38.97,38.43,38.65,266400,13.6469108078287,13.8063373359575,13.6150255022029,13.6929673603993,751945.121097534,0.0,1.0
2001-06-07,38.55,38.82,38.4,38.75,193200,13.6575392430373,13.7531951599146,13.6043970669943,13.7283954777612,545329.569804968,0.0,1.0
2001-06-08,38.62,38.93,38.55,38.56,208222,13.6823389251907,13.7921660890128,13.6575392430373,13.6610820547735,587730.919689078,0.0,1.0
2001-06-11,38.55,38.92,38.45,38.62,212667,13.6575392430373,13.7886232772766,13.6221111256753,13.6823389251907,600277.451458142,0.0,1.0
2001-06-12,38.61,38.74,38.18,38.65,439022,13.6787961134545,13.724852666025,13.526455208798,13.6929673603993,1239190.88196126,0.0,1.0
2001-06-13,38.6,38.99,38.45,38.45,223867,13.6752533017183,13.8134229594299,13.6221111256753,13.6221111256753,631890.759852633,0.0,1.0
2001-06-14,38.5,38.75,38.35,38.61,420089,13.6398251843563,13.7283954777612,13.5866830083134,13.6787961134545,1185750.27769047,0.0,1.0
2001-06-15,38.54,38.9,38.35,38.35,382000,13.6539964313011,13.7815376538042,13.5866830083134,13.5866830083134,1078239.62559782,0.0,1.0
2001-06-18,38.92,39.29,38.55,38.55,253289,13.7886232772766,13.9197073115158,13.6575392430373,13.6575392430373,714937.791958231,0.0,1.0
2001-06-19,39.22,39.5,38.96,39.5,361067,13.8949076293625,13.9941063579759,13.8027945242213,13.9941063579759,1019153.78768514,0.0,1.0
2001-06-20,39.53,39.95,39.3,39.3,503289,14.0047347931845,14.1535328861048,13.923250123252,13.923250123252,1420591.99719241,0.0,1.0
2001-06-21,39.97,39.97,39.49,39.8,498489,14.1606185095772,14.1606185095772,13.9905635462398,14.1003907100618,1407043.43645191,0.0,1.0
2001-06-22,39.36,40.16,39.1,39.97,428267,13.9445069936692,14.2279319325649,13.8523938885281,14.1606185095772,1208833.63805209,0.0,1.0
2001-06-25,39.25,39.75,39.09,39.45,269600,13.905536064571,14.0826766513809,13.8488510767919,13.976392299295,760977.494924534,0.0,1.0
2001-06-26,39.65,39.93,39.25,39.25,420622,14.0472485340189,14.1464472626324,13.905536064571,13.905536064571,1187254.73245603,0.0,1.0
2001-06-27,39.9,40.45,39.54,39.65,455467,14.1358188274238,14.3306734729146,14.0082776049207,14.0472485340189,1285608.81558157,0.0,1.0
2001-06-28,40.03,40.2,39.81,39.9,326267,14.1818753799944,14.2421031795097,14.103933521798,14.1358188274238,920926.722316549,0.0,1.0
2001-06-29,40.21,40.3,39.9,40.3,403600,14.2456459912459,14.2775312968717,14.1358188274238,14.2775312968717,1139208.14893005,0.0,1.0
2001-07-02,40.68,40.84,40.1,40.4,325422,14.4121581428471,14.4688431306263,14.2066750621477,14.3129594142336,918541.611102862,0.0,1.0
2001-07-03,40.53,40.65,40.4,40.55,228089,14.39090127243,14.4335094183143,14.3447424477219,14.3980026300773,642381.390504739,0.09,1.0
2001-07-05,40.65,40.75,40.5,40.5,254622,14.4335094183143,14.4690162065512,14.3802492359589,14.3802492359589,717107.94651692,0.0,1.0
2001-07-06,40.0,40.68,39.81,40.55,282000,14.2027152947742,14.4441614547854,14.135252397124,14.3980026300773,794214.329153694,0.0,1.0
2001-07-09,40.24,40.45,39.65,40.25,354622,14.2879315865428,14.3624958418404,14.0784415359449,14.2914822653665,998744.233450859,0.0,1.0
2001-07-10,40.01,40.27,39.95,40.24,220489,14.2062659735979,14.2985836230139,14.1849619006557,14.2879315865428,620977.032697762,0.0,1.0
2001-07-11,39.99,40.24,39.72,40.0,263867,14.1991646159505,14.2879315865428,14.1032962877108,14.2027152947742,743145.221243964,0.0,1.0
2001-07-12,40.43,40.62,39.85,40.1,167689,14.355394484193,14.4228573818432,14.1494551124188,14.2382220830111,472273.073196645,0.0,1.0
2001-07-13,40.91,40.99,40.43,40.43,238800,14.5258270677303,14.5542324983199,14.355394484193,14.355394484193,672547.453198235,0.0,1.0
2001-07-16,41.05,41.22,40.8,40.9,241867,14.575536571262,14.6358981112648,14.4867696006697,14.5222763889066,681185.238118499,0.0,1.0
2001-07-17,40.91,41.25,40.75,41.0,252667,14.5258270677303,14.6465501477359,14.4690162065512,14.5577831771436,711601.957107364,0.0,1.0
2001-07-18,40.98,41.05,40.43,40.91,320000,14.5506818194962,14.575536571262,14.355394484193,14.5258270677303,901236.118188587,0.0,1.0
2001-07-19,40.89,41.25,40.5,40.85,748089,14.5187257100829,14.6465501477359,14.3802492359589,14.5045229947881,2106890.0825612,0.0,1.0
2001-07-20,40.1,40.95,39.89,40.8,375022,14.2382220830111,14.5400297830251,14.1636578277136,14.4867696006697,1056198.03598538,0.0,1.0
2001-07-23,39.62,40.0,39.31,39.9,281867,14.0677894994738,14.2027152947742,13.9577184559393,14.1672085065373,793839.752892074,0.0,1.0
2001-07-24,39.77,40.25,39.5,39.62,414889,14.1210496818292,14.2914822653665,14.0251813535895,14.0677894994738,1168477.97449733,0.0,1.0
2001-07-25,40.23,40.29,39.77,39.77,364667,14.2843809077191,14.3056849806613,14.1210496818292,14.1210496818292,1027034.59847337,0.0,1.0
2001-07-26,40.37,40.37,39.85,40.0,236000,14.3340904112509,14.3340904112509,14.1494551124188,14.2027152947742,664661.637164082,0.0,1.0
2001-07-27,40.54,40.7,40.0,40.37,376667,14.3944519512536,14.4512628124327,14.2027152947742,14.3340904112509,1060830.95290544,0.0,1.0
2001-07-30,40.52,40.9,40.4,40.64,384000,14.3873505936063,14.5222763889066,14.3447424477219,14.4299587394906,1081483.3418263,0.0,1.0
2001-07-31,41.51,41.81,40.59,40.7,409867,14.7388677971519,14.8453881618627,14.4122053453721,14.4512628124327,1154334.20016751,0.0,1.0
2001-08-01,41.61,41.9,41.35,41.55,270222,14.7743745853889,14.877344271276,14.6820569359728,14.7530705124467,761043.207278613,0.0,1.0
2001-08-02,41.43,41.85,41.2,41.8,221422,14.7104623665624,14.8595908771575,14.6287967536174,14.841837483039,623604.699254854,0.0,1.0
2001-08-03,41.28,41.95,41.24,41.68,365022,14.657202184207,14.8950976653944,14.6429994689122,14.7992293371547,1028034.40729198,0.0,1.0
2001-08-06,40.79,41.73,40.64,41.38,250400,14.483218921846,14.8169827312732,14.4299587394906,14.6927089724439,705217.26248257,0.0,1.0
2001-08-07,41.09,41.25,40.98,41.25,251067,14.5897392865568,14.6465501477359,14.5506818194962,14.6465501477359,707095.77651642,0.0,1.0
2001-08-08,41.46,41.65,40.97,40.97,312622,14.7211144030335,14.7885773006836,14.5471311406725,14.5471311406725,880456.992938601,0.0,1.0
2001-08-09,41.26,41.6,41.2,41.6,297022,14.6501008265596,14.7708239065652,14.6287967536174,14.7708239065652,836521.732176909,0.0,1.0
2001-08-10,41.72,41.93,41.2,41.3,3966800,14.8134320524495,14.8879963077471,14.6287967536174,14.6643035418544,11171948.2300953,0.0,1.0
2001-08-13,42.01,42.45,41.72,41.72,213289,14.9164017383366,15.0726316065791,14.8134320524495,14.8134320524495,600699.220038519,0.0,1.0
2001-08-14,42.09,42.28,42.0,42.1,170222,14.9448071689261,15.0122700665763,14.9128510595129,14.9483578477498,479406.920344683,0.0,1.0
2001-08-15,42.39,42.63,42.0,42.0,203600,15.051327533637,15.1365438254056,14.9128510595129,14.9128510595129,573411.480197488,0.0,1.0
2001-08-16,42.63,42.74,42.15,42.24,146089,15.1365438254056,15.1756012924662,14.9661112418683,14.9980673512816,411439.635218915,0.0,1.0
2001-08-17,42.5,42.73,42.3,42.42,164400,15.0903850006976,15.1720506136425,15.0193714242237,15.061979570108,463010.055719387,0.0,1.0
2001-08-20,42.63,42.75,42.5,42.5,127822,15.1365438254056,15.1791519712899,15.0903850006976,15.0903850006976,359993.134684693,0.0,1.0
2001-08-21,42.75,43.1,42.59,42.7,233600,15.1791519712899,15.3034257301192,15.1223411101108,15.1613985771715,657902.366277671,0.0,1.0
2001-08-22,42.4,42.95,42.3,42.85,211822,15.0548782124606,15.2501655477638,15.0193714242237,15.2146587595269,596567.6157092,0.0,1.0
2001-08-23,42.64,42.92,42.45,42.55,254889,15.1400945042293,15.2395135112927,15.0726316065791,15.108138394816,717859.915403035,0.0,1.0
2001-08-24,43.05,43.25,42.68,43.0,296000,15.2856723360007,15.3566859124746,15.1542972195241,15.2679189418823,833643.409324446,0.0,1.0
2001-08-27,42.39,43.12,42.36,43.06,508400,15.051327533637,15.3105270877666,15.0406754971659,15.2892230148244,1431838.88277212,0.0,1.0
2001-08-28,42.12,42.8,41.95,42.39,469200,14.9554592053972,15.1969053654084,14.8950976653944,15.051327533637,1321437.45829402,0.0,1.0
2001-08-29,41.9,42.25,41.75,42.05,354667,14.877344271276,15.0016180301052,14.8240840889206,14.9306044536314,998870.969779974,0.0,1.0
2001-08-30,42.37,42.75,41.9,41.9,286222,15.0442261759896,15.1791519712899,14.877344271276,14.877344271276,806105.013188043,0.0,1.0
2001-08-31,42.24,42.45,42.16,42.37,763067,14.9980673512816,15.0726316065791,14.969661920692,15.0442261759896,2149073.56561816,0.0,1.0
2001-09-04,41.88,42.42,41.8,42.34,407467,14.8702429136286,15.061979570108,14.841837483039,15.0335741395185,1147574.92928109,0.0,1.0
2001-09-05,41.43,41.8,41.3,41.8,520000,14.7104623665624,14.841837483039,14.6643035418544,14.841837483039,1464508.69205645,0.0,1.0
2001-09-06,40.69,41.42,40.67,41.42,440622,14.4477121336091,14.7069116877387,14.4406107759617,14.7069116877387,1240951.44021403,0.0,1.0
2001-09-07,39.47,40.5,38.96,40.5,776800,14.0145293171184,14.3802492359589,13.8334446971101,14.3802492359589,2187750.67690281,0.0,1.0
2001-09-10,39.93,40.05,38.3,39.0,435600,14.1778605430083,14.2204686888927,13.5990998947463,13.8476474124048,1226807.66588422,0.0,1.0
2001-09-17,38.2,38.75,37.33,38.4,504400,13.5635931065094,13.7588804418125,13.254684048848,13.6346066829832,1420573.43129476,0.0,1.0
2001-09-18,37.63,38.21,37.38,38.21,343689,13.3612044135588,13.567143785333,13.2724374429665,13.567143785333,967952.938200371,0.0,1.0
2001-09-19,36.57,37.86,36.1,37.86,439289,12.9848324582473,13.4428700265038,12.8179505535337,13.4428700265038,1237197.22850921,0.0,1.0
2001-09-20,35.7,36.15,35.33,36.15,894000,12.675923400586,12.8357039476522,12.5445482841093,12.8357039476522,2517828.40518937,0.0,1.0
2001-09-21,35.6,35.65,33.75,35.65,632222,12.640416612349,12.6581700064675,11.9835410299657,12.6581700064675,1780566.56597946,0.0,1.0
2001-09-24,37.26,37.26,35.82,36.1,660222,13.2298292970822,13.2298292970822,12.7185315464703,12.8179505535337,1859424.72632095,0.0,1.0
2001-09-25,37.37,37.52,36.24,36.24,521822,13.2688867641428,13.3221469464982,12.8676600570654,12.8676600570654,1469640.10520439,0.0,1.0
2001-09-26,37.39,37.89,37.2,37.5,321689,13.2759881217902,13.4535220629749,13.20852522414,13.3150455888508,905992.955074902,0.0,1.0
2001-09-27,38.12,38.25,37.1,37.39,396222,13.5351876759198,13.5813465006278,13.1730184359031,13.2759881217902,1115904.92881537,0.0,1.0
2001-09-28,39.0,39.18,37.6,37.9,580222,13.8476474124048,13.9115596312313,13.3505523770877,13.4570727417985,1634115.69677382,0.0,1.0
2001-10-01,38.67,39.1,37.96,39.05,245822,13.730475011223,13.8831542006418,13.4783768147407,13.8654008065233,692323.953266733,0.0,1.0
2001-10-02,39.37,39.4,38.45,38.45,168089,13.9790225288815,13.9896745653526,13.6523600771017,13.6523600771017,473399.618344381,0.0,1.0
2001-10-03,39.95,40.5,39.0,40.5,469689,14.216918010069,14.4126452918096,13.8788436143352,14.4126452918096,1319841.30011234,0.09,1.0
2001-10-04,39.88,40.42,39.61,40.42,269067,14.1920072651202,14.384175869011,14.0959229631748,14.384175869011,756086.983296025,0.0,1.0
2001-10-05,39.2,39.87,38.21,39.87,248489,13.9500171713318,14.1884485872703,13.5977080641986,14.1884485872703,698262.136911051,0.0,1.0
2001-10-08,38.1,38.6,37.68,38.6,185200,13.5585626078505,13.736496500342,13.4090981381577,13.736496500342,520417.997399994,0.0,1.0
2001-10-09,38.55,38.62,37.6,38.62,322400,13.7187031110928,13.7436138560416,13.380628715359,13.7436138560416,905954.440398264,0.0,1.0
2001-10-10,39.29,39.5,38.45,38.78,456800,13.9820452719802,14.0567775068266,13.6831163325945,13.8005527016389,1283622.7927231,0.0,1.0
2001-10-11,39.03,39.6,38.8,39.05,411822,13.8895196478847,14.0923642853249,13.8076700573386,13.8966370035843,1157233.15618391,0.0,1.0
2001-10-12,38.93,39.08,38.41,38.78,321289,13.8539328693864,13.9073130371338,13.6688816211952,13.8005527016389,902832.494420336,0.0,1.0
2001-10-15,38.96,39.2,38.75,38.75,196222,13.8646089029358,13.9500171713318,13.7898766680894,13.7898766680894,551390.174329492,0.0,1.0
2001-10-16,39.13,39.5,38.75,38.97,132667,13.9251064263829,14.0567775068266,13.7898766680894,13.8681675807857,372798.566204456,0.0,1.0
2001-10-17,38.8,39.33,38.5,39.33,492889,13.8076700573386,13.9962799833795,13.7009097218437,13.9962799833795,1385034.05140651,0.0,1.0
2001-10-18,38.25,39.13,37.85,38.85,338267,13.6119427755979,13.9251064263829,13.4695956616048,13.8254634465877,950541.224225186,0.0,1.0
2001-10-19,38.14,38.4,36.99,38.0,306222,13.5727973192498,13.6653229433454,13.1635493665194,13.5229758293522,860493.736500115,0.0,1.0
2001-10-22,39.11,39.24,38.0,38.0,204889,13.9179890706833,13.9642518827311,13.5229758293522,13.5229758293522,575744.724996152,0.0,1.0
2001-10-23,38.5,39.55,38.2,38.7,874222,13.7009097218437,14.0745708960758,13.5941493863488,13.7720832788403,2456592.13025387,0.0,1.0
2001-10-24,37.05,37.74,36.75,37.74,1261689,13.1849014336184,13.4304502052566,13.0781410981235,13.4304502052566,3545386.94774083,0.0,1.0
2001-10-25,37.75,37.9,36.85,37.05,371289,13.4340088831065,13.4873890508539,13.1137278766218,13.1849014336184,1043334.1135888,0.0,1.0
2001-10-26,38.3,38.47,37.35,37.4,412222,13.6297361648471,13.6902336882942,13.2916617691133,13.3094551583624,1158357.16913726,0.0,1.0
2001-10-29,37.79,38.15,37.55,38.15,245200,13.4482435945058,13.5763559970997,13.3628353261099,13.5763559970997,689019.940402151,0.0,1.0
2001-10-30,37.44,37.85,37.15,37.85,474622,13.3236898697618,13.4695956616048,13.2204882121167,13.4695956616048,1333703.1898595,0.0,1.0
2001-10-31,37.03,37.44,36.75,37.44,430489,13.1777840779187,13.3236898697618,13.0781410981235,13.3236898697618,1209688.03068427,0.0,1.0
2001-11-01,37.68,37.86,36.5,36.8,682667,13.4090981381577,13.4731543394546,12.9891741518778,13.0959344873727,1918316.37705756,0.0,1.0
2001-11-02,38.57,38.92,37.33,37.45,319022,13.7258204667925,13.8503741915365,13.2845444134136,13.3272485476116,896462.15100724,0.0,1.0
2001-11-05,39.46,39.8,38.57,38.57,276222,14.0425427954273,14.1635378423215,13.7258204667925,13.7258204667925,776192.764999035,0.0,1.0
2001-11-06,39.61,39.87,39.2,39.47,385022,14.0959229631748,14.1884485872703,13.9500171713318,14.0461014732772,1081924.28830961,0.0,1.0
2001-11-07,39.33,39.95,39.2,39.95,260889,13.9962799833795,14.216918010069,13.9500171713318,14.216918010069,733106.538464835,0.0,1.0
2001-11-08,39.52,39.73,39.1,39.17,294000,14.0638948625263,14.1386270973727,13.9144303928335,13.9393411377823,826149.520710574,0.0,1.0
2001-11-09,39.03,39.5,38.72,39.5,278222,13.8895196478847,14.0567775068266,13.7792006345399,14.0567775068266,781812.82976577,0.0,1.0
2001-11-12,38.99,39.04,38.51,39.0,200889,13.8752849364853,13.8930783257345,13.7044683996935,13.8788436143352,564504.595462676,0.0,1.0
2001-11-13,39.52,39.65,38.95,39.19,147600,14.0638948625263,14.1101576745741,13.861050225086,13.9464584934819,414760.779785308,0.0,1.0
2001-11-14,39.47,39.8,39.15,39.7,194800,14.0461014732772,14.1635378423215,13.9322237820826,14.1279510638232,547394.308280337,0.0,1.0
2001-11-15,39.46,40.2,39.33,39.4,238667,14.0425427954273,14.3058849563147,13.9962799833795,14.0211907283283,670661.998841601,0.0,1.0
2001-11-16,39.41,40.0,39.35,39.45,172400,14.0247494061782,14.2347113993181,14.0033973390792,14.0389841175775,484449.582892866,0.0,1.0
2001-11-19,39.55,39.75,39.08,39.55,159422,14.0745708960758,14.1457444530724,13.9073130371338,14.0745708960758,447980.9826215,0.0,1.0
2001-11-20,39.6,39.85,39.18,39.51,137022,14.0923642853249,14.1813312315707,13.9428998156321,14.0603361846765,385036.257234029,0.0,1.0
2001-11-21,39.3,39.6,38.9,39.6,165467,13.98560394983,14.0923642853249,13.8432568358369,14.0923642853249,464967.628378969,0.0,1.0
2001-11-23,39.53,39.62,39.13,39.62,93867,14.0674535403761,14.0994816410246,13.9251064263829,14.0994816410246,263769.309729726,0.0,1.0
2001-11-26,39.41,39.59,39.01,39.59,370889,14.0247494061782,14.0888056074751,13.882402292185,14.0888056074751,1042210.10063545,0.0,1.0
2001-11-27,39.42,39.65,39.17,39.32,540000,14.028308084028,14.1101576745741,13.9393411377823,13.9927213055297,1517417.48701942,0.0,1.0
2001-11-28,39.36,39.75,39.27,39.75,275422,14.006956016929,14.1457444530724,13.9749279162806,14.1457444530724,773944.73909234,0.0,1.0
2001-11-29,39.72,39.73,39.22,39.3,820400,14.1350684195229,14.1386270973727,13.9571345270314,13.98560394983,2305350.56731617,0.0,1.0
2001-11-30,39.45,39.98,39.4,39.9,335867,14.0389841175775,14.2275940436185,14.0211907283283,14.1991246208198,943797.146505095,0.0,1.0
2001-12-03,39.2,39.46,39.03,39.46,364800,13.9500171713318,14.0425427954273,13.8895196478847,14.0425427954273,1025099.81345312,0.0,1.0
2001-12-04,39.41,39.5,38.54,39.25,568400,14.0247494061782,14.0567775068266,13.715144433243,13.9678105605809,1597222.40670711,0.0,1.0
2001-12-05,39.17,39.62,38.8,39.52,926622,13.9393411377823,14.0994816410246,13.8076700573386,14.0638948625263,2603837.82714242,0.0,1.0
2001-12-06,38.8,39.5,38.7,39.5,788800,13.8076700573386,14.0567775068266,13.7720832788403,14.0567775068266,2216553.5440017,0.0,1.0
2001-12-07,39.1,39.25,38.66,39.25,718889,13.9144303928335,13.9678105605809,13.757848567441,13.9678105605809,2020101.37004797,0.0,1.0
2001-12-10,38.32,39.14,38.25,39.05,534267,13.6368535205468,13.9286651042328,13.6119427755979,13.8966370035843,1501307.57136556,0.0,1.0
2001-12-11,38.27,38.44,36.95,38.07,767467,13.6190601312976,13.6795576547447,13.1493146551201,13.547886574301,2156607.12316729,0.0,1.0
2001-12-12,38.38,38.47,37.98,38.02,314089,13.6582055876457,13.6902336882942,13.5158584736526,13.5300931850519,882600.261260082,0.0,1.0
2001-12-13,38.2,38.49,37.82,38.45,521689,13.5941493863488,13.6973510439939,13.4589196280553,13.6831163325945,1465962.98404755,0.0,1.0
2001-12-14,38.34,38.48,37.82,37.95,280000,13.6439708762464,13.693792366144,13.4589196280553,13.5051824401031,786809.067343404,0.0,1.0
2001-12-17,38.48,38.73,37.9,38.09,269022,13.693792366144,13.7827593123898,13.4873890508539,13.5550039300007,755960.531838777,0.0,1.0
2001-12-18,38.78,38.9,38.31,38.4,275600,13.8005527016389,13.8432568358369,13.6332948426969,13.6653229433454,774444.924856579,0.0,1.0
2001-12-19,38.85,39.15,38.5,38.85,210667,13.8254634465877,13.9322237820826,13.7009097218437,13.8254634465877,591981.092107261,0.0,1.0
2001-12-20,39.12,39.37,38.85,38.85,257200,13.9215477485331,14.0105146947789,13.8254634465877,13.8254634465877,722740.329002584,0.0,1.0
2001-12-21,38.89,39.5,38.89,39.5,510222,13.839698157987,14.0567775068266,13.839698157987,14.0567775068266,1433740.34270745,0.0,1.0
2001-12-24,38.83,39.23,38.73,39.14,87467,13.8183460908881,13.9606932048812,13.7827593123898,13.9286651042328,245785.102476162,0.0,1.0
2001-12-26,38.76,39.09,38.62,38.8,153289,13.7934353459393,13.9108717149836,13.7436138560416,13.8076700573386,430747.054014295,0.0,1.0
2001-12-27,38.68,39.0,38.3,38.7,227022,13.7649659231406,13.8788436143352,13.6297361648471,13.7720832788403,637939.171737266,0.0,1.0
2001-12-28,38.91,39.13,38.37,38.78,180889,13.8468155136867,13.9251064263829,13.6546469097959,13.8005527016389,508303.947795289,0.0,1.0
2001-12-31,39.33,39.55,38.7,38.9,391422,13.9962799833795,14.0745708960758,13.7720832788403,13.8432568358369,1099908.49556318,0.0,1.0
2002-01-02,38.79,39.34,38.09,39.34,194222,13.8041113794887,13.9998386612294,13.5550039300007,13.9998386612294,545770.109562753,0.0,1.0
2002-01-03,38.6,38.69,38.24,38.69,437200,13.736496500342,13.7685246009904,13.6083840977481,13.7685246009904,1228546.15800906,0.0,1.0
2002-01-04,38.92,38.92,38.46,38.92,196800,13.8503741915365,13.8503741915365,13.6866750104444,13.8503741915365,553014.373047079,0.0,1.0
2002-01-07,38.42,38.9,38.34,38.9,201600,13.6724402990451,13.8432568358369,13.6439708762464,13.8432568358369,566502.528487248,0.0,1.0
2002-01-08,38.27,38.55,37.92,38.4,261822,13.6510882319461,13.7509655432851,13.5262415927723,13.6974598407821,734002.137393816,0.09,1.0
2002-01-09,38.36,38.74,37.78,38.15,307200,13.6831916534479,13.8187394331223,13.4763029371028,13.6082836699436,861216.615133108,0.0,1.0
2002-01-10,38.59,38.65,37.9,38.15,243200,13.7652337306193,13.7866360116205,13.5191074991052,13.6082836699436,681796.486980375,0.0,1.0
2002-01-11,38.16,38.61,37.92,38.57,230267,13.6118507167772,13.7723678242863,13.5262415927723,13.7580996369522,645539.603896012,0.0,1.0
2002-01-14,37.85,38.49,37.8,38.1,211467,13.5012722649375,13.7295632622839,13.4834370307698,13.5904484357759,592834.94125115,0.0,1.0
2002-01-15,38.22,38.49,38.0,38.05,213867,13.6332529977784,13.7295632622839,13.5547779674406,13.5726132016083,599563.196056876,0.0,1.0
2002-01-16,37.94,38.3,37.91,38.1,310667,13.5333756864394,13.6617893724467,13.5226745459387,13.5904484357759,870936.139887879,0.0,1.0
2002-01-17,38.09,38.14,37.71,37.94,309467,13.5868813889424,13.6047166231101,13.451333609268,13.5333756864394,867572.012485018,0.0,1.0
2002-01-18,37.94,38.35,37.8,38.05,382622,13.5333756864394,13.6796246066144,13.4834370307698,13.5726132016083,1072657.62928209,0.0,1.0
2002-01-22,37.75,38.1,37.58,38.1,255822,13.4656017966022,13.5904484357759,13.404962000432,13.5904484357759,717181.500379496,0.0,1.0
2002-01-23,38.11,38.2,37.4,38.2,494400,13.5940154826095,13.6261189041113,13.3407551574284,13.6261189041113,1386020.48997984,0.0,1.0
2002-01-24,38.28,38.35,38.0,38.13,458889,13.6546552787796,13.6796246066144,13.5547779674406,13.6011495762766,1286467.5498106,0.0,1.0
2002-01-25,38.46,38.54,38.15,38.33,268622,13.7188621217833,13.7473984964516,13.6082836699436,13.6724905129473,753065.526010043,0.0,1.0
2002-01-28,37.63,38.47,37.37,38.47,791067,13.4227972345997,13.7224291686168,13.3300540169277,13.7224291686168,2217708.47683432,0.0,1.0
2002-01-29,36.87,38.18,36.75,37.5,439422,13.1517016752509,13.6189848104442,13.1088971132485,13.3764256257637,1231892.99301764,0.0,1.0
2002-01-30,37.21,37.32,36.48,36.77,544267,13.2729812675912,13.3122187827601,13.012586848743,13.1160312069155,1525819.60764534,0.0,1.0
2002-01-31,37.99,37.99,37.01,37.08,376667,13.551210920607,13.551210920607,13.2016403309204,13.2266096587552,1055963.14704539,0.0,1.0
2002-02-01,37.85,37.99,37.6,37.99,218400,13.5012722649375,13.551210920607,13.4120960940991,13.551210920607,612271.187321195,0.0,1.0
2002-02-04,37.24,37.95,37.15,37.84,196667,13.2836824080918,13.5369427332729,13.2515789865899,13.497705218104,551344.036615828,0.0,1.0
2002-02-05,37.08,37.75,36.9,37.3,282089,13.2266096587552,13.4656017966022,13.1624028157515,13.305084689093,790819.445788681,0.0,1.0
2002-02-06,37.0,37.18,36.7,37.0,414089,13.1980732840869,13.2622801270905,13.0910618790808,13.1980732840869,1160873.46010369,0.0,1.0
2002-02-07,36.99,37.07,36.5,37.0,394400,13.1945062372533,13.2230426119216,13.01972094241,13.1980732840869,1105676.53974121,0.0,1.0
2002-02-08,37.48,37.85,36.9,37.1,386889,13.3692915320967,13.5012722649375,13.1624028157515,13.2337437524222,1084619.90563878,0.0,1.0
2002-02-11,37.45,37.75,37.0,37.55,299600,13.358590391596,13.4656017966022,13.1980732840869,13.3942608599314,839910.474914974,0.0,1.0
2002-02-12,37.44,37.72,37.18,37.3,178222,13.3550233447625,13.4549006561015,13.2622801270905,13.305084689093,499634.594994312,0.0,1.0
2002-02-13,38.39,38.8,37.33,37.5,546400,13.6938927939485,13.8401417141235,13.3157858295936,13.3764256257637,1531799.34410394,0.0,1.0
2002-02-14,38.52,38.75,37.96,38.59,159689,13.7402644027845,13.8223064799559,13.5405097801064,13.7652337306193,447678.450696585,0.0,1.0
2002-02-15,38.3,38.68,37.63,38.68,217600,13.6617893724467,13.7973371521211,13.4227972345997,13.7973371521211,610028.435719284,0.0,1.0
2002-02-19,38.2,38.6,38.02,38.35,303822,13.6261189041113,13.7688007774528,13.5619120611077,13.6796246066144,851746.596494048,0.0,1.0
2002-02-20,38.45,38.49,37.69,38.49,167067,13.7152950749497,13.7295632622839,13.4441995156009,13.7295632622839,468362.227345193,0.0,1.0
2002-02-21,37.91,38.35,37.82,38.15,170400,13.5226745459387,13.6796246066144,13.4905711244369,13.6082836699436,477706.091206647,0.0,1.0
2002-02-22,38.21,38.3,37.64,37.75,396267,13.6296859509449,13.6617893724467,13.4263642814332,13.4656017966022,1110910.56129216,0.0,1.0
2002-02-25,39.42,39.49,38.21,38.31,635022,14.0612986178028,14.0862679456376,13.6296859509449,13.6653564192802,1780245.75968443,0.0,1.0
2002-02-26,39.77,39.97,39.44,39.95,485867,14.1861452569766,14.2574861936474,14.0684327114699,14.2503520999803,1362098.74070598,0.0,1.0
2002-02-27,40.07,40.8,39.62,39.82,535600,14.2931566619827,14.5535510808309,14.1326395544736,14.2039804911443,1501522.19747817,0.0,1.0
2002-02-28,40.19,40.9,39.9,40.08,565200,14.3359612239852,14.5892215491663,14.2325168658126,14.2967237088163,1584504.0067488,0.0,1.0
2002-03-01,40.63,40.68,39.87,40.2,523467,14.4929112846608,14.5107465188285,14.221815725312,14.3395282708187,1467508.06599571,0.0,1.0
2002-03-04,41.86,42.17,40.8,40.8,481289,14.9316580451859,15.0422364970255,14.5535510808309,14.5535510808309,1349264.59466405,0.0,1.0
2002-03-05,41.6,42.1,40.78,40.86,523022,14.8389148275139,15.0172671691907,14.5464169871639,14.5749533618322,1466260.53541715,0.0,1.0
2002-03-06,41.78,41.91,41.0,41.6,331822,14.9031216705176,14.9494932793535,14.6248920175017,14.8389148275139,930242.902560864,0.0,1.0
2002-03-07,41.11,41.32,40.27,41.1,354800,14.6641295326706,14.7390375161749,14.3644975986535,14.660562485837,994660.3354467,0.0,1.0
2002-03-08,41.2,41.4,41.1,41.2,377600,14.6962329541724,14.7675738908432,14.660562485837,14.6962329541724,1058578.75610111,0.0,1.0
2002-03-11,40.9,41.27,40.81,41.05,259289,14.5892215491663,14.7212022820072,14.5571181276645,14.6427272516694,726901.025134272,0.0,1.0
2002-03-12,40.76,40.9,40.31,40.9,396000,14.5392828934968,14.5892215491663,14.3787657859876,14.5892215491663,1110162.04294502,0.0,1.0
2002-03-13,40.42,40.83,40.07,40.77,328800,14.4180033011565,14.5642522213315,14.2931566619827,14.5428499403303,921770.908384656,0.0,1.0
2002-03-14,40.68,41.4,40.5,41.4,244489,14.5107465188285,14.7675738908432,14.4465396758248,14.7675738908432,685410.120498953,0.0,1.0
2002-03-15,41.0,41.24,40.86,40.93,364222,14.6248920175017,14.7105011415066,14.5749533618322,14.5999226896669,1021074.34243818,0.0,1.0
2002-03-18,40.8,40.96,40.51,40.61,469289,14.5535510808309,14.6106238301675,14.4501067226584,14.4857771909937,1315623.32063542,0.0,1.0
2002-03-19,40.66,41.25,40.5,40.81,262222,14.5036124251614,14.7140681883401,14.4465396758248,14.5571181276645,735123.513194772,0.0,1.0
2002-03-20,40.39,40.94,40.28,40.55,214089,14.4073021606559,14.6034897365005,14.368064645487,14.4643749099925,600185.559626407,0.0,1.0
2002-03-21,40.39,40.53,40.08,40.53,290800,14.4073021606559,14.4572408163254,14.2967237088163,14.4572408163254,815240.207293971,0.0,1.0
2002-03-22,40.15,40.43,40.04,40.35,217600,14.321693036651,14.4215703479901,14.2824555214821,14.3930339733218,610028.435719286,0.0,1.0
2002-03-25,39.74,40.23,39.51,40.15,299022,14.175444116476,14.3502294113193,14.0934020393047,14.321693036651,838290.086882593,0.0,1.0
2002-03-26,39.45,40.42,39.4,39.65,268489,14.0719997583034,14.4180033011565,14.0541645241358,14.1433406949742,752692.668556229,0.0,1.0
2002-03-27,40.19,40.5,39.51,39.6,235422,14.3359612239852,14.4465396758248,14.0934020393047,14.1255054608065,659991.334530814,0.0,1.0
2002-03-28,40.29,40.59,39.8,40.15,253200,14.3716316923206,14.4786430973267,14.1968463974772,14.321693036651,709830.882004239,0.0,1.0
2002-04-01,39.76,40.04,39.3,40.04,303200,14.1825782101431,14.2824555214821,14.0184940558004,14.2824555214821,850002.857123561,0.0,1.0
2002-04-02,40.03,40.21,39.5,39.76,347022,14.2788884746486,14.3430953176523,14.0898349924711,14.1825782101431,972855.182997139,0.0,1.0
2002-04-03,39.98,40.24,39.88,40.1,374489,14.2931566619827,14.3861086562828,14.2574058949443,14.3360575824289,1047499.20357503,0.09,1.0
2002-04-04,40.03,40.28,39.76,39.97,284222,14.311032045502,14.4004089630982,14.2145049744981,14.2895815852789,795009.516003142,0.0,1.0
2002-04-05,40.57,40.73,40.07,40.1,266222,14.5040861875097,14.5612874147713,14.3253323523174,14.3360575824289,744660.945913369,0.0,1.0
2002-04-08,40.58,40.67,40.26,40.67,331822,14.5076612642136,14.5398369545482,14.3932588096905,14.5398369545482,928153.512462775,0.0,1.0
2002-04-09,41.11,41.2,40.15,40.25,381022,14.6971403295175,14.7293160198521,14.3539329659481,14.3896837329866,1065772.93737483,0.0,1.0
2002-04-10,41.75,41.75,41.11,41.11,320222,14.9259452385638,14.9259452385638,14.6971403295175,14.6971403295175,895706.656182695,0.0,1.0
2002-04-11,41.14,41.8,41.08,41.75,159067,14.7078655596291,14.943820622083,14.686415099406,14.9259452385638,444933.11102614,0.0,1.0
2002-04-12,41.51,41.64,41.0,41.2,154667,14.8401433976714,14.8866193948214,14.6578144857752,14.7293160198521,432625.682781974,0.0,1.0
2002-04-15,41.02,41.56,40.54,41.26,261689,14.6649646391829,14.8580187811907,14.4933609573982,14.7507664800752,731981.49767909,0.0,1.0
2002-04-16,41.38,41.48,41.11,41.17,157200,14.7936674005214,14.8294181675599,14.6971403295175,14.7185907897406,439710.845450719,0.0,1.0
2002-04-17,41.64,41.82,41.15,41.35,181067,14.8866193948214,14.9509707754907,14.7114406363329,14.7829421704099,506470.252246981,0.0,1.0
2002-04-18,40.95,41.83,40.89,41.6,324622,14.639939102256,14.9545458521945,14.6184886420329,14.872319088006,908014.084426862,0.0,1.0
2002-04-19,41.31,41.49,40.8,41.0,172800,14.7686418635945,14.8329932442637,14.5863129516982,14.6578144857752,483346.272861858,0.0,1.0
2002-04-22,41.17,41.75,41.05,41.31,318000,14.7185907897406,14.9259452385638,14.6756898692944,14.7686418635945,889491.404919393,0.0,1.0
2002-04-23,40.56,41.4,40.48,41.4,423289,14.5005111108059,14.8008175539291,14.4719104971751,14.8008175539291,1183999.77137398,0.0,1.0
2002-04-24,40.96,41.8,40.59,40.75,448889,14.6435141789598,14.943820622083,14.5112363409174,14.568437568179,1255606.62661277,0.0,1.0
2002-04-25,40.51,41.03,40.39,40.9,428089,14.4826357272867,14.6685397158867,14.4397348068405,14.6220637187367,1197426.05673125,0.0,1.0
2002-04-26,40.62,40.69,40.25,40.58,454667,14.521961571029,14.5469871079559,14.3896837329866,14.5076612642136,1271768.51761159,0.0,1.0
2002-04-29,40.63,41.05,40.28,40.9,819422,14.5255366477328,14.6756898692944,14.4004089630982,14.6220637187367,2292040.33333918,0.0,1.0
2002-04-30,40.89,41.27,40.4,40.88,284889,14.6184886420329,14.7543415567791,14.4433098835443,14.614913565329,796875.210239246,0.0,1.0
2002-05-01,41.26,41.44,40.48,40.95,273822,14.7507664800752,14.8151178607445,14.4719104971751,14.639939102256,765919.231062385,0.0,1.0
2002-05-02,41.11,41.35,40.95,41.25,274667,14.6971403295175,14.7829421704099,14.639939102256,14.7471914033714,768282.816713821,0.0,1.0
2002-05-03,41.11,41.3,40.72,41.3,288800,14.6971403295175,14.7650667868906,14.5577123380675,14.7650667868906,807814.835662644,0.0,1.0
2002-05-06,40.63,41.4,40.57,41.1,276089,14.5255366477328,14.8008175539291,14.5040861875097,14.6935652528137,772260.353750914,0.0,1.0
2002-05-07,40.27,40.88,40.27,40.88,403022,14.3968338863943,14.614913565329,14.3968338863943,14.614913565329,1127310.07859567,0.0,1.0
2002-05-08,40.58,40.86,40.1,40.53,289022,14.5076612642136,14.6077634119213,14.3360575824289,14.4897858806944,808435.801360417,0.0,1.0
2002-05-09,40.29,40.83,40.19,40.55,262089,14.403984039802,14.5970381818098,14.3682332727635,14.496936034102,733100.354792198,0.0,1.0
2002-05-10,40.02,40.4,39.65,40.29,181467,14.3074569687981,14.4433098835443,14.1751791307558,14.403984039802,507589.109360087,0.0,1.0
2002-05-13,40.66,40.75,40.02,40.02,204089,14.5362618778444,14.568437568179,14.3074569687981,14.3074569687981,570866.073391804,0.0,1.0
2002-05-14,40.59,40.9,40.35,40.85,286800,14.5112363409174,14.6220637187367,14.4254345000251,14.6041883352175,802220.550097115,0.0,1.0
2002-05-15,40.53,40.75,40.41,40.49,228800,14.4897858806944,14.568437568179,14.4468849602482,14.475485573879,639986.268696718,0.0,1.0
2002-05-16,40.81,40.98,40.42,40.72,271600,14.5898880284021,14.6506643323675,14.450460036952,14.5577123380675,759703.979799078,0.0,1.0
2002-05-17,41.2,41.32,40.7,40.7,298267,14.7293160198521,14.7722169402983,14.5505621846598,14.5505621846598,834295.386387086,0.0,1.0
2002-05-20,40.43,41.2,40.41,41.2,279067,14.4540351136559,14.7293160198521,14.4468849602482,14.7293160198521,780590.244957987,0.0,1.0
2002-05-21,40.42,40.88,40.4,40.44,329467,14.450460036952,14.614913565329,14.4433098835443,14.4576101903597,921566.241209365,0.0,1.0
2002-05-22,40.61,40.85,40.25,40.42,423422,14.5183864943251,14.6041883352175,14.3896837329866,14.450460036952,1184371.79136409,0.0,1.0
2002-05-23,40.8,41.02,40.52,40.8,331200,14.5863129516982,14.6649646391829,14.4862108039905,14.5863129516982,926413.689651898,0.0,1.0
2002-05-24,40.77,41.0,40.5,40.9,215422,14.5755877215867,14.6578144857752,14.4790606505828,14.6220637187367,602566.092548885,0.0,1.0
2002-05-28,40.58,40.87,40.3,40.87,339422,14.5076612642136,14.6113384886252,14.4075591165059,14.6113384886252,949411.797611792,0.0,1.0
2002-05-29,40.64,41.02,40.58,40.58,222622,14.5291117244367,14.6649646391829,14.5076612642136,14.5076612642136,622705.520584795,0.0,1.0
2002-05-30,40.24,40.64,40.05,40.2,515600,14.3861086562828,14.5291117244367,14.3181821989097,14.3718083494674,1442206.81879383,0.0,1.0
2002-05-31,40.36,40.52,40.07,40.3,586622,14.4290095767289,14.4862108039905,14.3253323523174,14.4075591165059,1640865.4935114,0.0,1.0
2002-06-03,40.19,40.45,40.02,40.15,463022,14.3682332727635,14.4611852670636,14.3074569687981,14.3539329659481,1295138.6455616,0.0,1.0
2002-06-04,39.75,40.1,39.5,40.01,401289,14.2109298977942,14.3360575824289,14.1215529801981,14.3038818920943,1122462.63015314,0.0,1.0
2002-06-05,40.53,40.75,39.76,39.95,415600,14.4897858806944,14.568437568179,14.2145049744981,14.2824314318712,1162492.54051729,0.0,1.0
2002-06-06,40.1,40.8,40.1,40.78,259289,14.3360575824289,14.5863129516982,14.3360575824289,14.5791627982905,725268.355000454,0.0,1.0
2002-06-07,40.3,40.6,39.88,40.11,295467,14.4075591165059,14.5148114176213,14.2574058949443,14.3396326591328,826463.386595338,0.0,1.0
2002-06-10,40.52,40.74,40.22,40.45,267200,14.4862108039905,14.5648624914752,14.3789585028751,14.4611852670636,747396.551554911,0.0,1.0
2002-06-11,39.52,40.6,39.52,40.4,270089,14.1287031336057,14.5148114176213,14.1287031336057,14.4433098835443,755477.497054323,0.0,1.0
2002-06-12,39.45,39.95,39.45,39.62,462622,14.1036775966788,14.2824314318712,14.1036775966788,14.1644539006442,1294019.78844849,0.0,1.0
2002-06-13,38.78,39.47,38.7,39.2,379422,13.864147457521,14.1108277500865,13.8355468438902,14.0143006790826,1061297.50892241,0.0,1.0
2002-06-14,38.92,39.05,37.9,38.6,504400,13.9141985313749,13.9606745285249,13.5495407075824,13.7997960768518,1410878.81962686,0.0,1.0
2002-06-17,39.55,39.75,39.05,39.05,479289,14.1394283637173,14.2109298977942,13.9606745285249,13.9606745285249,1340639.76720884,0.0,1.0
2002-06-18,39.37,39.73,39.21,39.5,565200,14.075076983048,14.2037797443865,14.0178757557865,14.1215529801981,1580945.100819,0.0,1.0
2002-06-19,39.02,39.6,38.99,39.37,270800,13.9499492984134,14.1573037472365,13.9392240683018,14.075076983048,757466.265572865,0.0,1.0
2002-06-20,38.61,39.1,38.43,38.8,429822,13.8033711535556,13.9785499120441,13.7390197728864,13.8712976109287,1202273.50517378,0.0,1.0
2002-06-21,38.53,38.82,38.0,38.0,627867,13.7747705399248,13.8784477643364,13.5852914746209,13.5852914746209,1756233.64758656,0.0,1.0
2002-06-24,37.81,38.73,37.6,38.53,460622,13.5173650172478,13.8462720740018,13.442288406467,13.7747705399248,1288425.50288296,0.0,1.0
2002-06-25,37.64,38.35,37.6,38.05,615022,13.4565887132824,13.7104191592556,13.442288406467,13.6031668581401,1720304.34854193,0.0,1.0
2002-06-26,37.45,37.8,36.7,37.14,510489,13.3886622559093,13.513789940544,13.1205315031207,13.27783487809,1427910.62203112,0.0,1.0
2002-06-27,37.71,37.9,37.3,37.48,438489,13.4816142502093,13.5495407075824,13.3350361053516,13.3993874860208,1226516.34167201,0.0,1.0
2002-06-28,38.2,38.37,37.93,37.96,402400,13.6567930086979,13.7175693126633,13.560265937694,13.5709911678055,1125570.25578479,0.0,1.0
2002-07-01,37.48,38.2,37.48,38.0,286000,13.3993874860208,13.6567930086979,13.3993874860208,13.5852914746209,799982.835870902,0.0,1.0
2002-07-02,36.75,37.75,36.69,37.75,473867,13.1705825769746,13.528965776348,13.1490795850122,13.528965776348,1322235.53120915,0.09,1.0
2002-07-03,36.36,37.05,36.03,37.05,310889,13.0308131292189,13.2780975367866,12.9125466734257,13.2780975367866,867476.490369837,0.0,1.0
2002-07-05,37.32,37.33,36.39,36.39,123600,13.3748610006175,13.3784448326112,13.0415646252001,13.0415646252001,344882.238386405,0.0,1.0
2002-07-08,37.11,37.6,36.7,37.12,219422,13.299600528749,13.475208296442,13.1526634170059,13.3031843607428,612255.263035779,0.0,1.0
2002-07-09,35.92,37.44,35.92,37.11,373289,12.8731245214946,13.4178669845423,12.8731245214946,13.299600528749,1041591.79518627,0.0,1.0
2002-07-10,34.88,36.25,34.88,36.17,446889,12.5004059941462,12.9913909772879,12.5004059941462,12.962720321338,1246958.56496977,0.0,1.0
2002-07-11,35.36,35.49,34.63,34.63,538622,12.6724299298455,12.719019745764,12.4108101943029,12.4108101943029,1502922.01459679,0.0,1.0
2002-07-12,35.26,35.55,35.08,35.5,460667,12.6365916099081,12.7405227377264,12.5720826340209,12.7226035777578,1285403.44749799,0.0,1.0
2002-07-15,35.27,35.28,34.2,35.1,572889,12.6401754419019,12.6437592738956,12.2567054185723,12.5792502980084,1598537.54584911,0.0,1.0
2002-07-16,34.77,35.33,34.65,35.24,425067,12.4609838422151,12.6616784338643,12.4179778582903,12.6294239459207,1186068.43385271,0.0,1.0
2002-07-17,34.32,35.32,34.1,35.02,445200,12.2997114024971,12.6580946018705,12.2208670986349,12.5505796420585,1242245.73244036,0.0,1.0
2002-07-18,33.21,34.7,33.19,34.32,390667,11.9019060511925,12.435897018259,11.8947383872051,12.2997114024971,1090081.79145391,0.0,1.0
2002-07-19,32.88,33.25,32.5,32.5,542267,11.7836395953993,11.9162413791675,11.6474539796374,11.6474539796374,1513092.69225794,0.0,1.0
2002-07-22,31.0,33.22,31.0,32.63,968400,11.1098791805772,11.9054898831863,11.1098791805772,11.6940437955559,2702135.59590126,0.0,1.0
2002-07-23,31.28,32.2,30.88,32.1,982089,11.2102264764018,11.5399390198254,11.0668731966524,11.504100699888,2740332.14089536,0.0,1.0
2002-07-24,32.43,32.62,30.02,30.9,577022,11.6223671556812,11.6904599635622,10.7586636451912,11.0740408606399,1610069.89448383,0.0,1.0
2002-07-25,32.33,33.18,31.7,32.18,395467,11.5865288357439,11.8911545552113,11.3607474201386,11.5327713558379,1103475.27643978,0.0,1.0
2002-07-26,33.25,33.35,32.35,32.35,388489,11.9162413791675,11.9520796991048,11.5936964997314,11.5936964997314,1084004.49764156,0.0,1.0
2002-07-29,35.61,35.71,34.29,35.0,534667,12.7620257296888,12.7978640496262,12.2889599065159,12.543411978071,1491886.3410303,0.0,1.0
2002-07-30,35.49,36.35,34.74,35.62,414400,12.719019745764,13.0272292972252,12.4502323462339,12.7656095616826,1156304.20378096,0.0,1.0
2002-07-31,36.24,36.31,35.4,35.55,386089,12.9878071452941,13.0128939692503,12.6867652578204,12.7405227377264,1077307.75514862,0.0,1.0
2002-08-01,35.47,36.45,35.3,36.05,311200,12.7118520817766,13.0630676171626,12.6509269378831,12.9197143374132,868344.276584542,0.0,1.0
2002-08-02,34.66,35.48,34.38,35.35,425022,12.4215616902841,12.7154359137703,12.3212143944595,12.6688460978517,1185942.86993096,0.0,1.0
2002-08-05,33.73,34.9,33.65,34.7,499867,12.0882653148667,12.5075736581337,12.0595946589169,12.435897018259,1394783.57488267,0.0,1.0
2002-08-06,34.22,35.09,33.98,33.98,278489,12.2638730825597,12.5756664660146,12.1778611147101,12.1778611147101,777070.466715147,0.0,1.0
2002-08-07,34.65,34.76,33.8,34.6,270089,12.4179778582903,12.4574000102214,12.1133521388229,12.4000586983217,753631.867989857,0.0,1.0
2002-08-08,35.67,35.83,34.54,34.65,216089,12.7835287216513,12.840870033551,12.3785557063592,12.4179778582903,602955.161898705,0.0,1.0
2002-08-09,36.31,36.53,35.42,35.5,250000,13.0128939692503,13.0917382731124,12.6939329218079,12.7226035777578,697577.343014574,0.0,1.0
2002-08-12,36.23,36.4,35.7,36.2,285022,12.9842233133004,13.0451484571939,12.7942802176325,12.9734718173192,795299.557842801,0.0,1.0
2002-08-13,35.31,36.36,35.29,36.0,291467,12.6545107698768,13.0308131292189,12.6473431058893,12.9017951774445,813283.101745718,0.0,1.0
2002-08-14,36.7,36.7,35.15,35.2,254889,13.1526634170059,13.1526634170059,12.5971694579771,12.6150886179457,711219.16553457,0.0,1.0
2002-08-15,36.71,37.1,36.56,36.7,276000,13.1562472489996,13.2960166967553,13.1024897690936,13.1526634170059,770125.386688095,0.0,1.0
2002-08-16,36.75,36.85,36.35,36.69,348622,13.1705825769746,13.2064208969119,13.0272292972252,13.1490795850122,972763.233905709,0.0,1.0
2002-08-19,37.25,37.38,36.5,36.5,222089,13.3497741766613,13.3963639925799,13.0809867771312,13.0809867771312,619697.018131057,0.0,1.0
2002-08-20,36.98,37.21,36.7,37.2,240000,13.2530107128305,13.3354388486864,13.1526634170059,13.3318550166926,669674.249293992,0.0,1.0
2002-08-21,37.22,37.4,36.77,37.02,147289,13.3390226806801,13.4035316565673,13.1777502409621,13.2673460408054,410981.877101096,0.0,1.0
2002-08-22,37.85,37.97,37.0,37.0,275600,13.5648040962854,13.6078100802102,13.260178376818,13.260178376818,769009.262939268,0.0,1.0
2002-08-23,37.0,37.69,37.0,37.65,211022,13.260178376818,13.5074627843856,13.260178376818,13.4931274564107,588816.664310485,0.0,1.0
2002-08-26,37.4,37.55,36.73,37.25,181689,13.4035316565673,13.4572891364734,13.1634149129871,13.3497741766613,506968.519499903,0.0,1.0
2002-08-27,37.29,37.72,37.14,37.47,243689,13.3641095046363,13.5182142803668,13.3103520247302,13.4286184805235,679967.700567514,0.0,1.0
2002-08-28,36.82,37.18,36.35,37.1,299689,13.1956694009307,13.3246873527052,13.0272292972252,13.2960166967553,836225.025402783,0.0,1.0
2002-08-29,37.21,37.31,36.5,36.75,299867,13.3354388486864,13.3712771686237,13.0809867771312,13.1705825769746,836721.700471006,0.0,1.0
2002-08-30,37.35,37.66,36.9,37.19,174267,13.3856124965987,13.4967112884044,13.2243400568806,13.3282711846989,486258.843340483,0.0,1.0
2002-09-03,36.23,37.1,36.17,37.1,333867,12.9842233133004,13.2960166967553,12.962720321338,13.2960166967553,931592.219120989,0.0,1.0
2002-09-04,36.34,36.43,35.56,35.73,349689,13.0236454652315,13.0558999531751,12.7441065697202,12.8050317136137,975740.494005694,0.0,1.0
2002-09-05,36.3,36.45,35.7,36.34,258622,13.0093101372565,13.0630676171626,12.7942802176325,13.0236454652315,721635.390420464,0.0,1.0
2002-09-06,36.46,36.66,36.38,36.5,260889,13.0666514491563,13.138328089031,13.0379807932064,13.0809867771312,727961.021766918,0.0,1.0
2002-09-09,36.89,37.1,36.12,36.44,280400,13.2207562248869,13.2960166967553,12.9448011613693,13.0594837851688,782402.747925147,0.0,1.0
2002-09-10,36.78,36.9,36.47,36.9,318889,13.1813340729558,13.2243400568806,13.07023528115,13.2243400568806,889798.9653463,0.0,1.0
2002-09-11,36.72,37.18,36.72,37.18,163467,13.1598310809934,13.3246873527052,13.1598310809934,13.3246873527052,456123.502122254,0.0,1.0
2002-09-12,35.85,37.2,35.65,37.2,347067,12.8480376975385,13.3318550166926,12.7763610576638,13.3318550166926,968424.302832158,0.0,1.0
2002-09-13,36.28,36.3,35.42,35.75,439022,13.0021424732691,13.0093101372565,12.6939329218079,12.8121993776011,1225007.20113978,0.0,1.0
2002-09-16,36.04,36.25,35.57,36.25,184889,12.9161305054194,12.9913909772879,12.7476904017139,12.9913909772879,515897.509490489,0.0,1.0
2002-09-17,35.01,36.4,35.01,36.24,275289,12.5469958100648,13.0451484571939,12.5469958100648,12.9878071452941,768141.476724557,0.0,1.0
2002-09-18,35.0,35.43,34.7,34.8,307200,12.543411978071,12.6975167538016,12.435897018259,12.4717353381963,857183.039096314,0.0,1.0
2002-09-19,34.41,35.19,34.41,34.75,437067,12.3319658904407,12.611504785952,12.3319658904407,12.4538161782277,1219552.14631741,0.0,1.0
2002-09-20,34.37,34.8,34.12,34.41,710667,12.3176305624658,12.4717353381963,12.2280347626224,12.3319658904407,1982980.79051255,0.0,1.0
2002-09-23,34.61,34.85,33.83,34.07,483867,12.4036425303154,12.489654498165,12.1241036348041,12.2101156026537,1350138.62492973,0.0,1.0
2002-09-24,33.67,34.75,33.6,34.35,465467,12.0667623229043,12.4538161782277,12.0416754989482,12.3104628984783,1298796.93248387,0.0,1.0
2002-09-25,34.69,35.1,34.0,34.07,416489,12.4323131862653,12.5792502980084,12.1850287786976,12.2101156026537,1162133.16005919,0.0,1.0
2002-09-26,35.64,35.65,34.82,34.89,276667,12.77277722567,12.7763610576638,12.4789030021838,12.50398982614,771986.523039258,0.0,1.0
2002-09-27,34.49,35.64,34.4,35.61,245200,12.3606365463906,12.77277722567,12.328382058447,12.7620257296888,684183.858028695,0.0,1.0
2002-09-30,34.26,34.63,33.45,34.0,374400,12.2782084105347,12.4108101943029,11.9879180190422,12.1850287786976,1044691.82889863,0.0,1.0
2002-10-01,36.17,36.17,34.35,34.51,476667,12.962720321338,12.962720321338,12.3104628984783,12.367804210378,1330048.39745091,0.0,1.0
2002-10-02,34.87,36.09,34.7,35.8,347022,12.5290766500961,12.9674326441631,12.4679942574802,12.8632332685242,965805.978999034,0.09,1.0
2002-10-03,34.14,35.15,34.08,34.85,487289,12.2667816700396,12.6296829438164,12.2452231785281,12.5218904862589,1356186.72505046,0.0,1.0
2002-10-04,32.86,34.63,32.5,34.49,503689,11.8068671844611,12.4428426840501,11.6775162353921,12.39253953719,1401829.99278444,0.0,1.0
2002-10-07,32.34,33.4,32.15,32.84,340222,11.6200269246948,12.0008936080645,11.5517583682417,11.7996810206239,946880.721645917,0.0,1.0
2002-10-08,34.15,34.38,32.35,32.37,440889,12.2703747519582,12.3530156360856,11.6236200066134,11.6308061704505,1227049.67487625,0.0,1.0
2002-10-09,32.46,33.75,32.44,33.75,427600,11.6631439077178,12.1266514752149,11.6559577438806,12.1266514752149,1190064.71238131,0.0,1.0
2002-10-10,34.2,34.43,32.6,32.8,355600,12.2883401615511,12.3709810456785,11.7134470545779,11.7853086929496,989679.634524775,0.0,1.0
2002-10-11,34.75,35.42,34.55,34.6,505467,12.4859596670731,12.7266961556181,12.4140980287015,12.4320634382944,1406778.39095707,0.0,1.0
2002-10-14,34.76,34.98,34.52,34.74,256089,12.4895527489917,12.5686005512005,12.4033187829457,12.4823665851545,712727.975044474,0.0,1.0
2002-10-15,36.15,36.61,35.15,35.15,677200,12.9889911356746,13.1542729039294,12.6296829438164,12.6296829438164,1884732.98228397,0.0,1.0
2002-10-16,35.79,36.15,35.57,36.15,320267,12.8596401866057,12.9889911356746,12.7805923843969,12.9889911356746,891343.440692759,0.0,1.0
2002-10-17,36.63,36.76,36.3,36.5,576622,13.1614590677666,13.2081691327081,13.0428873644534,13.114749002825,1604811.72727487,0.0,1.0
2002-10-18,36.25,36.4,35.84,36.37,445289,13.0249219548604,13.0788181836392,12.8776055961986,13.0680389378834,1239295.42963415,0.0,1.0
2002-10-21,35.11,35.45,34.65,34.75,839289,12.6153106161421,12.7374754013739,12.4500288478873,12.4859596670731,2335847.1056824,0.0,1.0
2002-10-22,35.49,35.71,35.05,35.12,705289,12.7518477290482,12.830895531257,12.5937521246306,12.6189036980607,1962908.21078274,0.0,1.0
2002-10-23,35.75,35.82,34.8,35.45,689200,12.8452678589313,12.8704194323614,12.503925076666,12.7374754013739,1918130.49526006,0.0,1.0
2002-10-24,36.1,36.55,35.9,35.95,653867,12.9710257260817,13.1327144124179,12.8991640877101,12.917129497303,1819794.30142804,0.0,1.0
2002-10-25,36.7,36.73,35.45,35.75,1014889,13.1866106411966,13.1973898869524,12.7374754013739,12.8452678589313,2824564.04556585,0.0,1.0
2002-10-28,36.36,37.11,36.29,37.01,374000,13.0644458559648,13.3339269998585,13.0392942825348,13.2979961806727,1040889.15442145,0.0,1.0
2002-10-29,35.75,36.3,35.28,35.9,360267,12.8452678589313,13.0428873644534,12.676393008758,12.8991640877101,1002668.48394639,0.0,1.0
2002-10-30,35.78,36.1,35.35,35.48,372089,12.8560471046871,12.9710257260817,12.701544582188,12.7482546471296,1035570.60048,0.0,1.0
2002-10-31,35.8,36.5,35.48,36.5,352000,12.8632332685242,13.114749002825,12.7482546471296,13.114749002825,979660.380631951,0.0,1.0
2002-11-01,36.01,36.08,35.25,35.78,267022,12.9386879888145,12.9638395622445,12.6656137630022,12.8560471046871,743155.892491771,0.0,1.0
2002-11-04,36.68,37.25,36.21,36.3,309689,13.1794244773595,13.3842301467187,13.0105496271861,13.0428873644534,861903.533004338,0.0,1.0
2002-11-05,36.56,36.89,36.38,36.67,272622,13.1363074943365,13.2548791976497,13.071632019802,13.1758313954409,758741.398547281,0.0,1.0
2002-11-06,37.02,37.1,36.3,36.4,298400,13.3015892625913,13.3303339179399,13.0428873644534,13.0788181836392,830484.822672082,0.0,1.0
2002-11-07,36.15,37.0,36.04,36.92,368089,12.9889911356746,13.2944030987541,12.9494672345702,13.2656584434054,1024438.09615464,0.0,1.0
2002-11-08,36.04,36.6,35.85,36.15,234400,12.9494672345702,13.1506798220108,12.8811986781172,12.9889911356746,652364.753466275,0.0,1.0
2002-11-11,35.63,36.14,35.53,35.74,180222,12.8021508759083,12.985398053756,12.7662200567225,12.8416747770128,501580.548631397,0.0,1.0
2002-11-12,35.69,36.01,35.58,35.68,296000,12.8237093674198,12.9386879888145,12.7841854663154,12.8201162855013,823805.320076868,0.0,1.0
2002-11-13,35.97,36.24,35.19,35.65,426489,12.9243156611401,13.0213288729419,12.6440552714907,12.8093370397455,1186972.65930494,0.0,1.0
2002-11-14,36.79,36.99,36.37,36.37,189422,13.2189483784639,13.2908100168355,13.0680389378834,13.0680389378834,527185.308579729,0.0,1.0
2002-11-15,37.07,37.18,36.36,36.59,177689,13.3195546721842,13.3590785732886,13.0644458559648,13.1470867400922,494530.890267358,0.0,1.0
2002-11-18,36.4,37.11,36.29,37.07,203822,13.0788181836392,13.3339269998585,13.0392942825348,13.3195546721842,567262.324151036,0.0,1.0
2002-11-19,36.72,37.16,36.29,36.4,258667,13.1937968050338,13.3518924094514,13.0392942825348,13.0788181836392,719902.874082171,0.0,1.0
2002-11-20,37.35,37.56,36.55,36.67,230000,13.4201609659045,13.4956156861947,13.1327144124179,13.1758313954409,640118.998708374,0.0,1.0
2002-11-21,37.95,38.3,37.34,37.34,380222,13.6357458810194,13.7615037481698,13.4165678839859,13.4165678839859,1058205.76489955,0.0,1.0
2002-11-22,37.72,38.11,37.72,37.86,329289,13.553104996892,13.6932351917167,13.553104996892,13.6034081437522,916452.80419862,0.0,1.0
2002-11-25,37.36,37.82,37.2,37.62,194489,13.4237540478231,13.5890358160778,13.3662647371257,13.5171741777062,541287.408433882,0.0,1.0
2002-11-26,36.52,37.26,36.49,37.26,290667,13.1219351666622,13.3878232286372,13.1111559209064,13.3878232286372,808962.908685073,0.0,1.0
2002-11-27,37.53,37.61,36.65,36.72,233200,13.484836440439,13.5135810957876,13.1686452316037,13.1937968050338,649025.002168664,0.0,1.0
2002-11-29,37.14,37.67,37.14,37.58,201200,13.3447062456143,13.5351395872991,13.3447062456143,13.5028018500319,559964.96756576,0.0,1.0
2002-12-02,37.32,37.5,36.55,37.15,691600,13.4093817201487,13.4740571946832,13.1327144124179,13.3482993275328,1924809.99785528,0.0,1.0
2002-12-03,37.59,37.92,37.25,37.62,492000,13.5063949319505,13.6249666352637,13.3842301467187,13.5171741777062,1369298.03201965,0.0,1.0
2002-12-04,37.74,38.03,37.41,37.5,404089,13.5602911607292,13.6644905363681,13.441719457416,13.4740571946832,1124630.63508291,0.0,1.0
2002-12-05,37.17,37.89,37.07,37.84,173200,13.35548549137,13.6141873895079,13.3195546721842,13.596221979915,482037.43728822,0.0,1.0
2002-12-06,37.32,37.5,37.0,37.02,242000,13.4093817201487,13.4740571946832,13.2944030987541,13.3015892625913,673516.511684466,0.0,1.0
2002-12-09,36.56,37.25,36.42,37.18,299067,13.1363074943365,13.3842301467187,13.0860043474763,13.3590785732886,832341.167768337,0.0,1.0
2002-12-10,37.28,37.28,36.43,36.7,215822,13.3950093924744,13.3950093924744,13.0895974293949,13.1866106411966,600659.837127126,0.0,1.0
2002-12-11,37.81,38.03,37.1,37.12,328800,13.5854427341593,13.6644905363681,13.3303339179399,13.3375200817771,915091.85554484,0.0,1.0
2002-12-12,37.38,37.98,37.32,37.83,129600,13.4309402116602,13.6465251267752,13.4093817201487,13.5926288979964,360693.140141764,0.0,1.0
2002-12-13,37.41,37.75,36.87,37.35,334622,13.441719457416,13.5638842426478,13.2476930338125,13.4201609659045,931295.215590407,0.0,1.0
2002-12-16,37.44,37.54,37.07,37.42,510267,13.4524987031717,13.4884295223575,13.3195546721842,13.4453125393346,1420137.39614751,0.0,1.0
2002-12-17,37.49,37.6,37.18,37.45,259467,13.4704641127646,13.509988013869,13.3590785732886,13.4560917850903,722129.374947245,0.0,1.0
2002-12-18,36.9,37.49,36.84,37.49,194667,13.2584722795683,13.4704641127646,13.2369137880568,13.4704641127646,541782.804876362,0.0,1.0
2002-12-19,36.53,37.25,36.3,36.65,307467,13.1255282485807,13.3842301467187,13.0428873644534,13.1686452316037,855719.426851603,0.0,1.0
2002-12-20,36.77,36.91,36.03,36.03,420889,13.2117622146267,13.2620653614869,12.9458741526516,12.9458741526516,1171387.15324943,0.0,1.0
2002-12-23,36.77,37.08,36.5,36.55,302489,13.2117622146267,13.3231477541028,13.114749002825,13.1327144124179,841865.025218687,0.0,1.0
2002-12-24,36.79,36.9,36.7,36.75,66089,13.2189483784639,13.2584722795683,13.1866106411966,13.2045760507895,183934.019589729,0.0,1.0
2002-12-26,37.06,37.64,36.92,36.92,170400,13.3159615902656,13.5243603415434,13.2656584434054,13.2656584434054,474244.684260466,0.0,1.0
2002-12-27,36.45,37.03,36.34,36.85,209289,13.0967835932321,13.3051823445099,13.0572596921277,13.2405068699754,582477.674437726,0.0,1.0
2002-12-30,36.77,36.9,36.19,36.44,183822,13.2117622146267,13.2584722795683,13.0033634633489,13.0931905113135,511599.802524222,0.0,1.0
2002-12-31,36.53,36.9,36.26,36.75,188667,13.1255282485807,13.2584722795683,13.028515036779,13.2045760507895,525084.048388319,0.0,1.0
2003-01-02,37.41,37.7,36.63,36.8,348222,13.441719457416,13.5459188330549,13.1614590677666,13.2225414603825,969145.730296641,0.0,1.0
2003-01-03,37.43,37.43,37.11,37.41,285289,13.4489056212531,13.4489056212531,13.3339269998585,13.441719457416,793995.256619627,0.0,1.0
2003-01-06,37.94,38.95,37.32,37.42,271689,13.6644905363681,14.0282526724179,13.4411910073078,13.477207060382,754355.285516539,0.09,1.0
2003-01-07,37.5,37.87,37.45,37.84,193467,13.5060199028414,13.6392792992161,13.4880118763043,13.6284744832938,537168.799704914,0.0,1.0
2003-01-08,37.4,37.59,37.28,37.5,160800,13.4700038497672,13.5384343506082,13.4267845860781,13.5060199028414,446467.578411564,0.0,1.0
2003-01-09,38.12,38.17,37.46,37.5,200800,13.7293194319017,13.7473274584388,13.4916134816117,13.5060199028414,557529.165081109,0.0,1.0
2003-01-10,37.75,38.0,37.55,37.9,361467,13.596060035527,13.6861001682126,13.5240279293785,13.6500841151384,1003627.463717,0.0,1.0
2003-01-13,38.09,38.24,37.9,38.0,256267,13.7185146159794,13.7725386955908,13.6500841151384,13.6861001682126,711535.4907761,0.0,1.0
2003-01-14,38.5,38.64,37.82,38.07,253200,13.8661804335838,13.9166029078878,13.621271272679,13.7113114053646,703019.843618212,0.0,1.0
2003-01-15,37.9,38.51,37.85,38.51,176489,13.6500841151384,13.8697820388913,13.6320760886013,13.8697820388913,490028.709243026,0.0,1.0
2003-01-16,37.65,38.35,37.54,38.1,263067,13.5600439824528,13.8121563539725,13.5204263240711,13.7221162212869,730415.960509918,0.0,1.0
2003-01-17,37.66,37.77,37.22,37.65,199067,13.5636455877602,13.6032632461419,13.4051749542335,13.5600439824528,552717.42183865,0.0,1.0
2003-01-21,37.25,37.96,37.18,37.9,192000,13.4159797701558,13.6716937469829,13.3907685330038,13.6500841151384,533095.616013809,0.0,1.0
2003-01-22,36.83,37.25,36.8,37.25,236667,13.264712347244,13.4159797701558,13.2539075313217,13.4159797701558,657115.31330802,0.0,1.0
2003-01-23,36.88,37.28,36.83,37.03,500667,13.2827203737811,13.4267845860781,13.264712347244,13.3367444533925,1390121.78532701,0.0,1.0
2003-01-24,36.03,36.89,35.97,36.88,358889,12.97658392265,13.2863219790885,12.9549742908055,13.2827203737811,996469.544456147,0.0,1.0
2003-01-27,35.71,36.25,35.54,35.9,238489,12.8613325528124,13.0558192394134,12.8001052625862,12.9297630536535,662174.168580821,0.0,1.0
2003-01-28,36.02,36.05,35.56,35.98,348622,12.9729823173426,12.9837871332649,12.8073084732011,12.9585758961129,967962.81169774,0.0,1.0
2003-01-29,36.02,36.05,35.56,35.98,489600,12.9729823173426,12.9837871332649,12.8073084732011,12.9585758961129,1359393.82083521,0.0,1.0
2003-01-30,35.22,36.23,35.22,36.22,241067,12.6848538927486,13.0486160287985,12.6848538927486,13.0450144234911,669332.087841673,0.0,1.0
2003-01-31,35.9,36.15,34.5,34.5,346889,12.9297630536535,13.0198031863391,12.4255383106141,12.4255383106141,963151.068455282,0.0,1.0
2003-02-03,35.91,36.15,35.7,36.15,207289,12.9333646589609,13.0198031863391,12.857730947505,13.0198031863391,575546.130978576,0.0,1.0
2003-02-04,35.12,35.25,34.83,35.0,350267,12.6488378396744,12.6956587086709,12.5443912857591,12.6056185759853,972530.219449525,0.0,1.0
2003-02-05,35.26,35.8,35.15,35.15,320667,12.6992603139783,12.8937470005793,12.6596426555967,12.6596426555967,890344.645314066,0.0,1.0
2003-02-06,34.69,35.15,34.55,35.1,313422,12.4939688114552,12.6596426555967,12.4435463371512,12.6416346290596,870228.615428538,0.0,1.0
2003-02-07,35.69,36.79,35.29,35.29,1023689,12.8541293421976,13.2503059260143,12.7100651299006,12.7100651299006,2842313.11490396,0.0,1.0
2003-02-10,35.56,36.09,35.11,35.85,504800,12.8073084732011,12.9981935544946,12.645236234367,12.9117550271164,1401597.22376964,0.0,1.0
2003-02-11,35.04,35.84,35.04,35.71,302089,12.620024997215,12.908153421809,12.620024997215,12.8613325528124,838762.091385394,0.0,1.0
2003-02-12,34.52,35.21,34.52,35.04,331422,12.4327415212289,12.6812522874412,12.4327415212289,12.620024997215,920206.329429839,0.0,1.0
2003-02-13,34.67,34.93,34.04,34.66,519689,12.4867656008403,12.5804073388333,12.2598644664726,12.4831639955329,1442937.12286771,0.0,1.0
2003-02-14,35.54,35.54,34.83,34.9,426089,12.8001052625862,12.8001052625862,12.5443912857591,12.5696025229111,1183053.01006098,0.0,1.0
2003-02-18,35.98,36.19,35.54,35.54,411289,12.9585758961129,13.0342096075688,12.8001052625862,12.8001052625862,1141960.22299325,0.0,1.0
2003-02-19,35.94,35.99,35.81,35.98,276800,12.9441694748832,12.9621775014203,12.8973486058867,12.9585758961129,768546.179753241,0.0,1.0
2003-02-20,35.99,36.17,35.71,35.94,380489,12.9621775014203,13.027006396954,12.8613325528124,12.9441694748832,1056442.8012577,0.0,1.0
2003-02-21,36.44,36.62,35.84,36.0,325289,13.1242497402544,13.1890786357881,12.908153421809,12.9657791067277,903177.81165373,0.0,1.0
2003-02-24,36.12,36.33,35.88,36.24,381022,13.0089983704168,13.0846320818727,12.9225598430387,13.0522176341059,1057922.69690007,0.0,1.0
2003-02-25,36.07,36.07,35.45,36.0,395467,12.9909903438797,12.9909903438797,12.7676908148194,12.9657791067277,1098029.81238611,0.0,1.0
2003-02-26,35.34,35.91,35.28,35.9,558089,12.7280731564377,12.9333646589609,12.7064635245932,12.9297630536535,1549556.24607048,0.0,1.0
2003-02-27,36.22,36.3,35.53,35.54,338000,13.0450144234911,13.0738272659505,12.7965036572788,12.8001052625862,938470.407357641,0.0,1.0
2003-02-28,36.31,36.58,35.93,36.25,405289,13.0774288712579,13.1746722145584,12.9405678695758,13.0558192394134,1125300.98499282,0.0,1.0
2003-03-03,36.37,36.82,36.25,36.52,321022,13.0990385031024,13.2611107419365,13.0558192394134,13.1530625827138,891330.316895758,0.0,1.0
2003-03-04,35.67,36.37,35.62,36.37,426667,12.8469261315827,13.0990385031024,12.8289181050456,13.0990385031024,1184657.84998836,0.0,1.0
2003-03-05,35.8,36.72,35.55,35.67,631467,12.8937470005793,13.2250946888623,12.8037068678936,12.8469261315827,1753293.17373641,0.0,1.0
2003-03-06,35.33,35.8,35.33,35.6,327822,12.7244715511303,12.8937470005793,12.7244715511303,12.8217148944308,910210.786629578,0.0,1.0
2003-03-07,35.63,35.74,34.95,35.13,393822,12.832519710353,12.8721373687347,12.5876105494482,12.6524394449818,1093462.40463433,0.0,1.0
2003-03-10,34.59,35.52,34.58,35.52,420089,12.4579527583809,12.7929020519714,12.4543511530735,12.7929020519714,1166393.77206055,0.0,1.0
2003-03-11,33.32,34.6,33.32,34.6,692000,12.000548884338,12.4615543636883,12.000548884338,12.4615543636883,1921365.44938311,0.0,1.0
2003-03-12,33.66,33.69,33.0,33.0,809467,12.1230034647904,12.1338082807127,11.8852975145004,11.8852975145004,2247517.23441589,0.0,1.0
2003-03-13,34.7,34.71,34.07,34.25,445422,12.4975704167626,12.50117202207,12.2706692823948,12.3354981779285,1236731.85143803,0.0,1.0
2003-03-14,35.17,35.48,34.7,34.77,527467,12.6668458662115,12.7784956307417,12.4975704167626,12.5227816539145,1464533.04839561,0.0,1.0
2003-03-17,36.57,36.61,34.91,35.17,468489,13.1710706092509,13.1854770304806,12.5732041282185,12.6668458662115,1300778.2919307,0.0,1.0
2003-03-18,36.48,36.66,36.08,36.5,436267,13.1386561614841,13.2034850570178,12.9945919491871,13.145859372099,1211312.63078905,0.0,1.0
2003-03-19,36.79,36.96,36.45,36.48,367867,13.2503059260143,13.3115332162405,13.1278513455618,13.1386561614841,1021397.31758412,0.0,1.0
2003-03-20,36.7,36.88,35.91,36.74,290267,13.2178914782475,13.2827203737811,12.9333646589609,13.2322978994771,805937.839445207,0.0,1.0
2003-03-21,37.48,37.52,36.71,37.2,280089,13.4988166922266,13.5132231134563,13.2214930835549,13.3979717436187,777678.218717142,0.0,1.0
2003-03-24,36.09,37.48,35.9,37.48,275600,12.9981935544946,13.4988166922266,12.9297630536535,13.4988166922266,765214.332153153,0.0,1.0
2003-03-25,36.63,36.82,36.07,36.45,257600,13.1926802410955,13.2611107419365,12.9909903438797,13.1278513455618,715236.618151859,0.0,1.0
2003-03-26,36.4,36.68,36.0,36.63,208667,13.1098433190247,13.2106882676326,12.9657791067277,13.1926802410955,579372.202639342,0.0,1.0
2003-03-27,36.19,36.4,35.82,36.4,213289,13.0342096075688,13.1098433190247,12.9009502111941,13.1098433190247,592205.368979007,0.0,1.0
2003-03-28,36.04,36.34,35.85,36.02,214400,12.9801855279574,13.0882336871802,12.9117550271164,12.9729823173426,595290.104548755,0.0,1.0
2003-03-31,35.8,36.25,35.45,35.6,264267,12.8937470005793,13.0558192394134,12.7676908148194,12.8217148944308,733747.808110004,0.0,1.0
2003-04-01,36.38,36.56,35.71,36.05,284000,13.1350545561767,13.2000438310561,12.8931500330146,13.0159075522312,786591.327490259,0.09,1.0
2003-04-02,36.94,37.15,36.74,36.88,266400,13.337243411357,13.4130642320496,13.2650331059355,13.3155803197305,737844.822688045,0.0,1.0
2003-04-03,36.84,37.3,36.69,37.3,195422,13.3011382586462,13.4672219611157,13.2469805295801,13.4672219611157,541257.923946485,0.0,1.0
2003-04-04,37.31,37.45,37.0,37.06,312000,13.4708324763868,13.5213796901819,13.3589065029834,13.3805695946099,864142.585130145,0.0,1.0
2003-04-07,37.22,38.3,37.21,38.11,362000,13.4383378389471,13.8282734882234,13.4347273236761,13.7596736980729,1002626.9737728,0.0,1.0
2003-04-08,37.09,37.579,36.91,37.23,190622,13.3914011404231,13.5679553371788,13.3264118655438,13.4419483542182,527963.422636791,0.0,1.0
2003-04-09,36.95,37.81,36.82,37.29,249600,13.3408539266281,13.6513582399406,13.2939172281041,13.4636114458447,691314.068104113,0.0,1.0
2003-04-10,37.18,37.25,36.88,37.05,186267,13.4238957778628,13.4491693847604,13.3155803197305,13.3769590793388,515901.432386015,0.0,1.0
2003-04-11,37.51,38.1,37.24,37.85,305867,13.5430427818083,13.7560631828019,13.4455588694893,13.665800301025,847156.090019239,0.0,1.0
2003-04-14,38.42,38.44,37.54,37.55,309689,13.8715996714763,13.8788207020185,13.5538743276216,13.5574848428927,857741.836687082,0.0,1.0
2003-04-15,38.78,38.901,38.22,38.32,379200,14.0015782212351,14.0452654560151,13.7993893660548,13.8354945187656,1050265.60346587,0.0,1.0
2003-04-16,37.96,38.81,37.86,38.5,363467,13.7055159690068,14.0124097670483,13.669410816296,13.9004837936449,1006690.10573557,0.0,1.0
2003-04-17,38.16,38.19,37.44,37.46,274667,13.7777262744283,13.7885578202416,13.5177691749108,13.524990205453,760741.831506223,0.0,1.0
2003-04-21,37.76,38.19,37.75,38.16,212800,13.6333056635853,13.7885578202416,13.6296951483142,13.7777262744283,589389.558063122,0.0,1.0
2003-04-22,39.1,39.11,37.7,38.0,485822,14.1171147099095,14.1207252251806,13.6116425719588,13.7199580300911,1345575.25318301,0.0,1.0
2003-04-23,39.1,39.17,38.67,39.02,238889,14.1171147099095,14.1423883168071,13.9618625532532,14.0882305877409,661647.942369088,0.0,1.0
2003-04-24,38.47,39.1,38.28,39.1,437289,13.8896522478317,14.1171147099095,13.8210524576812,14.1171147099095,1211153.99650313,0.0,1.0
2003-04-25,37.96,38.65,37.86,38.5,257022,13.7055159690068,13.9546415227111,13.669410816296,13.9004837936449,711870.69075423,0.0,1.0
2003-04-28,38.78,38.85,38.15,38.2,356400,14.0015782212351,14.0268518281326,13.7741157591573,13.7921683355126,987116.722244816,0.0,1.0
2003-04-29,38.61,38.85,38.24,38.85,405467,13.9401994616268,14.0268518281326,13.8066103965969,14.0268518281326,1123016.9921954,0.0,1.0
2003-04-30,38.75,38.9,38.3,38.62,563689,13.9907466754218,14.044904404488,13.8282734882234,13.9438099768979,1561242.53099175,0.0,1.0
2003-05-01,38.84,38.97,38.17,38.68,285022,14.0232413128615,14.0701780113855,13.7813367896994,13.9654730685243,789421.948394117,0.0,1.0
2003-05-02,39.23,39.23,38.46,38.74,281289,14.1640514084335,14.1640514084335,13.8860417325606,13.9871361601508,779082.703938056,0.0,1.0
2003-05-05,38.68,39.28,38.62,39.28,488089,13.9654730685243,14.1821039847889,13.9438099768979,14.1821039847889,1351854.13536406,0.0,1.0
2003-05-06,39.08,39.23,38.6,38.68,450489,14.1098936793674,14.1640514084335,13.9365889463557,13.9654730685243,1247713.87510478,0.0,1.0
2003-05-07,38.76,39.08,38.55,39.08,441422,13.9943571906929,14.1098936793674,13.9185363700003,14.1098936793674,1222601.11606833,0.0,1.0
2003-05-08,38.4,38.76,38.38,38.76,360800,13.8643786409342,13.9943571906929,13.857157610392,13.9943571906929,999303.348445369,0.0,1.0
2003-05-09,38.92,39.11,38.5,38.54,214089,14.0521254350302,14.1207252251806,13.9004837936449,13.9149258547292,592959.685602329,0.0,1.0
2003-05-12,39.37,39.5,38.64,38.8,215289,14.2145986222286,14.2615353207526,13.95103100744,14.0087992517772,596283.310929755,0.0,1.0
2003-05-13,39.27,39.57,39.09,39.34,183867,14.1784934695178,14.2868089276501,14.1135041946385,14.2037670764154,509254.181731168,0.0,1.0
2003-05-14,39.16,39.47,38.94,39.36,146667,14.138777801536,14.2507037749394,14.0593464655723,14.2109881069575,406221.796581034,0.0,1.0
2003-05-15,39.0,39.5,38.78,39.41,378089,14.0810095571988,14.2615353207526,14.0015782212351,14.2290406833129,1047188.48035022,0.0,1.0
2003-05-16,39.12,39.13,38.54,38.7,534889,14.1243357404517,14.1279462557228,13.9149258547292,13.9726940990665,1481475.52313358,0.0,1.0
2003-05-19,38.54,39.12,38.52,39.12,306222,13.9149258547292,14.1243357404517,13.9077048241871,14.1243357404517,848139.329178601,0.0,1.0
2003-05-20,37.47,38.55,37.2,38.55,1059289,13.528600720724,13.9185363700003,13.431116808405,13.9185363700003,2933899.79121772,0.0,1.0
2003-05-21,37.61,37.64,37.1,37.24,507022,13.5791479345191,13.5899794803323,13.3950116556942,13.4455588694893,1404292.63396749,0.0,1.0
2003-05-22,37.35,37.77,37.35,37.46,518267,13.4852745374711,13.6369161788563,13.4852745374711,13.524990205453,1435437.77297322,0.0,1.0
2003-05-23,37.3,37.41,37.1,37.36,449067,13.4672219611157,13.5069376290976,13.3950116556942,13.4888850527422,1243775.37909179,0.0,1.0
2003-05-27,37.83,37.84,37.13,37.2,390089,13.6585792704828,13.6621897857539,13.4058432015074,13.431116808405,1080424.73362446,0.0,1.0
2003-05-28,38.04,38.14,37.85,37.95,566222,13.7344000911754,13.7705052438862,13.665800301025,13.7019054537357,1568258.15012039,0.0,1.0
2003-05-29,37.48,38.13,37.39,37.84,526222,13.5322112359951,13.7668947286151,13.4997165985554,13.6621897857539,1457470.63920627,0.0,1.0
2003-05-30,38.62,38.76,37.68,37.68,732889,13.9438099768979,13.9943571906929,13.6044215414167,13.6044215414167,2029873.70215847,0.0,1.0
2003-06-02,39.0,39.57,38.87,38.9,467600,14.0810095571988,14.2868089276501,14.0340728586748,14.044904404488,1295106.00258607,0.0,1.0
2003-06-03,38.13,38.9,37.95,38.85,488000,13.7668947286151,14.044904404488,13.7019054537357,14.0268518281326,1351607.63315228,0.0,1.0
2003-06-04,38.37,38.45,37.95,38.13,476889,13.8535470951209,13.8824312172896,13.7019054537357,13.7668947286151,1320833.63230811,0.0,1.0
2003-06-05,38.36,38.629,38.0,38.0,384222,13.8499365798499,13.9470594406418,13.7199580300911,13.7199580300911,1064174.97546113,0.0,1.0
2003-06-06,38.86,39.18,38.5,38.5,642667,14.0304623434037,14.1459988320781,13.9004837936449,13.9004837936449,1779986.93191613,0.0,1.0
2003-06-09,38.11,38.9,37.98,38.8,462267,13.7596736980729,14.044904404488,13.7127369995489,14.0087992517772,1280335.25769345,0.0,1.0
2003-06-10,38.22,38.51,38.1,38.51,331422,13.7993893660548,13.904094308916,13.7560631828019,13.904094308916,917935.461054494,0.0,1.0
2003-06-11,38.9,38.95,38.2,38.25,326222,14.044904404488,14.0629569808434,13.7921683355126,13.810220911868,903533.084635659,0.0,1.0
2003-06-12,38.83,39.2,38.5,39.0,267200,14.0196307975905,14.1532198626203,13.9004837936449,14.0810095571988,740060.572906326,0.0,1.0
2003-06-13,38.44,39.05,38.328,38.9,231067,13.8788207020185,14.0990621335541,13.8383829309824,14.044904404488,639983.444609829,0.0,1.0
2003-06-16,39.27,39.28,38.55,38.65,289289,14.1784934695178,14.1821039847889,13.9185363700003,13.9546415227111,801240.206120881,0.0,1.0
2003-06-17,38.93,39.3,38.63,39.17,239822,14.0557359503012,14.1893250153311,13.9474204921689,14.1423883168071,664232.061061159,0.0,1.0
2003-06-18,38.52,38.94,38.43,38.94,285867,13.9077048241871,14.0593464655723,13.8752101867474,14.0593464655723,791762.334562175,0.0,1.0
2003-06-19,37.92,38.56,37.83,38.53,323422,13.6910739079225,13.9221468852714,13.6585792704828,13.9113153394582,895777.95887167,0.0,1.0
2003-06-20,37.71,38.15,37.53,38.15,663200,13.6152530872299,13.7741157591573,13.5502638123505,13.7741157591573,1836856.93095612,0.0,1.0
2003-06-23,37.25,37.71,37.05,37.71,502400,13.4491693847604,13.6152530872299,13.3769590793388,13.6152530872299,1391491.13708136,0.0,1.0
2003-06-24,37.47,37.66,37.25,37.25,380000,13.528600720724,13.5972005108745,13.4491693847604,13.4491693847604,1052481.35368415,0.0,1.0
2003-06-25,36.94,37.59,36.94,37.48,280489,13.337243411357,13.571926903977,13.337243411357,13.5322112359951,776866.953719771,0.0,1.0
2003-06-26,37.3,37.46,36.82,37.14,341867,13.4672219611157,13.524990205453,13.2939172281041,13.4094537167785,946864.849841948,0.0,1.0
2003-06-27,36.76,37.18,36.67,37.05,373289,13.2722541364776,13.4238957778628,13.2397594990379,13.3769590793388,1033893.97904053,0.0,1.0
2003-06-30,37.25,37.43,36.7,37.1,612089,13.4491693847604,13.5141586596397,13.2505910448511,13.3950116556942,1695295.41919783,0.0,1.0
2003-07-01,37.38,37.41,36.77,36.86,420667,13.528600720724,13.5394583457005,13.3078290128685,13.340401887798,1162317.7285373,0.09,1.0
2003-07-02,37.77,37.94,37.13,37.13,353867,13.6697498454186,13.7312763869521,13.4381205125865,13.4381205125865,977746.977167944,0.0,1.0
2003-07-03,37.67,37.9,37.48,37.55,135867,13.6335577621636,13.7167995536501,13.5647928039791,13.5901272622576,375405.303537422,0.0,1.0
2003-07-07,38.12,38.5,38.02,38.4,374089,13.7964221368111,13.9339520531802,13.7602300535561,13.8977599699252,1033621.07498518,0.0,1.0
2003-07-08,38.55,38.59,37.93,38.25,370089,13.9520480948077,13.9665249281097,13.7276571786266,13.8434718450427,1022568.93418461,0.0,1.0
2003-07-09,38.21,38.75,38.03,38.75,279200,13.8289950117407,14.0244322613177,13.7638492618816,14.0244322613177,771439.427879088,0.0,1.0
2003-07-10,37.88,38.12,37.6,38.05,294889,13.7095611369991,13.7964221368111,13.6082233038851,13.7710876785326,814788.687134087,0.0,1.0
2003-07-11,38.35,38.42,37.95,38.05,356267,13.8796639282977,13.9049983865762,13.7348955952776,13.7710876785326,984378.261648278,0.0,1.0
2003-07-14,38.64,38.95,38.6,38.75,444222,13.9846209697372,14.0968164278278,13.9701441364352,14.0244322613177,1227401.0226766,0.0,1.0
2003-07-15,38.8,39.06,38.59,38.89,480267,14.0425283029452,14.1366277194083,13.9665249281097,14.0751011778747,1326994.62646564,0.0,1.0
2003-07-16,38.67,39.02,38.49,38.8,402800,13.9954785947137,14.1221508861063,13.9303328448547,14.0425283029452,1112950.5786164,0.0,1.0
2003-07-17,38.92,39.101,38.6,38.67,743067,14.0859588028513,14.1514664735428,13.9701441364352,13.9954785947137,2053120.27706243,0.0,1.0
2003-07-18,39.15,39.2,38.8,39.0,499600,14.1692005943378,14.1872966359653,14.0425283029452,14.1149124694553,1380412.38598995,0.0,1.0
2003-07-21,39.1,39.3,38.75,39.3,367600,14.1511045527103,14.2234887192203,14.0244322613177,14.2234887192203,1015691.73957146,0.0,1.0
2003-07-22,38.91,39.09,38.65,39.0,577289,14.0823395945258,14.1474853443848,13.9882401780627,14.1149124694553,1595069.82765362,0.0,1.0
2003-07-23,39.1,39.16,38.75,38.92,454667,14.1511045527103,14.1728198026633,14.0244322613177,14.0859588028513,1256260.92534205,0.0,1.0
2003-07-24,39.65,40.18,39.15,39.15,753822,14.3501610106129,14.5419790518644,14.1692005943378,14.1692005943378,2082836.72063993,0.0,1.0
2003-07-25,40.8,40.8,39.66,39.66,721822,14.7663699680455,14.7663699680455,14.3537802189384,14.3537802189384,1994419.59423546,0.0,1.0
2003-07-28,40.8,40.99,40.42,40.7,432267,14.7663699680455,14.83513492623,14.6288400516765,14.7301778847905,1194368.93685892,0.0,1.0
2003-07-29,40.63,40.99,40.26,40.8,386800,14.704843426512,14.83513492623,14.5709327184684,14.7663699680455,1068742.01541415,0.0,1.0
2003-07-30,40.66,40.8,40.35,40.75,282400,14.7157010514885,14.7663699680455,14.6035055933979,14.748273926418,780281.140519537,0.0,1.0
2003-07-31,40.64,41.22,40.64,40.86,376667,14.7084626348375,14.9183767177166,14.7084626348375,14.7880852179985,1040744.17973113,0.0,1.0
2003-08-01,40.19,40.55,39.91,40.44,643289,14.5455982601899,14.675889759908,14.4442604270759,14.6360784683275,1777430.15086287,0.0,1.0
2003-08-04,40.13,40.3,39.74,40.19,503200,14.5238830102369,14.5854095517704,14.3827338855424,14.5455982601899,1390359.31271045,0.0,1.0
2003-08-05,40.1,40.99,40.08,40.23,942622,14.5130253852604,14.83513492623,14.5057869686094,14.5600750934919,2604497.76642638,0.0,1.0
2003-08-06,40.23,40.59,39.98,40.09,530089,14.5600750934919,14.69036659321,14.4695948853544,14.5094061769349,1464654.56620702,0.0,1.0
2003-08-07,40.35,40.7,39.95,40.23,678489,14.6035055933979,14.7301778847905,14.4587372603779,14.5600750934919,1874688.9899078,0.0,1.0
2003-08-08,40.62,40.681,40.37,40.4,440400,14.7012242181865,14.723301388972,14.6107440100489,14.6216016350255,1216840.70214166,0.0,1.0
2003-08-11,40.37,40.76,40.26,40.6,325200,14.6107440100489,14.7518931347435,14.5709327184684,14.6939858015355,898539.047085533,0.0,1.0
2003-08-12,41.08,41.11,40.4,40.6,473289,14.8677078011595,14.878565426136,14.6216016350255,14.6939858015355,1307714.16683907,0.0,1.0
2003-08-13,40.69,41.18,40.5,41.18,430889,14.726558676465,14.9038998844146,14.6577937182805,14.9038998844146,1190561.47435313,0.0,1.0
2003-08-14,40.99,41.1,40.65,40.8,401467,14.83513492623,14.8749462178105,14.712081843163,14.7663699680455,1109267.45269461,0.0,1.0
2003-08-15,40.93,41.01,40.7,40.99,106489,14.813419676277,14.842373342881,14.7301778847905,14.83513492623,294232.85542771,0.0,1.0
2003-08-18,41.2,41.24,40.96,41.03,248267,14.9111383010656,14.9256151343676,14.8242773012535,14.849611759532,685970.460033157,0.0,1.0
2003-08-19,41.1,41.21,40.86,41.15,175022,14.8749462178105,14.9147575093911,14.7880852179985,14.8930422594381,483591.946798906,0.0,1.0
2003-08-20,41.08,41.22,40.87,41.22,260800,14.8677078011595,14.9183767177166,14.791704426324,14.9183767177166,720599.580196516,0.0,1.0
2003-08-21,40.66,41.14,40.58,40.95,440667,14.7157010514885,14.8894230511126,14.6867473848845,14.820658092928,1217578.4325401,0.0,1.0
2003-08-22,40.26,40.79,40.18,40.65,321289,14.5709327184684,14.76275075972,14.5419790518644,14.712081843163,887732.816417785,0.0,1.0
2003-08-25,40.19,40.34,40.1,40.26,396489,14.5455982601899,14.5998863850724,14.5130253852604,14.5709327184684,1095513.06346831,0.0,1.0
2003-08-26,40.55,40.56,39.85,40.05,308667,14.675889759908,14.6795089682335,14.4225451771229,14.4949293436329,852857.786121614,0.0,1.0
2003-08-27,40.14,40.65,40.02,40.65,273022,14.5275022185624,14.712081843163,14.4840717186564,14.712081843163,754369.396412626,0.0,1.0
2003-08-28,40.27,40.35,39.98,40.0,274889,14.5745519267939,14.6035055933979,14.4695948853544,14.4768333020054,759527.983131288,0.0,1.0
2003-08-29,40.36,40.45,40.07,40.27,218667,14.6071248017234,14.639697676653,14.5021677602839,14.5745519267939,604184.618109017,0.0,1.0
2003-09-02,41.82,41.91,40.96,41.0,671467,15.1355292172466,15.1681020921762,14.8242773012535,14.8387541345555,1855286.95673242,0.0,1.0
2003-09-03,41.65,41.99,41.49,41.74,516889,15.0740026757131,15.1970557587802,15.0160953425051,15.1065755506426,1428182.50156517,0.0,1.0
2003-09-04,41.85,42.01,41.51,41.65,431689,15.1463868422231,15.2042941754312,15.0233337591561,15.0740026757131,1192771.90251324,0.0,1.0
2003-09-05,41.79,41.86,41.53,41.7,282800,15.1246715922701,15.1500060505486,15.0305721758071,15.0920987173406,781386.354599596,0.0,1.0
2003-09-08,41.96,42.17,41.79,41.84,245689,15.1861981338037,15.2622015086392,15.1246715922701,15.1427676338976,678847.355287196,0.0,1.0
2003-09-09,42.06,42.25,41.9,42.06,353600,15.2223902170587,15.2911551752432,15.1644828838507,15.2223902170587,977009.246769505,0.0,1.0
2003-09-10,41.85,41.97,41.62,41.96,404667,15.1463868422231,15.1898173421292,15.0631450507366,15.1861981338037,1118109.16533506,0.0,1.0
2003-09-11,41.81,42.11,41.67,42.0,390089,15.1319100089211,15.2404862586862,15.0812410923641,15.2006749671057,1077829.63818742,0.0,1.0
2003-09-12,41.82,41.91,41.52,41.91,388089,15.1355292172466,15.1681020921762,15.0269529674816,15.1681020921762,1072303.56778714,0.0,1.0
2003-09-15,41.92,41.98,41.6,41.82,298622,15.1717213005017,15.1934365504547,15.0559066340856,15.1355292172466,825103.097536207,0.0,1.0
2003-09-16,41.89,42.05,41.68,41.78,431067,15.1608636755252,15.2187710087332,15.0848603006896,15.1210523839446,1191053.29461875,0.0,1.0
2003-09-17,41.41,41.82,41.36,41.77,432000,14.9871416759011,15.1355292172466,14.9690456342736,15.1174331756191,1193631.20646048,0.0,1.0
2003-09-18,41.73,41.95,41.5,41.5,568089,15.1029563423171,15.1825789254782,15.0197145508306,15.0197145508306,1569649.90381234,0.0,1.0
2003-09-19,41.66,41.66,41.08,41.5,435467,15.0776218840386,15.0776218840386,14.8677078011595,15.0197145508306,1203210.64949937,0.0,1.0
2003-09-22,41.26,41.65,40.84,41.65,253289,14.9328535510186,15.0740026757131,14.7808468013475,15.0740026757131,699846.422808261,0.0,1.0
2003-09-23,41.4,41.68,41.26,41.32,365822,14.9835224675756,15.0848603006896,14.9328535510186,14.9545688009716,1010779.06298562,0.0,1.0
2003-09-24,41.17,41.77,41.17,41.38,365467,14.9002806760891,15.1174331756191,14.9002806760891,14.9762840509246,1009798.18548956,0.0,1.0
2003-09-25,40.84,41.35,40.78,41.07,300222,14.7808468013475,14.9654264259481,14.7591315513945,14.864088592834,829523.953856434,0.0,1.0
2003-09-26,40.69,41.02,40.59,40.7,386089,14.726558676465,14.8459925512065,14.69036659321,14.7301778847905,1066777.49738685,0.0,1.0
2003-09-29,40.84,40.98,40.55,40.8,350889,14.7808468013475,14.8315157179045,14.675889759908,14.7663699680455,969518.658341928,0.0,1.0
2003-09-30,40.64,41.02,40.5,40.7,331067,14.7084626348375,14.8459925512065,14.6577937182805,14.7301778847905,914749.774604751,0.0,1.0
2003-10-01,41.55,41.55,40.47,40.47,315289,15.0776218840386,15.0776218840386,14.6857125787495,14.6857125787495,868854.38902458,0.11,1.0
2003-10-02,41.55,41.67,41.35,41.6,315422,15.0776218840386,15.1211673624041,15.0050460867629,15.0957658333576,869220.90239403,0.0,1.0
2003-10-03,41.67,42.06,41.6,41.9,298800,15.1211673624041,15.2626901670918,15.0957658333576,15.2046295292712,823414.998431737,0.0,1.0
2003-10-06,41.81,41.98,41.61,41.74,257822,15.1719704204971,15.2336598481815,15.0993946232213,15.1465688914506,710490.300286706,0.0,1.0
2003-10-07,41.95,42.0,41.52,41.81,323467,15.2227734785901,15.2409174279091,15.0667355144473,15.1719704204971,891390.827636277,0.0,1.0
2003-10-08,41.88,42.13,41.82,41.95,364489,15.1973719495436,15.2880916961383,15.1755992103609,15.2227734785901,1004436.77832459,0.0,1.0
2003-10-09,41.81,42.29,41.69,41.88,208622,15.1719704204971,15.3461523339589,15.1284249421317,15.1973719495436,574907.910986701,0.0,1.0
2003-10-10,42.0,42.04,41.74,41.91,334267,15.2409174279091,15.2554325873642,15.1465688914506,15.208258319135,921152.815531397,0.0,1.0
2003-10-13,42.48,42.57,42.0,42.0,198222,15.4150993413709,15.447758450145,15.2409174279091,15.2409174279091,546248.218939545,0.0,1.0
2003-10-14,42.62,42.72,42.45,42.48,320889,15.4659023994639,15.5021902981018,15.4042129717795,15.4150993413709,884286.530896126,0.0,1.0
2003-10-15,42.8,42.83,42.32,42.75,504800,15.5312206170121,15.5421069866035,15.3570387035503,15.5130766676932,1391097.36013501,0.0,1.0
2003-10-16,42.69,43.06,42.58,42.7,446000,15.4913039285104,15.6255691534706,15.4513872400088,15.4949327183742,1229059.87048379,0.0,1.0
2003-10-17,42.67,42.9,42.4,42.75,185422,15.4840463487829,15.56750851565,15.3860690224606,15.5130766676932,510974.751804583,0.0,1.0
2003-10-20,42.19,42.5,41.95,42.29,521022,15.309864435321,15.4223569210985,15.2227734785901,15.3461523339589,1435800.96824934,0.0,1.0
2003-10-21,42.24,42.31,41.89,42.16,257200,15.32800838464,15.3534099136865,15.2010007394074,15.2989780657297,708776.230243115,0.0,1.0
2003-10-22,41.55,42.16,41.42,42.16,163467,15.0776218840386,15.2989780657297,15.0304476158094,15.2989780657297,450472.488449267,0.0,1.0
2003-10-23,42.61,42.75,41.52,41.55,424000,15.4622736096001,15.5130766676932,15.0667355144473,15.0776218840386,1168433.59884557,0.0,1.0
2003-10-24,43.1,43.57,42.51,42.61,527200,15.6400843129257,15.8106374365238,15.4259857109623,15.4622736096001,1452825.9276212,0.0,1.0
2003-10-27,43.47,43.5,43.2,43.35,496222,15.7743495378859,15.7852359074773,15.6763722115636,15.7308040595204,1367458.62567535,0.0,1.0
2003-10-28,43.83,43.83,43.35,43.46,342489,15.9049859729823,15.9049859729823,15.7308040595204,15.7707207480221,943810.506686368,0.0,1.0
2003-10-29,43.9,43.97,43.37,43.65,233022,15.9303875020288,15.9557890310753,15.738061639248,15.8396677554341,642147.957712718,0.0,1.0
2003-10-30,43.45,44.0,43.28,43.98,316267,15.7670919581583,15.9666754006667,15.7054025304739,15.9594178209391,871549.502372861,0.0,1.0
2003-10-31,43.88,43.96,43.49,43.49,393867,15.9231299223012,15.9521602412115,15.7816071176135,15.7816071176135,1085394.89687856,0.0,1.0
2003-11-03,44.23,44.28,43.86,43.89,254667,16.0501375675338,16.0682815168527,15.9158723425736,15.926758712165,701795.94178586,0.0,1.0
2003-11-04,43.82,44.05,43.54,44.05,367689,15.9013571831185,15.9848193499856,15.7997510669324,15.9848193499856,1013255.14510832,0.0,1.0
2003-11-05,43.54,43.82,43.33,43.81,305422,15.7997510669324,15.9013571831185,15.7235464797929,15.8977283932547,841663.506194841,0.0,1.0
2003-11-06,43.54,43.7,43.21,43.55,273689,15.7997510669324,15.857811704753,15.6800010014274,15.8033798567962,754215.620835957,0.0,1.0
2003-11-07,43.61,43.76,43.55,43.7,450622,15.8251525959789,15.8795844439357,15.8033798567962,15.857811704753,1241796.89900705,0.0,1.0
2003-11-10,43.67,43.78,43.36,43.47,417200,15.8469253351617,15.8868420236633,15.7344328493842,15.7743495378859,1149694.56943012,0.0,1.0
2003-11-11,43.74,43.74,43.48,43.64,550000,15.8723268642082,15.8723268642082,15.7779783277497,15.8360389655703,1515656.79095534,0.0,1.0
2003-11-12,44.05,44.09,43.65,43.74,526889,15.9848193499856,15.9993345094407,15.8396677554341,15.8723268642082,1451968.8925994,0.0,1.0
2003-11-13,44.3,44.33,44.01,44.11,319200,16.0755390965803,16.0864254661717,15.9703041905304,16.0065920891683,879632.086678081,0.0,1.0
2003-11-14,44.12,44.5,44.04,44.2,256667,16.0102208790321,16.148114893856,15.9811905601218,16.0392511979424,707307.421025699,0.0,1.0
2003-11-17,44.05,44.1,43.61,44.0,389067,15.9848193499856,16.0029632993045,15.8251525959789,15.9666754006667,1072167.34670295,0.0,1.0
2003-11-18,43.69,44.3,43.65,43.9,194622,15.8541829148892,16.0755390965803,15.8396677554341,15.9303875020288,536327.556307838,0.0,1.0
2003-11-19,44.01,44.14,43.65,43.92,205467,15.9703041905304,16.0174784587597,15.8396677554341,15.9376450817563,566213.552485858,0.0,1.0
2003-11-20,43.73,44.14,43.64,43.76,179200,15.8686980743444,16.0174784587597,15.8360389655703,15.8795844439357,493828.539889449,0.0,1.0
2003-11-21,43.76,44.0,43.69,43.85,179289,15.8795844439357,15.9666754006667,15.8541829148892,15.9122435527098,494073.800715623,0.0,1.0
2003-11-24,43.66,44.01,43.61,43.68,393689,15.8432965452979,15.9703041905304,15.8251525959789,15.8505541250254,1084904.37522621,0.0,1.0
2003-11-25,44.06,44.15,43.59,43.78,223867,15.9884481398494,16.0211072486235,15.8178950162514,15.8868420236633,616919.161492362,0.0,1.0
2003-11-26,44.17,44.2,43.75,44.04,235289,16.028364828351,16.0392511979424,15.875955654072,15.9811905601218,648395.219431077,0.0,1.0
2003-11-28,44.1,44.23,44.03,44.17,74000,16.0029632993045,16.0501375675338,15.977561770258,16.028364828351,203924.731873992,0.0,1.0
2003-12-01,44.69,44.92,44.19,44.27,257467,16.217061901268,16.3005240681351,16.0356224080786,16.0646527269889,709512.012721635,0.0,1.0
2003-12-02,44.54,44.71,44.35,44.54,338400,16.1626300533112,16.2243194809956,16.0936830458992,16.1626300533112,932542.287380522,0.0,1.0
2003-12-03,44.63,44.91,44.52,44.72,375822,16.1952891620853,16.2968952782713,16.1553724735836,16.2279482708594,1035667.57543712,0.0,1.0
2003-12-04,44.56,44.8,44.52,44.75,344089,16.1698876330388,16.2569785897697,16.1553724735836,16.2388346404507,948219.690078239,0.0,1.0
2003-12-05,44.26,44.71,44.22,44.55,183289,16.0610239371251,16.2243194809956,16.04650877767,16.166258843175,505096.759195298,0.0,1.0
2003-12-08,44.5,44.62,44.25,44.26,157422,16.148114893856,16.1916603722215,16.0573951472613,16.0610239371251,433814.042446859,0.0,1.0
2003-12-09,44.23,44.65,44.2,44.65,193867,16.0501375675338,16.2025467418129,16.0392511979424,16.2025467418129,534246.972894797,0.0,1.0
2003-12-10,44.3,44.35,44.09,44.23,359067,16.0755390965803,16.0936830458992,15.9993345094407,16.0501375675338,989495.158105384,0.0,1.0
2003-12-11,44.89,44.93,44.32,44.43,271689,16.2896376985438,16.3041528579989,16.0827966763079,16.1227133648095,748704.141596118,0.0,1.0
2003-12-12,44.96,45.14,44.78,44.85,243689,16.3150392275903,16.3803574451385,16.2497210100421,16.2751225390886,671543.432238392,0.0,1.0
2003-12-15,44.27,45.3,44.26,45.3,306222,16.0646527269889,16.4384180829591,16.0610239371251,16.4384180829591,843868.097890777,0.0,1.0
2003-12-16,44.88,44.88,44.1,44.35,300622,16.28600890868,16.28600890868,16.0029632993045,16.0936830458992,828435.956019229,0.0,1.0
2003-12-17,44.69,44.94,44.32,44.94,205200,16.217061901268,16.3077816478627,16.0827966763079,16.3077816478627,565477.770007339,0.0,1.0
2003-12-18,44.96,44.99,44.51,44.69,166800,16.3150392275903,16.3259255971817,16.1517436837198,16.217061901268,459657.368602456,0.0,1.0
2003-12-19,45.0,45.0,44.42,45.0,425200,16.3295543870454,16.3295543870454,16.1190845749457,16.3295543870454,1171740.48638948,0.0,1.0
2003-12-22,44.63,45.0,44.58,45.0,302800,16.1952891620853,16.3295543870454,16.1771452127663,16.3295543870454,834437.956911413,0.0,1.0
2003-12-23,44.78,44.9,44.68,44.73,190667,16.2497210100421,16.2932664884076,16.2134331114042,16.2315770607232,525428.606111058,0.0,1.0
2003-12-24,44.76,44.81,44.6,44.78,100222,16.2424634303145,16.2606073796335,16.1844027924939,16.2497210100421,276185.736187503,0.0,1.0
2003-12-26,44.6,44.99,44.53,44.95,63689,16.1844027924939,16.3259255971817,16.1590012634474,16.3114104377265,175510.300653009,0.0,1.0
2003-12-29,45.1,45.17,44.47,44.57,157867,16.3658422856833,16.3912438147298,16.1372285242647,16.1735164229026,435040.346577722,0.0,1.0
2003-12-30,45.45,45.54,45.02,45.14,142222,16.4928499309159,16.52550903969,16.336811966773,16.3803574451385,391926.800224092,0.0,1.0
2003-12-31,45.54,45.75,45.35,45.63,148489,16.52550903969,16.6017136268295,16.456562032278,16.5581681484641,409197.020422123,0.0,1.0
2004-01-02,45.56,45.97,45.4,45.65,190622,16.5327666194176,16.6815470038329,16.474705981597,16.5654257281916,525304.597828161,0.0,1.0
2004-01-05,45.77,45.91,45.36,45.65,271289,16.6488878950588,16.6998130492058,16.4997499436283,16.6052377629328,745809.42632722,0.11,1.0
2004-01-06,45.65,45.86,45.5,45.75,280800,16.6052377629328,16.6816254941533,16.5506750977753,16.6416128730378,771956.426219579,0.0,1.0
2004-01-07,45.6,45.63,45.3,45.5,389289,16.5870502078803,16.5979627409118,16.4779248775653,16.5506750977753,1070207.06982405,0.0,1.0
2004-01-08,45.6,45.83,45.281,45.47,211822,16.5870502078803,16.6707129611218,16.4710136066453,16.5397625647438,582326.759667677,0.0,1.0
2004-01-09,45.57,45.75,45.51,45.59,195467,16.5761376748488,16.6416128730378,16.5543126087858,16.5834126968698,537364.696452502,0.0,1.0
2004-01-12,45.45,45.72,45.31,45.55,283289,16.5324875427228,16.6307003400063,16.4815623885758,16.5688626528278,778799.017191304,0.0,1.0
2004-01-13,45.11,45.7,44.84,45.6,246667,16.4088121683658,16.6234253179853,16.3105993710823,16.5870502078803,678120.284139262,0.0,1.0
2004-01-14,45.4,45.45,45.03,45.03,238400,16.5142999876703,16.5324875427228,16.3797120802818,16.3797120802818,655393.20516648,0.0,1.0
2004-01-15,45.19,45.29,44.61,45.0,511689,16.4379122564498,16.4742873665548,16.2269366178408,16.3687995472503,1406700.89663771,0.0,1.0
2004-01-16,45.35,45.75,45.23,45.4,285600,16.4961124326178,16.6416128730378,16.4524623004918,16.5142999876703,785152.262565213,0.0,1.0
2004-01-20,45.7,45.71,45.19,45.23,291689,16.6234253179853,16.6270628289958,16.4379122564498,16.4524623004918,801891.730796164,0.0,1.0
2004-01-21,46.52,46.6,45.63,45.8,277067,16.9217012208463,16.9508013089303,16.5979627409118,16.6598004280903,761693.914328277,0.0,1.0
2004-01-22,46.78,46.78,46.21,46.25,257867,17.0162765071193,17.0162765071193,16.8089383795208,16.8234884235628,708910.568945742,0.0,1.0
2004-01-23,46.8,47.23,46.61,46.8,237467,17.0235515291403,17.1799645025918,16.9544388199408,17.0235515291403,652828.264476798,0.0,1.0
2004-01-26,47.12,47.14,46.42,46.93,354489,17.1399518814763,17.1472269034973,16.8853261107413,17.0708391722768,974537.256318207,0.0,1.0
2004-01-27,47.02,47.21,46.77,47.0,205867,17.1035767713713,17.1726894805708,17.0126389961088,17.0963017493503,565955.675201375,0.0,1.0
2004-01-28,46.56,47.33,46.49,46.95,284800,16.9362512648883,17.2163396126968,16.9107886878148,17.0781141942978,782952.956507607,0.0,1.0
2004-01-29,47.0,47.0,46.41,46.56,398622,17.0963017493503,17.0963017493503,16.8816885997308,16.9362512648883,1095864.72411859,0.0,1.0
2004-01-30,47.44,47.44,46.8,46.85,285822,17.2563522338123,17.2563522338123,17.0235515291403,17.0417390841928,785762.569996199,0.0,1.0
2004-02-02,47.88,48.3,47.3,47.44,325600,17.4164027182743,17.5691781807153,17.2054270796653,17.2563522338123,895117.565445496,0.0,1.0
2004-02-03,48.19,48.49,47.71,47.78,242222,17.5291655595998,17.6382908899148,17.3545650310958,17.3800276081693,665900.389856692,0.0,1.0
2004-02-04,47.88,48.24,47.4,48.15,349600,17.4164027182743,17.5473531146523,17.2418021897703,17.5146155155578,961096.747173665,0.0,1.0
2004-02-05,47.92,48.05,47.6,47.77,213422,17.4309527623163,17.4782404054528,17.3145524099803,17.3763900971588,586725.371782889,0.0,1.0
2004-02-06,48.5,48.5,47.75,47.75,201067,17.6419284009253,17.6419284009253,17.3691150751378,17.3691150751378,552759.838855742,0.0,1.0
2004-02-09,48.65,48.78,48.3,48.32,265067,17.6964910660828,17.7437787092193,17.5691781807153,17.5764532027363,728704.323464193,0.0,1.0
2004-02-10,49.9,50.2,49.05,49.05,657822,18.1511799423953,18.2603052727103,17.8419915065028,17.8419915065028,1808439.88678282,0.0,1.0
2004-02-11,50.32,50.45,49.45,49.7,375422,18.3039554048363,18.3512430479728,17.9874919469228,18.0784297221853,1032084.84844803,0.0,1.0
2004-02-12,50.15,50.46,49.7,49.7,302800,18.2421177176578,18.3548805589833,18.0784297221853,18.0784297221853,832437.342803735,0.0,1.0
2004-02-13,50.05,50.28,49.79,49.9,365200,18.2057426075528,18.2894053607943,18.1111673212798,18.1511799423953,1003983.21529698,0.0,1.0
2004-02-17,51.14,51.38,50.18,50.3,384622,18.6022313076973,18.6895315719493,18.2530302506893,18.2966803828153,1057376.8681105,0.0,1.0
2004-02-18,51.57,51.62,51.2,51.34,509022,18.7586442811488,18.7768318362013,18.6240563737603,18.6749815279073,1399368.96006817,0.0,1.0
2004-02-19,51.1,51.57,51.0,51.57,566489,18.5876812636553,18.7586442811488,18.5513061535503,18.7586442811488,1557353.3615837,0.0,1.0
2004-02-20,51.32,51.35,50.97,51.25,518267,18.6677065058863,18.6786190389178,18.5403936205188,18.6422439288128,1424784.69069638,0.0,1.0
2004-02-23,51.47,51.67,51.03,51.42,460222,18.7222691710438,18.7950193912538,18.5622186865818,18.7040816159913,1265211.29055423,0.0,1.0
2004-02-24,51.6,51.85,51.13,51.47,457289,18.7695568141803,18.8604945894428,18.5985937966868,18.7222691710438,1257148.08472053,0.0,1.0
2004-02-25,51.66,51.85,51.5,51.83,220800,18.7913818802433,18.8604945894428,18.7331817040753,18.8532195674218,607008.471899157,0.0,1.0
2004-02-26,51.87,51.95,51.27,51.7,296800,18.8677696114638,18.8968696995478,18.6495189508338,18.8059319242853,815942.547371693,0.0,1.0
2004-02-27,52.12,52.4,51.78,51.8,380222,18.9587073867263,19.0605576950203,18.8350320123693,18.8423070343903,1045280.68479367,0.0,1.0
2004-03-01,52.19,52.69,52.19,52.5,307867,18.9841699637998,19.1660455143248,18.9841699637998,19.0969328051253,846367.197546096,0.0,1.0
2004-03-02,52.41,52.61,52.09,52.19,273689,19.0641952060308,19.1369454262408,18.9477948536948,18.9841699637998,752407.344500039,0.0,1.0
2004-03-03,53.11,53.15,52.3,52.3,418622,19.3188209767658,19.3333710208078,19.0241825849153,19.0241825849153,1150847.37555874,0.0,1.0
2004-03-04,53.0,53.04,52.62,52.99,254400,19.2788083556503,19.2933583996923,19.1405829372513,19.2751708446398,699379.326318595,0.0,1.0
2004-03-05,52.98,53.07,52.62,52.65,371689,19.2715333336293,19.3042709327238,19.1405829372513,19.1514954702828,1021822.33655673,0.0,1.0
2004-03-08,53.25,53.4,52.96,52.98,321689,19.3697461309128,19.4243087960703,19.2642583116083,19.2715333336293,884365.707956377,0.0,1.0
2004-03-09,53.23,53.35,53.06,53.35,372222,19.3624711088918,19.4061212410178,19.3006334217133,19.4061212410178,1023287.62421761,0.0,1.0
2004-03-10,52.36,53.24,52.21,53.23,409067,19.0460076509783,19.3661086199023,18.9914449858208,19.3624711088918,1124579.41383321,0.0,1.0
2004-03-11,51.42,52.36,51.35,52.26,414400,18.7040816159913,19.0460076509783,18.6786190389178,19.0096325408733,1139240.53783972,0.0,1.0
2004-03-12,52.21,52.22,51.2,51.32,450089,18.9914449858208,18.9950824968313,18.6240563737603,18.6677065058863,1237354.33020208,0.0,1.0
2004-03-15,51.83,52.1,51.75,52.1,454622,18.8532195674218,18.9514323647053,18.8241194793378,18.9514323647053,1249816.14815099,0.0,1.0
2004-03-16,52.6,52.75,51.82,51.82,438667,19.1333079152303,19.1878705803878,18.8495820564113,18.8495820564113,1205953.73796462,0.0,1.0
2004-03-17,53.2,53.31,52.57,52.59,286489,19.3515585758603,19.3915711969758,19.1223953821988,19.1296704042198,787596.241421729,0.0,1.0
2004-03-18,53.26,53.48,53.09,53.28,472622,19.3733836419233,19.4534088841543,19.3115459547448,19.3806586639443,1299300.53444712,0.0,1.0
2004-03-19,52.82,53.33,52.82,53.1,316222,19.2133331574613,19.3988462189968,19.2133331574613,19.3151834657553,869336.200185215,0.0,1.0
2004-03-22,52.66,52.79,52.04,52.5,345200,19.1551329812933,19.2024206244298,18.9296072986423,19.0969328051253,949000.563856835,0.0,1.0
2004-03-23,52.6,52.97,52.37,52.66,244267,19.1333079152303,19.2678958226188,19.0496451619888,19.1551329812933,671522.365966447,0.0,1.0
2004-03-24,51.97,52.68,51.88,52.38,274267,18.9041447215688,19.1624080033143,18.8714071224743,19.0532826729993,753996.343126658,0.0,1.0
2004-03-25,52.98,53.01,52.04,52.3,301689,19.2715333336293,19.2824458666608,18.9296072986423,19.0241825849153,829383.056516236,0.0,1.0
2004-03-26,52.85,53.25,52.8,52.98,279867,19.2242456904928,19.3697461309128,19.2060581354403,19.2715333336293,769391.485529898,0.0,1.0
2004-03-29,53.3,53.53,52.9,53.1,238089,19.3879336859653,19.4715964392068,19.2424332455453,19.3151834657553,654538.224936588,0.0,1.0
2004-03-30,53.67,53.83,53.16,53.25,320400,19.5225215933538,19.5807217695218,19.3370085318183,19.3697461309128,880822.07607106,0.0,1.0
2004-03-31,53.79,53.84,53.26,53.54,239422,19.6061843465953,19.6244090950119,19.4130020133792,19.5150606045122,656859.547596593,0.11,1.0
2004-04-01,54.43,54.48,53.6,53.79,453067,19.839461126328,19.8576858747446,19.5369303026122,19.6061843465953,1242999.32608927,0.0,1.0
2004-04-02,54.45,55.0,54.15,54.68,407067,19.8467510256947,20.0472232582774,19.737402535195,19.9305848684111,1116797.30961023,0.0,1.0
2004-04-05,54.89,54.95,54.39,54.55,333022,20.0071288117609,20.0289985098608,19.8248813275947,19.8832005225279,913653.215910452,0.0,1.0
2004-04-06,54.83,55.07,54.75,54.89,270000,19.9852591136609,20.0727379060607,19.9560995161943,20.0071288117609,740750.966289983,0.0,1.0
2004-04-07,54.42,54.85,54.29,54.83,203467,19.8358161766447,19.9925490130276,19.7884318307615,19.9852591136609,558216.210585643,0.0,1.0
2004-04-08,54.41,54.9,54.23,54.62,188622,19.8321712269614,20.0107737614442,19.7665621326615,19.9087151703111,517488.62505018,0.0,1.0
2004-04-12,54.5,54.91,54.4,54.4,221067,19.8649757741113,20.0144187111275,19.828526277278,19.828526277278,606502.19949936,0.0,1.0
2004-04-13,53.63,54.8,53.52,54.8,298489,19.5478651516622,19.974324264611,19.5077707051456,19.974324264611,818911.167321962,0.0,1.0
2004-04-14,53.2,54.0,52.97,53.73,280889,19.3911323152793,19.6827282899451,19.3072984725628,19.5843146484954,770625.178408245,0.0,1.0
2004-04-15,52.96,53.47,52.59,53.4,246222,19.3036535228795,19.489545956729,19.1687903845965,19.4640313089457,675515.497858711,0.0,1.0
2004-04-16,53.33,53.46,52.79,53.3,337422,19.4385166611625,19.4859010070457,19.241689378263,19.4275818121125,925724.71313888,0.0,1.0
2004-04-19,52.51,53.04,52.14,52.9,576622,19.13963078713,19.3328131203461,19.004767648847,19.2817838247796,1581975.19882986,0.0,1.0
2004-04-20,51.57,52.74,51.56,52.66,429022,18.7970055168976,19.2234646298464,18.7933605672143,19.1943050323798,1177031.337258,0.0,1.0
2004-04-21,51.15,51.59,51.02,51.36,400667,18.643917630198,18.8042954162642,18.5965332843148,18.7204615735478,1099238.76818707,0.0,1.0
2004-04-22,51.24,51.43,50.8,51.3,743689,18.6767221773479,18.7459762213311,18.5163443912817,18.6985918754479,2040327.20507122,0.0,1.0
2004-04-23,51.34,51.59,50.92,51.1,493067,18.7131716741812,18.8042954162642,18.5600837874816,18.6256928817814,1352740.20998408,0.0,1.0
2004-04-26,50.89,51.45,50.85,51.17,489422,18.5491489384316,18.7532661206977,18.5345691396983,18.6512075295647,1342740.07193917,0.0,1.0
2004-04-27,51.6,51.97,50.89,50.89,506267,18.8079403659476,18.9428035042305,18.5491489384316,18.5491489384316,1388954.70166937,0.0,1.0
2004-04-28,50.84,51.61,50.75,51.61,563200,18.530924190015,18.8115853156309,18.4981196428651,18.8115853156309,1545151.64523895,0.0,1.0
2004-04-29,50.89,51.72,50.68,50.94,652622,18.5491489384316,18.8516797621474,18.4726049950818,18.5673736868482,1790482.87823,0.0,1.0
2004-04-30,52.04,52.17,50.86,51.0,726267,18.9683181520138,19.015702497897,18.5382140893816,18.5892433849482,1992529.56309083,0.0,1.0
2004-05-03,52.23,52.56,52.04,52.04,511600,19.0375721959969,19.1578555355466,18.9683181520138,18.9683181520138,1403585.90501465,0.0,1.0
2004-05-04,52.05,52.4,51.9,52.18,351867,18.9719631016971,19.0995363406134,18.9172888564472,19.0193474475803,965354.889835396,0.0,1.0
2004-05-05,52.01,52.3,51.4,51.4,451467,18.9573833029638,19.0630868437802,18.7350413722811,18.7350413722811,1238609.69073348,0.0,1.0
2004-05-06,51.82,52.15,51.5,51.6,737689,18.8881292589807,19.0084125985303,18.7714908691143,18.8079403659476,2023866.072487,0.0,1.0
2004-05-07,50.02,51.91,50.02,51.76,677067,18.2320383159825,18.9209338061306,18.2320383159825,18.8662595608807,1857548.27590022,0.0,1.0
2004-05-10,49.79,50.02,49.22,50.02,551067,18.1482044732661,18.2320383159825,17.9404423413166,18.2320383159825,1511864.49163156,0.0,1.0
2004-05-11,49.55,49.83,49.37,49.5,492489,18.0607256808663,18.1627842719993,17.9951165865665,18.0425009324497,1351154.4542118,0.0,1.0
2004-05-12,50.95,51.04,49.6,49.7,687067,18.5710186365315,18.6038231836815,18.0789504292829,18.1153999261162,1884983.49687393,0.0,1.0
2004-05-13,51.42,51.59,50.7,50.9,417867,18.7423312716477,18.8042954162642,18.4798948944485,18.5527938881149,1146427.34826184,0.0,1.0
2004-05-14,51.78,52.1,51.12,51.42,500089,18.8735494602474,18.9901878501137,18.632982781148,18.7423312716477,1372005.22215181,0.0,1.0
2004-05-17,51.28,51.49,50.9,51.48,285022,18.6913019760812,18.767845919431,18.5527938881149,18.7642009697477,781964.155236679,0.0,1.0
2004-05-18,51.82,52.25,51.27,51.29,466489,18.8881292589807,19.0448620953636,18.6876570263979,18.6949469257645,1279822.87968017,0.0,1.0
2004-05-19,51.39,52.37,51.35,51.95,434622,18.7313964225978,19.0886014915634,18.7168166238645,18.9355136048639,1192395.06100327,0.0,1.0
2004-05-20,51.08,51.51,50.89,51.51,454000,18.6184029824147,18.7751358187976,18.5491489384316,18.7751358187976,1245559.03220612,0.0,1.0
2004-05-21,51.3,51.7,51.02,51.3,298400,18.6985918754479,18.8443898627808,18.5965332843148,18.6985918754479,818666.993855296,0.0,1.0
2004-05-24,51.7,51.74,51.1,51.37,303422,18.8443898627808,18.8589696615141,18.6256928817814,18.7241065232311,832444.961828291,0.0,1.0
2004-05-25,51.8,51.93,50.87,51.7,541067,18.880839359614,18.9282237054972,18.541859039065,18.8443898627808,1484429.27065786,0.0,1.0
2004-05-26,52.15,52.48,51.69,51.81,431867,19.0084125985303,19.12869593808,18.8407449130975,18.8844843092973,1184836.65762502,0.0,1.0
2004-05-27,53.26,53.39,52.3,52.3,573067,19.4130020133792,19.4603863592624,19.0630868437802,19.0630868437802,1572221.97777371,0.0,1.0
2004-05-28,54.19,54.36,53.23,53.26,1818667,19.7519823339283,19.8139464785447,19.4020671643292,19.4130020133792,4989553.10225814,0.0,1.0
2004-06-01,54.17,54.3,53.64,54.2,583022,19.7446924345616,19.7920767804448,19.5515101013455,19.7556272836116,1599533.74025303,0.0,1.0
2004-06-02,54.71,54.88,54.11,54.5,353067,19.9415197174611,20.0034838620776,19.7228227364617,19.8649757741113,968647.116352238,0.0,1.0
2004-06-03,54.02,54.85,54.02,54.85,390089,19.6900181893118,19.9925490130276,19.6900181893118,19.9925490130276,1070217.79144108,0.0,1.0
2004-06-04,54.2,54.53,54.06,54.22,320489,19.7556272836116,19.8759106231612,19.7045979880451,19.7629171829782,879268.65346411,0.0,1.0
2004-06-07,54.65,54.81,54.35,54.35,312222,19.9196500193611,19.9779692142943,19.8103015288614,19.8103015288614,856587.956285151,0.0,1.0
2004-06-08,54.95,54.95,54.3,54.6,344089,20.0289985098608,20.0289985098608,19.7920767804448,19.9014252709445,944015.774962051,0.0,1.0
2004-06-09,53.86,55.2,53.86,54.9,345022,19.6316989943786,20.1201222519439,19.6316989943786,20.0107737614442,946575.481078896,0.0,1.0
2004-06-10,54.06,54.35,53.8,54.02,274667,19.7045979880451,19.8103015288614,19.6098292962786,19.6900181893118,753554.983918407,0.0,1.0
2004-06-14,53.4,54.06,53.19,54.06,420400,19.4640313089457,19.7045979880451,19.3874873655959,19.7045979880451,1153376.68973448,0.0,1.0
2004-06-15,53.6,53.91,53.4,53.6,450667,19.5369303026122,19.6499237427952,19.4640313089457,19.5369303026122,1236414.87305558,0.0,1.0
2004-06-16,53.36,53.84,53.3,53.78,232622,19.4494515102124,19.6244090950119,19.4275818121125,19.602539396912,638203.597334475,0.0,1.0
2004-06-17,53.49,53.63,52.85,53.16,247067,19.4968358560956,19.5478651516622,19.2635590763629,19.376552516546,677833.77403099,0.0,1.0
2004-06-18,53.04,53.54,52.82,53.3,473200,19.3328131203461,19.5150606045122,19.252624227313,19.4275818121125,1298234.65647563,0.0,1.0
2004-06-21,53.0,53.22,52.92,53.2,234622,19.3182333216128,19.3984222146459,19.2890737241462,19.3911323152793,643690.641529215,0.0,1.0
2004-06-22,53.0,53.44,52.88,53.1,658489,19.3182333216128,19.478611107679,19.2744939254129,19.354682818446,1806579.12237527,0.0,1.0
2004-06-23,53.34,53.44,52.5,53.0,494622,19.4421616108458,19.478611107679,19.1359858374466,19.3182333216128,1357006.38684549,0.0,1.0
2004-06-24,53.32,53.86,53.23,53.54,369422,19.4348717114791,19.6316989943786,19.4020671643292,19.5150606045122,1013517.42025473,0.0,1.0
2004-06-25,53.15,53.83,53.01,53.34,339067,19.3729075668626,19.6207641453286,19.3218782712961,19.4421616108458,930237.806989058,0.0,1.0
2004-06-28,53.24,53.95,53.1,53.25,449467,19.4057121140126,19.6645035415285,19.354682818446,19.4093570636959,1233122.64653873,0.0,1.0
2004-06-29,53.59,53.7,53.09,53.09,282089,19.5332853529289,19.5733797994454,19.3510378687627,19.3510378687627,773917.40492509,0.0,1.0
2004-06-30,53.8,53.99,53.28,53.35,288800,19.6499237427952,19.719319384266,19.4599988292961,19.4855656445748,790712.483334543,0.11,1.0
2004-07-01,53.85,54.25,53.32,54.15,337867,19.6681857537086,19.8142818410156,19.4746084380268,19.7777578191888,925054.205702188,0.0,1.0
2004-07-02,53.64,54.05,53.47,54.05,238267,19.5914853078724,19.7412337973621,19.5293944707669,19.7412337973621,652356.964219777,0.0,1.0
2004-07-06,53.24,53.64,52.91,53.64,272400,19.4453892205654,19.5914853078724,19.3248599485371,19.5914853078724,745810.527909727,0.0,1.0
2004-07-07,53.84,53.94,52.72,53.26,595822,19.6645333515259,19.7010573733527,19.2554643070662,19.4526940249307,1631315.41982463,0.0,1.0
2004-07-08,53.71,54.37,53.7,53.95,623200,19.6170521231511,19.8581106672077,19.6133997209684,19.7047097755353,1706274.30614296,0.0,1.0
2004-07-09,53.76,53.97,53.43,53.85,277822,19.6353141340645,19.7120145799007,19.5147848620362,19.6681857537086,760655.55244103,0.0,1.0
2004-07-12,53.87,54.15,53.55,53.7,257600,19.6754905580739,19.7777578191888,19.5586136882283,19.6133997209684,705289.251062946,0.0,1.0
2004-07-13,53.54,53.85,53.3,53.85,297289,19.5549612860456,19.6681857537086,19.4673036336614,19.6681857537086,813954.721115109,0.0,1.0
2004-07-14,53.1,53.53,52.91,53.4,212489,19.3942555900079,19.551308883863,19.3248599485371,19.5038276554882,581778.75647948,0.0,1.0
2004-07-15,52.37,53.05,52.22,53.04,455822,19.1276302306726,19.3759935790945,19.0728441979324,19.3723411769118,1248006.04424695,0.0,1.0
2004-07-16,51.99,52.8,51.96,52.6,454089,18.9888389477309,19.2846835245276,18.9778817411829,19.2116354808741,1243261.22176212,0.0,1.0
2004-07-19,52.22,52.38,52.1,52.1,380400,19.0728441979324,19.1312826328553,19.0290153717403,19.0290153717403,1041506.3319268,0.0,1.0
2004-07-20,52.11,52.39,51.63,52.12,580400,19.032667773923,19.1349350350379,18.8573524691546,19.0363201761057,1589091.15418064,0.0,1.0
2004-07-21,52.3,52.82,52.2,52.35,365022,19.1020634153938,19.291988328893,19.0655393935671,19.1203254263072,999402.534943706,0.0,1.0
2004-07-22,51.94,52.54,51.06,52.3,527467,18.9705769368175,19.1897210677781,18.6491655447421,19.1020634153938,1444164.61719883,0.0,1.0
2004-07-23,51.56,51.96,51.04,51.96,756400,18.8317856538758,18.9778817411829,18.6418607403767,18.9778817411829,2070965.79776402,0.0,1.0
2004-07-26,50.55,51.69,50.37,51.38,818400,18.4628930334256,18.8792668822506,18.3971497941374,18.7660424145877,2240717.09266271,0.0,1.0
2004-07-27,51.17,51.32,50.36,50.7,627200,18.6893419687515,18.7441280014916,18.3934973919548,18.5176790661657,1717226.00258804,0.0,1.0
2004-07-28,51.63,51.75,50.54,51.18,617467,18.8573524691546,18.9011812953467,18.4592406312429,18.6929943709342,1690577.78721305,0.0,1.0
2004-07-29,52.26,52.34,51.47,51.64,642622,19.0874538066631,19.1166730241246,18.7989140342318,18.8610048713373,1759450.26823204,0.0,1.0
2004-07-30,52.28,52.66,52.04,52.17,524889,19.0947586110285,19.2335498939702,19.0071009586443,19.0545821870191,1437106.24883998,0.0,1.0
2004-08-02,52.47,52.59,51.85,52.29,334089,19.1641542524993,19.2079830786914,18.9377053171734,19.0984110132112,914710.328409816,0.0,1.0
2004-08-03,52.69,52.8,52.18,52.55,530089,19.2445071005182,19.2846835245276,19.0582345892017,19.1933734699607,1451343.45421858,0.0,1.0
2004-08-04,52.4,52.6,51.9,52.6,612267,19.1385874372206,19.2116354808741,18.9559673280868,19.2116354808741,1676340.58183446,0.0,1.0
2004-08-05,51.63,52.4,51.51,52.3,447600,18.8573524691546,19.1385874372206,18.8135236429625,19.1020634153938,1225494.83220409,0.0,1.0
2004-08-06,50.8,51.58,50.76,51.58,470889,18.5542030879925,18.8390904582412,18.5395934792618,18.8390904582412,1289258.34683144,0.0,1.0
2004-08-09,50.36,50.9,50.35,50.7,642667,18.3934973919548,18.5907271098193,18.3898449897721,18.5176790661657,1759573.47481704,0.0,1.0
2004-08-10,50.9,50.96,50.4,50.58,679467,18.5907271098193,18.6126415229153,18.4081070006855,18.4738502399736,1860329.08211174,0.0,1.0
2004-08-11,50.57,50.99,50.46,50.9,665022,18.470197837791,18.6235987294633,18.4300214137815,18.5907271098193,1820779.76832446,0.0,1.0
2004-08-12,50.49,51.0,50.46,50.8,549067,18.4409786203295,18.627251131646,18.4300214137815,18.5542030879925,1503303.77800225,0.0,1.0
2004-08-13,50.55,50.81,50.42,50.64,529067,18.4628930334256,18.5578554901752,18.4154118050508,18.4957646530697,1448545.29577686,0.0,1.0
2004-08-16,51.15,51.21,50.72,50.75,214400,18.6820371643861,18.7039515774822,18.5249838705311,18.5359410770791,587010.929456117,0.0,1.0
2004-08-17,51.11,51.6,51.01,51.14,290089,18.6674275556554,18.8463952626065,18.6309035338287,18.6783847622035,794241.667513971,0.0,1.0
2004-08-18,51.87,51.88,51.0,51.23,264489,18.9450101215388,18.9486625237215,18.627251131646,18.7112563818475,724150.810265478,0.0,1.0
2004-08-19,51.51,51.85,51.16,51.7,281422,18.8135236429625,18.9377053171734,18.6856895665688,18.8829192844333,770512.079241598,0.0,1.0
2004-08-20,51.66,51.71,51.3,51.52,268667,18.8683096757026,18.886571686616,18.7368231971263,18.8171760451451,735589.857202361,0.0,1.0
2004-08-23,51.38,51.82,51.23,51.73,231867,18.7660424145877,18.9267481106254,18.7112563818475,18.8938764909813,634834.249907654,0.0,1.0
2004-08-24,51.27,51.74,51.15,51.41,227600,18.7258659905783,18.897528893164,18.6820371643861,18.7769996211357,623151.527724867,0.0,1.0
2004-08-25,51.53,51.8,51.28,51.58,321689,18.8208284473278,18.9194433062601,18.7295183927609,18.8390904582412,880760.069430077,0.0,1.0
2004-08-26,51.87,51.87,51.47,51.73,182222,18.9450101215388,18.9450101215388,18.7989140342318,18.8938764909813,498910.007403695,0.0,1.0
2004-08-27,51.9,52.07,51.8,52.07,194622,18.9559673280868,19.0180581651923,18.9194433062601,19.0180581651923,532860.266383434,0.0,1.0
2004-08-30,51.62,52.2,51.6,52.0,136000,18.8537000669719,19.0655393935671,18.8463952626065,18.9924913499136,372357.679132611,0.0,1.0
2004-08-31,51.48,51.69,51.25,51.47,460089,18.8025664364144,18.8792668822506,18.7185611862129,18.7989140342318,1259688.76642974,0.0,1.0
2004-09-01,51.3,51.62,51.11,51.35,358667,18.7368231971263,18.8537000669719,18.6674275556554,18.7550852080397,982003.027216587,0.0,1.0
2004-09-02,51.64,51.76,51.01,51.3,350800,18.8610048713373,18.9048336975294,18.6309035338287,18.7368231971263,960463.778233231,0.0,1.0
2004-09-03,51.85,52.14,51.65,51.65,375600,18.9377053171734,19.043624980471,18.8646572735199,18.8646572735199,1028364.29619271,0.0,1.0
2004-09-07,52.54,52.61,52.17,52.45,386089,19.1897210677781,19.2152878830568,19.0545821870191,19.156849448134,1057082.38219581,0.0,1.0
2004-09-08,51.7,52.54,51.37,52.54,608889,18.8829192844333,19.1897210677781,18.762390012405,19.1897210677781,1667091.87418659,0.0,1.0
2004-09-09,51.54,51.97,51.17,51.95,383600,18.8244808495105,18.9815341433656,18.6893419687515,18.9742293390002,1050267.68908286,0.0,1.0
2004-09-10,51.57,51.71,51.37,51.7,199867,18.8354380560585,18.886571686616,18.762390012405,18.8829192844333,547220.678347041,0.0,1.0
2004-09-13,51.87,51.91,51.41,51.67,238622,18.9450101215388,18.9596197302695,18.7769996211357,18.8719620778853,653328.927279277,0.0,1.0
2004-09-14,51.93,52.83,51.62,51.96,275867,18.9669245346348,19.2956407310757,18.8537000669719,18.9778817411829,755302.910803501,0.0,1.0
2004-09-15,51.65,52.2,51.5,52.03,199200,18.8646572735199,19.0655393935671,18.8098712407798,19.0034485564616,545394.482964824,0.0,1.0
2004-09-16,52.01,52.05,51.63,51.81,306667,18.9961437520963,19.010753360827,18.8573524691546,18.9230957084427,839630.973430588,0.0,1.0
2004-09-17,52.08,52.36,51.98,52.2,442000,19.021710567375,19.1239778284899,18.9851865455482,19.0655393935671,1210162.45718098,0.0,1.0
2004-09-20,51.92,52.22,51.85,52.08,153067,18.9632721324522,19.0728441979324,18.9377053171734,19.021710567375,419085.829939641,0.0,1.0
2004-09-21,52.42,52.52,51.9,51.9,471289,19.145892241586,19.1824162634127,18.9559673280868,18.9559673280868,1290353.51647594,0.0,1.0
2004-09-22,51.53,52.3,51.47,52.3,258000,18.8208284473278,19.1020634153938,18.7989140342318,19.1020634153938,706384.420707453,0.0,1.0
2004-09-23,51.6,51.81,51.34,51.63,367689,18.8463952626065,18.9230957084427,18.751432805857,18.8573524691546,1006704.57854846,0.0,1.0
2004-09-24,51.97,52.29,51.49,51.49,335067,18.9815341433656,19.0984110132112,18.8062188385971,18.8062188385971,917388.018190633,0.0,1.0
2004-09-27,52.1,52.38,51.76,51.97,482667,19.0290153717403,19.1312826328553,18.9048336975294,18.9815341433656,1321505.61701397,0.0,1.0
2004-09-28,52.16,52.4,51.87,52.25,295867,19.0509297848364,19.1385874372206,18.9450101215388,19.0838014044805,810061.393028882,0.0,1.0
2004-09-29,52.44,52.45,52.02,52.45,218489,19.1531970459513,19.156849448134,18.9997961542789,19.156849448134,598206.301147095,0.0,1.0
2004-09-30,53.18,53.36,52.44,52.44,394622,19.4234748074693,19.4892180467575,19.1531970459513,19.1531970459513,1080445.08863727,0.0,1.0
2004-10-01,54.46,54.46,53.52,53.77,418800,19.8909822868518,19.8909822868518,19.5476564816803,19.6389665362472,1146642.61779954,0.0,1.0
2004-10-04,54.08,54.7,54.01,54.7,379689,19.7923674279196,20.0192769657396,19.7667486091334,20.0192769657396,1037449.47110444,0.11,1.0
2004-10-05,53.69,54.22,53.6,54.22,372267,19.6496340089682,19.8436050654918,19.6166955276717,19.8436050654918,1017169.84758484,0.0,1.0
2004-10-06,54.18,54.18,53.68,53.8,234622,19.8289657404712,19.8289657404712,19.645974177713,19.689892152775,641073.27262435,0.0,1.0
2004-10-07,54.05,54.41,53.98,54.4,403022,19.7813879341541,19.9131418593399,19.7557691153679,19.9094820280848,1101203.77662628,0.0,1.0
2004-10-08,53.8,54.2,53.72,54.15,248667,19.689892152775,19.8362854029815,19.6606135027337,19.8179862467057,679449.358899334,0.0,1.0
2004-10-11,53.03,53.59,53.03,53.5,322889,19.4080851461275,19.6130356964166,19.4080851461275,19.5800972151201,882251.058828259,0.0,1.0
2004-10-12,52.65,53.19,52.52,53.01,335200,19.2690115584313,19.4666424462101,19.2214337521142,19.4007654836171,915889.221742558,0.0,1.0
2004-10-13,52.62,52.88,52.37,52.66,366622,19.2580320646658,19.3531876773,19.1665362832867,19.2726713896865,1001745.63918168,0.0,1.0
2004-10-14,51.96,52.98,51.88,52.7,354889,19.0164832018251,19.3897859898517,18.9872045517838,19.2873107147071,969686.784054279,0.0,1.0
2004-10-15,51.65,52.1,50.8,52.1,703467,18.903028432915,19.0677208393974,18.5919427762262,19.0677208393974,1922129.60367414,0.0,1.0
2004-10-18,51.73,51.99,51.17,51.7,278400,18.9323070829563,19.0274626955906,18.7273565326672,18.9213275891908,760690.809466374,0.0,1.0
2004-10-19,50.18,51.94,49.58,51.73,550489,18.3650332384061,19.0091635393147,18.1454433630964,18.9323070829563,1504137.65449833,0.0,1.0
2004-10-20,50.41,50.48,49.45,50.25,796000,18.4492093572749,18.474828176061,18.0978655567793,18.3906520571923,2174963.66499724,0.0,1.0
2004-10-21,49.69,50.15,49.28,50.0,606267,18.1857015069032,18.3540537446406,18.0356484254415,18.2991562758132,1656543.5883001,0.0,1.0
2004-10-22,50.51,51.08,49.75,49.85,547867,18.4858076698265,18.6944180513708,18.2076604944341,18.2442588069858,1496973.38976262,0.0,1.0
2004-10-25,51.05,51.38,50.26,50.45,366800,18.6834385576053,18.8042129890256,18.3943118884474,18.4638486822955,1002232.00040325,0.0,1.0
2004-10-26,52.2,52.23,51.27,51.32,723467,19.104319151949,19.1152986457145,18.7639548452189,18.7822540014947,1976776.9319404,0.0,1.0
2004-10-27,53.9,54.61,52.94,53.2,1244089,19.7264904653266,19.9863384844432,19.375146664831,19.4703022774652,3399306.99877231,0.0,1.0
2004-10-28,54.15,54.8,53.77,53.8,516089,19.8179862467057,20.0558752782913,19.6789126590095,19.689892152775,1410144.24988035,0.0,1.0
2004-10-29,54.02,54.31,53.54,54.15,421200,19.7704084403886,19.8765435467883,19.5947365401408,19.8179862467057,1150872.73328749,0.0,1.0
2004-11-01,54.17,54.3,53.85,54.15,256489,19.825305909216,19.8728837155331,19.7081913090508,19.8179862467057,700821.92898427,0.0,1.0
2004-11-02,54.09,54.68,54.0,54.2,351867,19.7960272591747,20.0119573032293,19.7630887778783,19.8362854029815,961429.572753249,0.0,1.0
2004-11-03,54.07,54.73,53.85,54.5,301822,19.7887075966644,20.0302564595051,19.7081913090508,19.9460803406364,824688.295598993,0.0,1.0
2004-11-04,55.35,55.37,54.22,54.22,516800,20.2571659973252,20.2644856598355,19.8436050654918,19.8436050654918,1412086.96240022,0.0,1.0
2004-11-05,55.39,56.25,55.02,55.6,569289,20.2718053223459,20.5865508102898,20.1363915659048,20.3486617787043,1555506.14306861,0.0,1.0
2004-11-08,54.98,55.53,54.9,55.42,454489,20.1217522408842,20.3230429599181,20.0924735908429,20.2827848161113,1241830.47882027,0.0,1.0
2004-11-09,54.75,55.12,54.34,54.8,405467,20.0375761220155,20.1729898784565,19.8875230405538,20.0558752782913,1107884.41250683,0.0,1.0
2004-11-10,55.48,55.72,54.8,54.8,427289,20.3047438036423,20.3925797537662,20.0558752782913,20.0558752782913,1167510.11237815,0.0,1.0
2004-11-11,56.2,56.33,55.51,55.55,374489,20.568251654014,20.6158294603311,20.3157232974078,20.3303626224285,1023241.16575522,0.0,1.0
2004-11-12,55.71,56.1,55.23,56.1,339422,20.3889199225111,20.5316533414624,20.2132480222633,20.5316533414624,927425.272739565,0.0,1.0
2004-11-15,55.95,56.35,55.71,55.98,247689,20.476755872635,20.6231491228415,20.3889199225111,20.4877353664005,676777.104547113,0.0,1.0
2004-11-16,55.5,55.98,55.26,55.96,230222,20.3120634661526,20.4877353664005,20.2242275160287,20.4804157038901,629050.860405775,0.0,1.0
2004-11-17,56.01,56.5,55.5,55.5,280000,20.4987148601659,20.6780465916689,20.3120634661526,20.3120634661526,765062.595727675,0.0,1.0
2004-11-18,56.0,56.17,55.79,56.1,231467,20.4950550289108,20.5572721602485,20.4181985725524,20.5316533414624,632452.656590348,0.0,1.0
2004-11-19,54.84,55.5,54.78,55.08,614089,20.0705146033119,20.3120634661526,20.0485556157809,20.1583505534358,1677916.15838504,0.0,1.0
2004-11-22,55.59,55.69,54.6,54.6,461689,20.3450019474491,20.3816002600007,19.982678653188,19.982678653188,1261503.51699612,0.0,1.0
2004-11-23,55.67,55.97,54.75,55.79,370667,20.3742805974904,20.4840755351453,20.0375761220155,20.4181985725524,1012798.06132354,0.0,1.0
2004-11-24,55.64,55.95,55.51,55.93,197822,20.3633011037249,20.476755872635,20.3157232974078,20.4694362101246,540522.188614429,0.0,1.0
2004-11-26,55.55,55.8,55.43,55.66,84800,20.3303626224285,20.4218584038075,20.2864446473665,20.3706207662352,231704.671848952,0.0,1.0
2004-11-29,55.13,55.49,54.7,55.0,423289,20.1766497097116,20.3084036348975,20.0192769657396,20.1290719033945,1156580.6467249,0.0,1.0
2004-11-30,54.91,55.13,54.66,55.1,331467,20.0961334220981,20.1766497097116,20.004637640719,20.1656702159461,905689.297921658,0.0,1.0
2004-12-01,56.0,56.0,54.9,55.01,226800,20.4950550289108,20.4950550289108,20.0924735908429,20.1327317346497,619700.702539415,0.0,1.0
2004-12-02,55.96,56.18,55.71,55.99,264000,20.4804157038901,20.5609319915037,20.3889199225111,20.4913951976556,721344.733114665,0.0,1.0
2004-12-03,56.06,56.15,55.56,55.92,286089,20.5170140164418,20.5499524977382,20.3340224536836,20.4657763788695,781699.974818336,0.0,1.0
2004-12-06,55.73,55.89,55.27,55.88,189200,20.3962395850214,20.454796885104,20.2278873472839,20.4511370538488,516963.725398842,0.0,1.0
2004-12-07,55.08,55.88,55.08,55.74,202400,20.1583505534358,20.4511370538488,20.1583505534358,20.3998994162766,553030.962054576,0.0,1.0
2004-12-08,55.12,55.36,54.93,54.95,306400,20.1729898784565,20.2608258285804,20.1034530846084,20.1107727471187,837197.069039139,0.0,1.0
2004-12-09,55.69,55.69,54.65,55.0,297689,20.3816002600007,20.3816002600007,20.0009778094638,20.1290719033945,813395.425212771,0.0,1.0
2004-12-10,55.72,55.95,55.19,55.72,202267,20.3925797537662,20.476755872635,20.1986086972426,20.3925797537662,552667.557321606,0.0,1.0
2004-12-13,56.24,56.27,55.7,55.92,209289,20.5828909790347,20.5938704728002,20.3852600912559,20.4657763788695,571854.234275889,0.0,1.0
2004-12-14,56.75,56.98,55.96,56.25,294667,20.769542373048,20.8537184919167,20.4804157038901,20.5865508102898,805138.213911737,0.0,1.0
2004-12-15,57.51,57.52,56.36,56.8,368667,21.0476895484403,21.0513493796955,20.6268089540966,20.7878415293238,1007333.32849691,0.0,1.0
2004-12-16,56.82,57.52,56.42,57.51,282267,20.7951611918341,21.0513493796955,20.6487679416276,21.0476895484403,771256.870386655,0.0,1.0
2004-12-17,56.01,56.51,55.82,56.23,460889,20.4987148601659,20.6817064229241,20.4291780663179,20.5792311477795,1259317.62386547,0.0,1.0
2004-12-20,56.45,56.75,56.18,56.18,281022,20.6597474353931,20.769542373048,20.5609319915037,20.5609319915037,767855.07420208,0.0,1.0
2004-12-21,56.74,56.95,56.23,56.3,162489,20.7658825417928,20.8427389981512,20.5792311477795,20.6048499665657,443979.486132836,0.0,1.0
2004-12-22,56.51,57.0,56.42,56.8,329200,20.6817064229241,20.861038154427,20.6487679416276,20.7878415293238,899495.023262678,0.0,1.0
2004-12-23,56.72,56.93,56.12,56.47,158889,20.7585628792825,20.8354193356409,20.5389730039727,20.6670670979034,434142.967044908,0.0,1.0
2004-12-27,56.65,56.9,56.39,56.82,230000,20.7329440604964,20.8244398418754,20.6377884478621,20.7951611918341,628444.275062016,0.0,1.0
2004-12-28,57.34,57.37,56.62,56.66,344622,20.9854724171026,20.9964519108681,20.7219645667309,20.7366038917515,941633.578088793,0.0,1.0
2004-12-29,57.21,57.57,57.12,57.4,114267,20.9378946107855,21.0696485359713,20.904956129489,21.0074314046336,312219.31295005,0.0,1.0
2004-12-30,57.15,57.35,57.0,57.31,117689,20.9159356232545,20.9891322483577,20.861038154427,20.9744929233371,321569.470816408,0.0,1.0
2004-12-31,57.14,57.55,57.02,57.25,103067,20.9122757919993,21.062328873461,20.8683578169374,20.9525339358061,281616.809120944,0.0,1.0
2005-01-03,56.78,57.5,56.59,57.13,374000,20.8207800106203,21.0847983552424,20.7511085030116,20.9491222614783,1019929.12797542,0.11,1.0
2005-01-04,56.21,56.82,55.75,56.59,552489,20.6117654877944,20.8354476964326,20.4430871009524,20.7511085030116,1506683.48659361,0.0,1.0
2005-01-05,56.2,57.04,56.17,56.22,407022,20.6080985663413,20.9161199684005,20.597097801982,20.6154324092475,1109982.87039254,0.0,1.0
2005-01-06,56.4,56.71,56.09,56.19,341600,20.681436995403,20.7951115604487,20.5677624303573,20.6044316448882,931571.631327283,0.0,1.0
2005-01-07,55.95,56.55,55.9,56.4,241067,20.5164255300141,20.7364408171993,20.4980909227487,20.681436995403,657409.772977678,0.0,1.0
2005-01-10,56.05,56.65,55.9,55.95,371289,20.553094744545,20.7731100317301,20.4980909227487,20.5164255300141,1012536.00533921,0.0,1.0
2005-01-11,55.34,55.99,55.28,55.99,354622,20.2927433213759,20.5310932158265,20.2707417926574,20.5310932158265,967083.709146792,0.0,1.0
2005-01-12,55.05,55.55,54.6,55.25,519689,20.1864025992364,20.3697486718907,20.0213911338476,20.2597410282982,1417235.15665353,0.0,1.0
2005-01-13,54.22,54.87,54.12,54.72,580667,19.8820481186303,20.1203980130809,19.8453789040995,20.0653941912846,1583527.2378452,0.0,1.0
2005-01-14,54.16,54.3,53.55,54.3,526000,19.8600465899118,19.911383490255,19.6363643812736,19.911383490255,1434445.77891731,0.0,1.0
2005-01-18,55.75,55.78,54.01,54.17,742089,20.4430871009524,20.4540878653117,19.8050427681155,19.8637135113649,2023738.46697902,0.0,1.0
2005-01-19,55.94,56.78,55.83,56.04,722889,20.5127586085611,20.8207800106203,20.4724224725771,20.5494278230919,1971378.4689653,0.0,1.0
2005-01-20,55.76,56.11,55.5,55.9,389022,20.4467540224055,20.5750962732635,20.3514140646253,20.4980909227487,1060895.37225469,0.0,1.0
2005-01-21,54.92,55.86,54.9,55.7,498089,20.1387326203463,20.4834232369364,20.1313987774402,20.424752493687,1358330.1588881,0.0,1.0
2005-01-24,54.51,55.03,54.5,55.0,280667,19.9883888407698,20.1790687563303,19.9847219193167,20.168067991971,765402.268880957,0.0,1.0
2005-01-25,54.39,54.98,52.56,52.56,291200,19.9443857833328,20.1607341490648,19.2733391574181,19.2733391574181,794126.63654129,0.0,1.0
2005-01-26,54.42,54.69,54.13,54.37,319467,19.955386547692,20.0543934269254,19.8490458255526,19.9370519404266,871213.098200333,0.0,1.0
2005-01-27,54.12,54.96,54.08,54.7,247200,19.8453789040995,20.1534003061587,19.8307112182871,20.0580603483784,674134.974426534,0.0,1.0
2005-01-28,53.9,54.35,53.65,54.32,354089,19.7647066321316,19.9297180975204,19.6730335958044,19.9187173331612,965630.173785264,0.0,1.0
2005-01-31,54.6,54.64,54.19,54.26,377600,20.0213911338476,20.0360588196599,19.8710473542711,19.8967158044427,1029746.62760299,0.0,1.0
2005-02-01,54.86,54.98,54.35,54.8,261689,20.1167310916278,20.1607341490648,19.9297180975204,20.0947295629093,713647.683344279,0.0,1.0
2005-02-02,55.19,55.39,54.89,55.0,232400,20.2377394995796,20.3110779286413,20.1277318559871,20.168067991971,633774.1426243,0.0,1.0
2005-02-03,55.09,55.38,54.94,55.23,224889,20.2010702850488,20.3074110071883,20.1460664632525,20.252407185392,613291.020484664,0.0,1.0
2005-02-04,55.38,55.49,54.99,55.15,207067,20.3074110071883,20.3477471431722,20.1644010705179,20.2230718137673,564688.943161728,0.0,1.0
2005-02-07,55.43,55.79,55.2,55.2,227200,20.3257456144537,20.4577547867648,20.2414064210327,20.2414064210327,619593.309828919,0.0,1.0
2005-02-08,55.4,55.57,55.1,55.35,268622,20.3147448500944,20.3770825147969,20.2047372065019,20.296410242829,732554.551377043,0.0,1.0
2005-02-09,54.86,55.81,54.86,55.6,398889,20.1167310916278,20.4650886296709,20.1167310916278,20.3880832791561,1087803.50248393,0.0,1.0
2005-02-10,52.76,54.63,52.55,54.62,1689822,19.3466775864798,20.0323918982068,19.269672235965,20.0287249767538,4608285.23768365,0.0,1.0
2005-02-11,53.66,53.87,51.95,53.1,557067,19.6767005172575,19.7537058677723,19.0496569487799,19.4713529158847,1519168.07362001,0.0,1.0
2005-02-14,54.23,54.38,53.81,54.25,525600,19.8857150400834,19.9407188618797,19.7317043390538,19.8930488829896,1433354.94562535,0.0,1.0
2005-02-15,54.78,54.92,54.11,54.15,484622,20.0873957200031,20.1387326203463,19.8417119826464,19.8563796684587,1321604.5290313,0.0,1.0
2005-02-16,54.71,54.98,54.51,54.7,397822,20.0617272698315,20.1607341490648,19.9883888407698,20.0580603483784,1084893.70467764,0.0,1.0
2005-02-17,54.04,54.71,53.98,54.71,528000,19.8160435324748,20.0617272698315,19.7940420037563,20.0617272698315,1439899.94537706,0.0,1.0
2005-02-18,53.58,54.05,53.45,54.05,749867,19.6473651456328,19.8197104539279,19.5996951667427,19.8197104539279,2044949.72034104,0.0,1.0
2005-02-22,52.65,53.74,52.64,53.59,1031289,19.3063414504959,19.7060358888822,19.3026745290428,19.6510320670859,2812410.93706054,0.0,1.0
2005-02-23,53.22,53.44,52.7,52.78,439689,19.5153559733218,19.5960282452896,19.3246760577613,19.354011429386,1199068.49826306,0.0,1.0
2005-02-24,53.0,53.28,52.88,53.1,337467,19.4346837013539,19.5373575020403,19.3906806439169,19.4713529158847,920300.596338185,0.0,1.0
2005-02-25,52.99,53.36,52.88,53.18,586000,19.4310167799008,19.566692873665,19.3906806439169,19.5006882875094,1598070.77271015,0.0,1.0
2005-02-28,52.11,53.05,52.11,53.05,837422,19.1083276920293,19.4530183086193,19.1083276920293,19.4530183086193,2283719.49253324,0.0,1.0
2005-03-01,53.02,53.23,52.32,52.34,396222,19.4420175442601,19.5190228947748,19.1853330425441,19.1926668854502,1080530.37150983,0.0,1.0
2005-03-02,53.16,53.51,52.65,53.0,464267,19.4933544446033,19.6216966954612,19.3063414504959,19.4346837013539,1266094.74988707,0.0,1.0
2005-03-03,52.45,53.3,52.45,53.29,660000,19.2330030214342,19.5446913449465,19.2330030214342,19.5410244234934,1799874.93172133,0.0,1.0
2005-03-04,53.18,53.35,52.57,52.65,505422,19.5006882875094,19.5630259522119,19.2770060788712,19.3063414504959,1378327.86021282,0.0,1.0
2005-03-07,53.34,53.87,53.24,53.25,372000,19.5593590307588,19.7537058677723,19.5226898162279,19.526356737681,1014474.96151566,0.0,1.0
2005-03-08,53.33,53.56,52.99,53.44,350267,19.5556921093057,19.6400313027267,19.4310167799008,19.5960282452896,955207.261680661,0.0,1.0
2005-03-09,52.93,53.38,52.8,53.1,486800,19.4090152511823,19.5740267165711,19.3613452722922,19.4713529158847,1327544.11630598,0.0,1.0
2005-03-10,52.85,53.42,52.85,53.06,290889,19.3796798795576,19.5886944023835,19.3796798795576,19.4566852300724,793278.513656798,0.0,1.0
2005-03-11,52.2,53.0,52.16,52.88,418800,19.141329985107,19.4346837013539,19.1266622992947,19.3906806439169,1142102.45667408,0.0,1.0
2005-03-14,53.01,53.28,52.11,52.21,509200,19.438350622807,19.5373575020403,19.1083276920293,19.1449969065601,1388630.7806553,0.0,1.0
2005-03-15,52.47,53.43,52.46,53.2,343600,19.2403368643403,19.5923613238366,19.2366699428873,19.5080221304156,937025.797787047,0.0,1.0
2005-03-16,51.48,52.48,51.32,52.48,956400,18.8773116404849,19.2440037857934,18.8186408972355,19.2440037857934,2608182.401058,0.0,1.0
2005-03-17,52.27,52.43,51.61,51.7,388889,19.1669984352786,19.225669178528,18.924981619375,18.9579839124528,1060532.67018512,0.0,1.0
2005-03-18,51.81,52.56,51.75,52.3,651422,18.9983200484367,19.2733391574181,18.9763185197182,19.1779991996379,1776482.01177541,0.0,1.0
2005-03-21,52.01,52.27,51.7,51.81,356667,19.0716584774984,19.1669984352786,18.9579839124528,18.9983200484367,972660.594351898,0.0,1.0
2005-03-22,50.82,52.01,50.82,51.85,344889,18.6352948245812,19.0716584774984,18.6352948245812,19.012987734249,940541.008070362,0.0,1.0
2005-03-23,51.43,51.57,50.92,51.02,684267,18.8589770332194,18.9103139335626,18.6719640391121,18.7086332536429,1866053.06046085,0.0,1.0
2005-03-24,51.14,52.0,51.14,51.5,256800,18.75263631108,19.0679915560453,18.75263631108,18.884645483391,700314.973433389,0.0,1.0
2005-03-28,51.84,52.19,51.3,51.3,376000,19.0093208127959,19.1376630636539,18.8113070543293,18.8113070543293,1025383.29443519,0.0,1.0
2005-03-29,51.24,52.2,51.2,51.85,355067,18.7893055256108,19.141329985107,18.7746378397985,19.012987734249,968297.261184089,0.0,1.0
2005-03-30,52.15,52.17,51.1,51.25,464489,19.1633315138255,19.1706808260073,18.7774926242854,18.8326124656483,1264033.93546284,0.11,1.0
2005-03-31,52.2,52.42,51.84,52.0,398000,19.1817047942798,19.2625472282787,19.0494171750089,19.1082116724627,1083094.55404587,0.0,1.0
2005-04-01,51.45,52.75,51.36,52.35,515022,18.9061055874655,19.383810879277,18.8730336826477,19.2368246356427,1401551.56636636,0.0,1.0
2005-04-04,51.68,52.13,50.96,51.35,504089,18.9906226775552,19.1559822016438,18.7260474390134,18.8693590265569,1371799.12224731,0.0,1.0
2005-04-05,51.59,51.94,51.43,51.8,263200,18.9575507727375,19.0861637359175,18.8987562752838,19.0347185506455,716257.504082593,0.0,1.0
2005-04-06,52.11,52.2,51.65,51.75,342622,19.1486328894621,19.1817047942798,18.9795987092826,19.0163452701912,932392.015819858,0.0,1.0
2005-04-07,52.27,52.45,52.08,52.2,233422,19.2074273869158,19.2735711965513,19.1376089211895,19.1817047942798,635221.3492324,0.0,1.0
2005-04-08,51.61,52.46,51.56,52.44,256622,18.9649000849192,19.2772458526421,18.9465268044649,19.2698965404604,698356.50916673,0.0,1.0
2005-04-11,52.06,52.07,51.52,51.75,251289,19.1302596090078,19.1339342650987,18.9318281801015,19.0163452701912,683843.586411137,0.0,1.0
2005-04-12,52.48,52.76,51.66,52.0,350489,19.2845951648239,19.3874855353679,18.9832733653735,19.1082116724627,953800.821992416,0.0,1.0
2005-04-13,51.87,52.55,51.76,52.5,567289,19.0604411432815,19.3103177574599,19.0200199262821,19.2919444770056,1543788.00620635,0.0,1.0
2005-04-14,51.23,51.96,51.05,51.87,800400,18.8252631534666,19.0935130480992,18.7591193438311,19.0604411432815,2178163.01773445,0.0,1.0
2005-04-15,50.93,51.4,50.9,51.09,829867,18.7150234707408,18.8877323070112,18.7039995024683,18.7738179681946,2258352.83488036,0.0,1.0
2005-04-18,51.11,51.32,50.9,50.93,976667,18.7811672803763,18.8583350582843,18.7039995024683,18.7150234707408,2657846.00205104,0.0,1.0
2005-04-19,51.69,51.91,50.92,51.0,604800,18.9942973336461,19.0751397676449,18.71134881465,18.7407460633769,1645868.30725362,0.0,1.0
2005-04-20,50.42,51.61,50.42,51.5,802489,18.5276160101071,18.9649000849192,18.5276160101071,18.9244788679198,2183847.90347164,0.0,1.0
2005-04-21,51.2,51.36,50.05,50.43,739689,18.814239185194,18.8730336826477,18.3916537347453,18.5312906661979,2012947.55675285,0.0,1.0
2005-04-22,51.81,52.44,51.0,51.0,944622,19.0383932067364,19.2698965404604,18.7407460633769,18.7407460633769,2570640.56239174,0.0,1.0
2005-04-25,52.4,52.68,51.81,51.81,897067,19.255197916097,19.358088286641,19.0383932067364,19.0383932067364,2441227.09124187,0.0,1.0
2005-04-26,51.98,52.65,51.96,52.28,496267,19.100862360281,19.3470643183685,19.0935130480992,19.2111020430067,1350512.77651427,0.0,1.0
2005-04-27,52.23,52.71,51.56,51.85,587867,19.1927287625524,19.3691122549136,18.9465268044649,19.0530918310998,1599787.80453086,0.0,1.0
2005-04-28,52.21,52.49,51.86,52.1,352089,19.1853794503707,19.2882698209147,19.0567664871907,19.1449582333713,958154.970953405,0.0,1.0
2005-04-29,53.43,53.46,52.02,52.26,569022,19.6336874934554,19.644711461728,19.1155609846444,19.203752730825,1548504.09379972,0.0,1.0
2005-05-02,53.33,53.95,52.81,53.6,381289,19.5969409325468,19.82476961018,19.4058588158222,19.696156647,1037618.18949144,0.0,1.0
2005-05-03,53.61,53.81,53.15,53.2,801422,19.6998313030908,19.773324424908,19.5307971229114,19.5491704033657,2180944.23038329,0.0,1.0
2005-05-04,54.77,54.9,53.66,53.7,610089,20.1260914096304,20.1738619388115,19.7182045835451,19.7329032079086,1660261.49091279,0.0,1.0
2005-05-05,54.3,55.16,54.13,54.77,5381289,19.9533825733601,20.2694029971739,19.8909134198155,20.1260914096304,14644333.6925802,0.0,1.0
2005-05-06,54.42,54.69,54.13,54.5,327422,19.9974784464504,20.0966941609035,19.8909134198155,20.0268756951772,891027.600690466,0.0,1.0
2005-05-09,54.05,54.25,53.91,54.25,412667,19.8615161710886,19.9350092929058,19.8100709858166,19.9350092929058,1123008.49330263,0.0,1.0
2005-05-10,53.04,53.66,52.79,53.6,650400,19.4903759059119,19.7182045835451,19.3985095036405,19.696156647,1769961.55264179,0.0,1.0
2005-05-11,53.54,53.57,52.62,53.04,433467,19.6741087104548,19.6851326787274,19.3360403500959,19.4903759059119,1179612.42979548,0.0,1.0
2005-05-12,52.86,53.99,52.76,53.94,343867,19.4242320962765,19.8394682345435,19.3874855353679,19.8210949540892,935780.087980125,0.0,1.0
2005-05-13,52.04,52.84,51.82,52.8,511067,19.1229102968261,19.4168827840948,19.0420678628272,19.4021841597313,1390788.65440342,0.0,1.0
2005-05-16,52.85,52.93,51.98,52.01,437200,19.4205574401856,19.4499546889125,19.100862360281,19.1118863285535,1189771.20359008,0.0,1.0
2005-05-17,53.24,53.67,52.49,52.7,815422,19.5638690277291,19.721879239636,19.2882698209147,19.3654375988227,2219043.03379193,0.0,1.0
2005-05-18,52.7,53.4,52.62,53.25,670622,19.3654375988227,19.6226635251828,19.3360403500959,19.5675436838199,1824992.55282249,0.0,1.0
2005-05-19,52.75,53.06,52.59,52.7,499022,19.383810879277,19.4977252180936,19.3250163818233,19.3654375988227,1358010.07675648,0.0,1.0
2005-05-20,52.74,52.96,52.09,52.75,697467,19.3801362231862,19.4609786571851,19.1412835772804,19.383810879277,1898047.00835856,0.0,1.0
2005-05-23,52.75,53.24,52.71,52.74,398000,19.383810879277,19.5638690277291,19.3691122549136,19.3801362231862,1083094.55404587,0.0,1.0
2005-05-24,52.75,52.92,52.48,52.65,565289,19.383810879277,19.4462800328216,19.2845951648239,19.3470643183685,1538345.32000511,0.0,1.0
2005-05-25,52.6,52.84,52.42,52.76,328400,19.3286910379142,19.4168827840948,19.2625472282787,19.3874855353679,893689.07424287,0.0,1.0
2005-05-26,52.87,53.0,52.61,52.61,492622,19.4279067523673,19.4756772815485,19.332365694005,19.332365694005,1340593.48091252,0.0,1.0
2005-05-27,52.96,53.12,52.75,52.8,304222,19.4609786571851,19.5197731546388,19.383810879277,19.4021841597313,827892.440756134,0.0,1.0
2005-05-31,52.75,53.14,52.64,52.65,313422,19.383810879277,19.5271224668205,19.3433896622776,19.3470643183685,852928.797281821,0.0,1.0
2005-06-01,52.89,53.23,52.55,52.68,430800,19.4352560645491,19.5601943716382,19.3103177574599,19.358088286641,1172354.60774613,0.0,1.0
2005-06-02,52.77,52.78,52.39,52.68,237689,19.3911601914588,19.3948348475496,19.2515232600061,19.358088286641,646833.320242733,0.0,1.0
2005-06-03,51.91,52.7,51.32,52.7,832800,19.0751397676449,19.3654375988227,18.8583350582843,19.3654375988227,2266334.53419447,0.0,1.0
2005-06-06,52.05,52.09,51.5,52.0,400889,19.126584952917,19.1412835772804,18.9244788679198,19.1082116724627,1090956.51426355,0.0,1.0
2005-06-07,52.01,52.44,51.98,52.09,469067,19.1118863285535,19.2698965404604,19.100862360281,19.1412835772804,1276492.24417747,0.0,1.0
2005-06-08,52.01,52.25,51.92,52.15,471200,19.1118863285535,19.2000780747341,19.0788144237358,19.1633315138255,1282296.86901109,0.0,1.0
2005-06-09,52.5,52.53,51.85,52.01,412267,19.2919444770056,19.3029684452782,19.0530918310998,19.1118863285535,1121919.95606238,0.0,1.0
2005-06-10,53.0,54.59,52.65,52.65,1960222,19.4756772815485,20.0599475999949,19.3470643183685,19.3470643183685,5334436.61537914,0.0,1.0
2005-06-13,53.1,53.28,52.87,53.0,652489,19.5124238424571,19.5785676520925,19.4279067523673,19.4756772815485,1775646.43837898,0.0,1.0
2005-06-14,53.6,53.63,53.0,53.05,1418622,19.696156647,19.7071806152726,19.4756772815485,19.4940505620028,3860557.19208456,0.0,1.0
2005-06-15,53.76,53.9,53.43,53.78,729022,19.7549511444537,19.8063963297257,19.6336874934554,19.7623004566354,1983918.98989856,0.0,1.0
2005-06-16,53.79,53.84,53.53,53.65,522222,19.7659751127263,19.7843483931806,19.670434054364,19.7145299274543,1421145.23669081,0.0,1.0
2005-06-17,53.79,53.85,53.54,53.6,927200,19.7659751127263,19.7880230492714,19.6741087104548,19.696156647,2523229.32289278,0.0,1.0
2005-06-20,53.52,53.78,53.33,53.59,312622,19.6667593982731,19.7623004566354,19.5969409325468,19.6924819909091,850751.722801325,0.0,1.0
2005-06-21,53.24,53.45,53.01,53.45,524000,19.5638690277291,19.6410368056371,19.4793519376393,19.6410368056371,1425983.7847237,0.0,1.0
2005-06-22,53.05,53.55,53.04,53.43,373067,19.4940505620028,19.6777833665457,19.4903759059119,19.6336874934554,1015243.30651816,0.0,1.0
2005-06-23,52.74,53.12,52.7,53.0,351022,19.3801362231862,19.5197731546388,19.3654375988227,19.4756772815485,955251.297865046,0.0,1.0
2005-06-24,52.45,52.88,52.22,52.49,379867,19.2735711965513,19.4315814084582,19.1890541064616,19.2882698209147,1033748.43960237,0.0,1.0
2005-06-27,52.43,52.67,52.14,52.2,441022,19.2662218843696,19.3544136305502,19.1596568577347,19.1817047942798,1200172.17692064,0.0,1.0
2005-06-28,53.16,53.16,52.55,52.63,389467,19.5344717790022,19.5344717790022,19.3103177574599,19.3397150061867,1059873.3333683,0.0,1.0
2005-06-29,52.54,53.32,52.43,53.13,340667,19.306643101369,19.593266276456,19.2662218843696,19.5234478107296,927071.79005815,0.0,1.0
2005-06-30,52.2,52.86,52.17,52.6,337067,19.1817047942798,19.4242320962765,19.1706808260073,19.3286910379142,917274.954895928,0.0,1.0
2005-07-01,52.33,52.63,52.11,52.25,173867,19.2698965404604,19.3803679519288,19.1888841720503,19.2404374974022,472159.260995317,0.11,1.0
2005-07-05,53.02,53.12,52.0,52.13,442667,19.5239807868376,19.5608045906604,19.1483779878453,19.1962489328149,1202121.87239104,0.0,1.0
2005-07-06,52.71,53.0,52.46,52.7,512889,19.409826994987,19.5166160260731,19.31776748543,19.4061446146047,1392819.17334875,0.0,1.0
2005-07-07,52.73,52.81,51.99,52.55,593822,19.4171917557515,19.4466507988098,19.144695607463,19.3509089088705,1612603.63773897,0.0,1.0
2005-07-08,52.79,53.0,52.53,52.73,406400,19.4392860380452,19.5166160260731,19.343544148106,19.4171917557515,1103633.94818164,0.0,1.0
2005-07-11,53.0,53.11,52.7,52.91,699067,19.5166160260731,19.5571222102781,19.4061446146047,19.4834746026325,1898410.6133206,0.0,1.0
2005-07-12,53.15,53.19,52.9,52.9,496489,19.5718517318072,19.5865812533363,19.4797922222503,19.4797922222503,1348282.76402252,0.0,1.0
2005-07-13,52.89,53.19,52.7,52.9,322400,19.476109841868,19.5865812533363,19.4061446146047,19.4797922222503,875520.632120471,0.0,1.0
2005-07-14,53.06,53.42,52.87,52.95,309867,19.5387103083667,19.6712760021287,19.4687450811034,19.4982041241617,841485.582237203,0.0,1.0
2005-07-15,53.04,53.12,52.8,53.0,285467,19.5313455476022,19.5608045906604,19.4429684184275,19.5166160260731,775224.095190863,0.0,1.0
2005-07-18,52.99,53.17,52.5,52.55,350622,19.5129336456908,19.5792164925718,19.3324970069592,19.3509089088705,952161.275047592,0.0,1.0
2005-07-19,52.88,53.34,52.83,53.19,405467,19.4724274614857,19.6418169590705,19.4540155595743,19.5865812533363,1101100.26099253,0.0,1.0
2005-07-20,53.04,53.13,52.54,53.0,408667,19.5313455476022,19.5644869710427,19.3472265284883,19.5166160260731,1109790.29208057,0.0,1.0
2005-07-21,51.28,52.31,50.78,52.3,1389467,18.8832466003212,19.2625317796959,18.6991275812073,19.2588493993136,3773284.82056618,0.0,1.0
2005-07-22,52.01,52.17,50.67,51.23,793422,19.1520603682275,19.210978454344,18.6586213970023,18.8648346984099,2154644.32685574,0.0,1.0
2005-07-25,52.16,52.31,51.95,52.0,631422,19.2072960739617,19.2625317796959,19.1299660859339,19.1483779878453,1714711.50302349,0.0,1.0
2005-07-26,52.27,52.27,51.9,52.17,614267,19.2478022581668,19.2478022581668,19.1115541840225,19.210978454344,1668124.78948742,0.0,1.0
2005-07-27,52.59,52.68,52.3,52.42,426267,19.3656384303997,19.3987798538402,19.2588493993136,19.3030379639009,1157585.46306481,0.0,1.0
2005-07-28,52.69,52.9,52.5,52.84,257200,19.4024622342224,19.4797922222503,19.3324970069592,19.4576979399566,698461.248701568,0.0,1.0
2005-07-29,52.27,52.78,52.231,52.7,371867,19.2478022581668,19.4356036576629,19.2334409746759,19.4061446146047,1009854.93456806,0.0,1.0
2005-08-01,52.03,52.34,51.63,52.29,423289,19.1594251289921,19.2735789208427,19.012129913701,19.2551670189313,1149498.30288351,0.0,1.0
2005-08-02,52.02,52.2,51.85,51.9,536089,19.1557427486098,19.2220255954908,19.0931422821111,19.1115541840225,1455821.89873707,0.0,1.0
2005-08-03,52.31,52.41,51.97,52.03,375822,19.2625317796959,19.2993555835187,19.1373308466984,19.1594251289921,1020595.26986594,0.0,1.0
2005-08-04,51.55,52.1,51.5,52.1,716400,18.9826708706427,19.185201791668,18.9642589687314,19.185201791668,1945480.70983594,0.0,1.0
2005-08-05,51.01,51.51,50.8,51.5,480800,18.7838223299997,18.9679413491136,18.7064923419719,18.9642589687314,1305677.17097867,0.0,1.0
2005-08-08,51.2,51.33,50.91,51.21,478267,18.853787557263,18.9016585022326,18.746998526177,18.8574699376453,1298798.46824554,0.0,1.0
2005-08-09,50.99,51.48,50.88,51.45,447289,18.7764575692352,18.9568942079668,18.7359513850301,18.94584706682,1214673.53604384,0.0,1.0
2005-08-10,50.9,51.43,50.9,51.24,637467,18.7433161457947,18.9384823060554,18.7433161457947,18.8685170787921,1731127.51487574,0.0,1.0
2005-08-11,51.2,51.3,50.9,50.9,244889,18.853787557263,18.8906113610858,18.7433161457947,18.7433161457947,665029.069725032,0.0,1.0
2005-08-12,51.11,51.3,50.91,51.1,164400,18.8206461338225,18.8906113610858,18.746998526177,18.8169637534402,446450.347148281,0.0,1.0
2005-08-15,51.8,51.93,50.99,51.03,356622,19.0747303801997,19.1226013251693,18.7764575692352,18.7911870907643,968455.083337676,0.0,1.0
2005-08-16,51.7,51.94,51.56,51.81,452000,19.0379065763769,19.1262837055516,18.986353251025,19.078412760582,1227466.89118627,0.0,1.0
2005-08-17,51.9,52.24,51.29,51.55,652267,19.1115541840225,19.2367551170199,18.8869289807035,18.9826708706427,1771318.90865795,0.0,1.0
2005-08-18,52.35,52.39,51.75,52.0,612089,19.277261301225,19.2919908227541,19.0563184782883,19.1483779878453,1662210.13707812,0.0,1.0
2005-08-19,52.62,52.7,52.21,52.6,430222,19.3766855715465,19.4061446146047,19.2257079758731,19.3693208107819,1168325.7983627,0.0,1.0
2005-08-22,52.86,53.12,52.47,52.54,844800,19.4650627007212,19.5608045906604,19.3214498658123,19.3472265284883,2294168.20724371,0.0,1.0
2005-08-23,52.71,52.86,52.45,52.85,443422,19.409826994987,19.4650627007212,19.3140851050478,19.4613803203389,1204172.17660088,0.0,1.0
2005-08-24,52.6,52.84,52.53,52.69,523689,19.3693208107819,19.4576979399566,19.343544148106,19.4024622342224,1422148.0282709,0.0,1.0
2005-08-25,52.68,52.69,52.31,52.54,393200,19.3987798538402,19.4024622342224,19.2625317796959,19.3472265284883,1067787.56994345,0.0,1.0
2005-08-26,52.56,52.84,52.49,52.55,501822,19.3545912892528,19.4576979399566,19.3288146265769,19.3509089088705,1362765.24395769,0.0,1.0
2005-08-29,53.18,53.38,52.93,53.26,958489,19.5828988729541,19.6565464805996,19.4908393633971,19.6123579160123,2602906.00235892,0.0,1.0
2005-08-30,52.74,53.17,52.4,53.17,816800,19.4208741361338,19.5792164925718,19.2956732031364,19.5792164925718,2218130.43522333,0.0,1.0
2005-08-31,52.74,52.89,52.3,52.74,678889,19.4208741361338,19.476109841868,19.2588493993136,19.4208741361338,1843614.53604105,0.0,1.0
2005-09-01,52.74,52.9,52.34,52.62,622400,19.4208741361338,19.4797922222503,19.2735789208427,19.3766855715465,1690211.04662463,0.0,1.0
2005-09-02,52.69,52.89,52.43,52.75,353289,19.4024622342224,19.476109841868,19.3067203442832,19.4245565165161,959403.872832536,0.0,1.0
2005-09-06,52.77,52.85,52.58,52.75,458267,19.4319212772807,19.4613803203389,19.3619560500174,19.4245565165161,1244485.77394526,0.0,1.0
2005-09-07,52.85,52.94,52.59,52.73,835422,19.4613803203389,19.4945217437794,19.3656384303997,19.4171917557515,2268700.98488631,0.0,1.0
2005-09-08,52.68,52.94,52.35,52.61,538800,19.3987798538402,19.4945217437794,19.277261301225,19.3730031911642,1463183.98444947,0.0,1.0
2005-09-09,52.75,52.91,52.65,52.68,599467,19.4245565165161,19.4834746026325,19.3877327126933,19.3987798538402,1627933.39570522,0.0,1.0
2005-09-12,53.06,53.3,52.7,52.76,664089,19.5387103083667,19.6270874375414,19.4061446146047,19.4282388968984,1803423.14225885,0.0,1.0
2005-09-13,52.58,53.28,52.57,53.28,586000,19.3619560500174,19.6197226767768,19.3582736696351,19.6197226767768,1591361.94299813,0.0,1.0
2005-09-14,52.69,52.86,52.52,52.64,541289,19.4024622342224,19.4650627007212,19.3398617677237,19.384050332311,1469943.19925514,0.0,1.0
2005-09-15,52.8,52.97,52.67,52.74,477200,19.4429684184275,19.5055688849262,19.3950974734579,19.4208741361338,1295900.88600462,0.0,1.0
2005-09-16,52.9,52.96,52.64,52.75,545867,19.4797922222503,19.5018865045439,19.384050332311,19.4245565165161,1482375.37498047,0.0,1.0
2005-09-19,52.84,53.03,52.66,53.03,225822,19.4576979399566,19.5276631672199,19.3914150930756,19.5276631672199,613250.062613862,0.0,1.0
2005-09-20,52.78,53.34,52.7,52.85,525200,19.4356036576629,19.6418169590705,19.4061446146047,19.4613803203389,1426251.35232529,0.0,1.0
2005-09-21,52.31,52.81,52.3,52.64,405422,19.2625317796959,19.4466507988098,19.2588493993136,19.384050332311,1100978.05743035,0.0,1.0
2005-09-22,52.58,52.63,51.86,52.3,679022,19.3619560500174,19.3803679519288,19.0968246624934,19.2588493993136,1843975.71545814,0.0,1.0
2005-09-23,52.68,53.11,52.59,52.59,420622,19.3987798538402,19.5571222102781,19.3656384303997,19.3656384303997,1142255.70509856,0.0,1.0
2005-09-26,52.65,53.1,52.48,52.78,320267,19.3877327126933,19.5534398298958,19.3251322461946,19.4356036576629,869728.183273348,0.0,1.0
2005-09-27,52.59,52.87,52.41,52.72,267067,19.3656384303997,19.4687450811034,19.2993555835187,19.4135093753693,725256.416434607,0.0,1.0
2005-09-28,52.69,52.87,52.5,52.73,265600,19.4024622342224,19.4687450811034,19.3324970069592,19.4171917557515,721272.580307685,0.0,1.0
2005-09-29,53.1,53.25,52.45,52.61,257822,19.5534398298958,19.60867553563,19.3140851050478,19.3730031911642,700150.373494307,0.0,1.0
2005-09-30,52.83,53.01,52.61,53.0,449867,19.4540155595743,19.5202984064553,19.3730031911642,19.5166160260731,1221674.44233915,0.0,1.0
2005-10-03,52.42,52.48,52.15,52.32,488089,19.343544148106,19.3656847938306,19.243911242345,19.3066430718982,1322695.84022973,0.11,1.0
2005-10-04,52.02,53.16,52.02,52.5,516000,19.195939843275,19.6166121120434,19.195939843275,19.3730650090722,1398333.20062231,0.0,1.0
2005-10-05,52.06,52.75,51.91,52.15,319289,19.2107002737581,19.4653176995916,19.1553486594464,19.243911242345,865256.607157938,0.0,1.0
2005-10-06,52.11,52.4,51.79,52.2,315600,19.2291508118619,19.3361639328644,19.1110673679971,19.2623617804489,855259.608752717,0.0,1.0
2005-10-07,52.59,52.95,52.35,52.35,456400,19.4062759776592,19.5391198520071,19.3177133947606,19.3177133947606,1236820.29605431,0.0,1.0
2005-10-10,52.42,53.07,52.4,52.69,303600,19.343544148106,19.5834011434564,19.3361639328644,19.4431770538669,822740.231994056,0.0,1.0
2005-10-11,52.02,52.76,51.98,52.44,283422,19.195939843275,19.4690078072124,19.1811794127919,19.3509243633475,768058.899974371,0.0,1.0
2005-10-12,52.13,52.44,51.71,51.89,301600,19.2365310271035,19.3509243633475,19.0815465070309,19.1479684442049,817320.335867614,0.0,1.0
2005-10-13,52.02,52.23,51.55,52.03,279067,19.195939843275,19.2734321033113,19.0225047850985,19.1996299508957,756257.076159041,0.0,1.0
2005-10-14,52.45,52.63,51.81,52.14,254489,19.3546144709683,19.4210364081423,19.1184475832387,19.2402211347243,689651.972661185,0.0,1.0
2005-10-17,52.45,53.0,52.0,52.38,250622,19.3546144709683,19.557570390111,19.1885596280334,19.3287837176229,679172.603500707,0.0,1.0
2005-10-18,52.51,52.75,52.35,52.54,361289,19.376755116693,19.4653176995916,19.3177133947606,19.3878254395553,979074.425813242,0.0,1.0
2005-10-19,53.91,53.91,52.31,52.35,588222,19.8933701836016,19.8933701836016,19.3029529642775,19.3177133947606,1594051.06964429,0.0,1.0
2005-10-20,51.9,53.21,51.74,53.2,1109422,19.1516585518257,19.6350626501473,19.0926168298932,19.6313725425265,3006476.00019535,0.0,1.0
2005-10-21,51.8,52.0,51.61,51.91,493200,19.1147574756179,19.1885596280334,19.0446454308232,19.1553486594464,1336546.38478086,0.0,1.0
2005-10-24,52.8,52.83,51.9,51.96,297689,19.4837682376955,19.4948385605578,19.1516585518257,19.1737991975503,806721.728992353,0.0,1.0
2005-10-25,52.14,53.1,51.91,52.8,423067,19.2402211347243,19.5944714663187,19.1553486594464,19.4837682376955,1146489.59726294,0.0,1.0
2005-10-26,52.1,52.64,52.05,52.2,357600,19.2254607042412,19.4247265157631,19.2070101661373,19.2623617804489,969077.427408018,0.0,1.0
2005-10-27,52.07,52.44,52.01,52.08,204667,19.2143903813788,19.3509243633475,19.1922497356542,19.2180804889996,554636.940255362,0.0,1.0
2005-10-28,52.51,52.51,51.8,52.32,390267,19.376755116693,19.376755116693,19.1147574756179,19.3066430718982,1057603.30078928,0.0,1.0
2005-10-31,52.83,52.91,52.31,52.66,246622,19.4948385605578,19.524359421524,19.3029529642775,19.4321067310046,668332.81124782,0.0,1.0
2005-11-01,52.64,52.99,52.47,52.83,462667,19.4247265157631,19.5538802824902,19.3619946862099,19.4948385605578,1253803.54056651,0.0,1.0
2005-11-02,53.05,53.18,52.54,52.59,671600,19.5760209282149,19.6239923272849,19.3878254395553,19.4062759776592,1820001.11925958,0.0,1.0
2005-11-03,53.3,53.4,52.91,53.15,328800,19.6682736187342,19.705174694942,19.524359421524,19.6129220044226,891030.923187241,0.0,1.0
2005-11-04,53.04,53.8,52.85,53.71,609689,19.5723308205941,19.852778999773,19.5022187757993,19.819568031186,1652225.52471747,0.0,1.0
2005-11-07,53.51,53.51,53.03,53.2,898800,19.7457658787705,19.7457658787705,19.5686407129733,19.6313725425265,2435701.31922352,0.0,1.0
2005-11-08,53.07,53.65,52.95,53.51,274267,19.5834011434564,19.7974273854614,19.5391198520071,19.7457658787705,743249.32545558,0.0,1.0
2005-11-09,53.52,53.68,52.93,53.1,605067,19.7494559863913,19.8084977083237,19.5317396367655,19.5944714663187,1639700.14476926,0.0,1.0
2005-11-10,53.97,54.25,53.54,53.64,605200,19.9155108293262,20.0188338427079,19.7568362016329,19.7937372778406,1640060.56786167,0.0,1.0
2005-11-11,53.9,54.13,53.77,54.07,342267,19.8896800759808,19.9745525512586,19.8417086769107,19.952411905534,927525.793754643,0.0,1.0
2005-11-14,54.04,54.16,53.4,53.8,379822,19.9413415826716,19.9856228741209,19.705174694942,19.852778999773,1029297.89326893,0.0,1.0
2005-11-15,53.91,54.31,53.7,54.05,296667,19.8933701836016,20.0409744884326,19.8158779235653,19.9450316902924,803952.16207174,0.0,1.0
2005-11-16,53.58,54.08,53.5,54.08,189422,19.771596632116,19.9561020131547,19.7420757711498,19.9561020131547,513323.782031548,0.0,1.0
2005-11-17,53.99,54.17,53.45,53.83,430222,19.9228910445678,19.9893129817417,19.7236252330459,19.8638493226354,1165879.27565529,0.0,1.0
2005-11-18,54.01,54.25,53.75,54.08,270622,19.9302712598093,20.0188338427079,19.8343284616691,19.9561020131547,733371.564765138,0.0,1.0
2005-11-21,54.12,54.2,53.8,53.95,286000,19.9708624436378,20.0003833046041,19.852778999773,19.9081306140847,775045.14608136,0.0,1.0
2005-11-22,54.5,54.72,54.0,54.07,680089,20.1110865332273,20.1922689008844,19.9265811521885,19.952411905534,1843005.86836827,0.0,1.0
2005-11-23,54.56,54.77,54.44,54.52,362667,20.133227178952,20.2107194389883,20.0889458875027,20.1184667484689,982808.734244362,0.0,1.0
2005-11-25,54.63,54.71,54.53,54.66,164489,20.1590579322974,20.1885787932636,20.1221568560897,20.1701282551597,445756.646971247,0.0,1.0
2005-11-28,54.8,54.87,54.56,54.63,344667,20.2217897618506,20.247620515196,20.133227178952,20.1590579322974,934029.669106375,0.0,1.0
2005-11-29,54.85,55.12,54.72,55.0,456267,20.2402402999545,20.3398732057154,20.1922689008844,20.2955919142661,1236459.8729619,0.0,1.0
2005-11-30,54.12,54.83,54.11,54.8,500622,19.9708624436378,20.2328600847129,19.9671723360171,20.2217897618506,1356659.61930609,0.0,1.0
2005-12-01,54.5,54.69,54.2,54.37,442667,20.1110865332273,20.1811985780221,20.0003833046041,20.0631151341572,1199604.57930209,0.0,1.0
2005-12-02,54.43,54.54,53.6,53.95,528889,20.0852557798819,20.1258469637104,19.7789768473575,19.9081306140847,1433261.72120917,0.0,1.0
2005-12-05,54.48,54.6,54.0,54.31,487467,20.1037063179858,20.1479876094351,19.9265811521885,20.0409744884326,1321010.25253441,0.0,1.0
2005-12-06,54.61,54.81,54.41,54.7,577867,20.1516777170559,20.2254798694714,20.0778755646403,20.1848886856428,1565989.55744963,0.0,1.0
2005-12-07,54.73,54.79,54.4,54.61,707867,20.1959590085052,20.2180996542298,20.0741854570196,20.1516777170559,1918282.80566843,0.0,1.0
2005-12-08,54.53,54.8,54.3,54.77,377600,20.1221568560897,20.2217897618506,20.0372843808118,20.2107194389883,1023276.38867245,0.0,1.0
2005-12-09,54.55,54.9,54.4,54.53,251022,20.1295370713312,20.2586908380583,20.0741854570196,20.1221568560897,680256.582725995,0.0,1.0
2005-12-12,54.8,55.07,54.61,54.65,456800,20.2217897618506,20.3214226676115,20.1516777170559,20.166438147539,1237904.27527959,0.0,1.0
2005-12-13,55.48,55.68,54.76,54.9,405867,20.4727170800633,20.5465192324789,20.2070293313675,20.2586908380583,1099878.49057553,0.0,1.0
2005-12-14,55.88,56.01,55.28,55.52,485022,20.6203213848944,20.6682927839644,20.3989149276478,20.4874775105464,1314384.42951983,0.0,1.0
2005-12-15,55.47,55.98,55.28,55.89,341689,20.4690269724426,20.6572224611021,20.3989149276478,20.6240114925151,925959.4437741,0.0,1.0
2005-12-16,55.12,56.0,55.09,55.75,517022,20.3398732057154,20.6646026763437,20.3288028828531,20.5723499858243,1401102.76754292,0.0,1.0
2005-12-19,54.93,55.25,54.8,55.13,276489,20.2697611609207,20.3878446047855,20.2217897618506,20.3435633133362,749270.830052057,0.0,1.0
2005-12-20,54.73,54.9,54.61,54.83,229689,20.1959590085052,20.2586908380583,20.1516777170559,20.2328600847129,622445.260693289,0.0,1.0
2005-12-21,55.07,55.3,54.91,54.96,245689,20.3214226676115,20.4062951428894,20.2623809456791,20.280831483783,665804.429704836,0.0,1.0
2005-12-22,55.27,55.44,54.79,55.19,230400,20.395224820027,20.4579566495802,20.2180996542298,20.3657039590608,624372.033766242,0.0,1.0
2005-12-23,55.34,55.45,55.22,55.3,95067,20.4210555733725,20.461646757201,20.3767742819232,20.4062951428894,257626.632526281,0.0,1.0
2005-12-27,55.1,55.82,55.1,55.35,175689,20.3324929904739,20.5981807391697,20.3324929904739,20.4247456809933,476108.065279327,0.0,1.0
2005-12-28,55.56,55.65,55.1,55.25,224089,20.5022379410295,20.5354489096165,20.3324929904739,20.3878446047855,607269.551539251,0.0,1.0
2005-12-29,55.4,55.8,55.31,55.5,217422,20.4431962190971,20.5908005239282,20.4099852505102,20.4800972953049,589202.327801753,0.0,1.0
2005-12-30,55.6,55.67,55.25,55.42,316667,20.5169983715126,20.5428291248581,20.3878446047855,20.4505764343387,858151.123336175,0.0,1.0
2006-01-03,55.8,55.92,55.16,55.6,440889,20.6313917077567,20.6757602920744,20.394759258062,20.5574440672271,1192435.61212357,0.11,1.0
2006-01-04,55.87,56.28,55.51,55.75,505600,20.657273381942,20.8088660450277,20.5241676289888,20.6129047976243,1367454.04283091,0.0,1.0
2006-01-05,55.48,55.85,55.25,55.73,477822,20.5130754829093,20.6498786178891,20.4280356963003,20.6055100335713,1292325.20896668,0.0,1.0
2006-01-06,55.86,56.0,55.56,55.73,305422,20.6535759999156,20.7053393482863,20.5426545391212,20.6055100335713,826049.344678603,0.0,1.0
2006-01-09,55.81,55.84,55.59,55.8,434622,20.6350890897832,20.6461812358626,20.5537466852006,20.6313917077567,1175485.78125644,0.0,1.0
2006-01-10,55.72,55.72,55.09,55.66,534000,20.6018126515449,20.6018126515449,20.3688775838766,20.579628359386,1444265.14808486,0.0,1.0
2006-01-11,55.37,55.78,55.36,55.72,455867,20.4724042806181,20.6239969437037,20.4687068985916,20.6018126515449,1232945.35629588,0.0,1.0
2006-01-12,55.21,55.5,54.92,55.5,460267,20.4132461681944,20.5204702469623,20.3060220894265,20.5204702469623,1244845.66837748,0.0,1.0
2006-01-13,55.59,55.64,55.28,55.28,227200,20.5537466852006,20.572233595333,20.4391278423797,20.4391278423797,614488.842031612,0.0,1.0
2006-01-17,54.98,55.65,54.87,55.49,214222,20.3282063815854,20.5759309773595,20.2875351792941,20.5167728649358,579388.33062366,0.0,1.0
2006-01-18,55.26,55.37,54.85,55.02,324800,20.4317330783268,20.4724042806181,20.2801404152411,20.3429959096913,878459.400932514,0.0,1.0
2006-01-19,55.38,55.5,54.88,55.39,312000,20.4761016626445,20.5204702469623,20.2912325613206,20.479799044671,843840.311240595,0.0,1.0
2006-01-20,54.29,55.37,54.2,55.33,392622,20.0730870217583,20.4724042806181,20.0398105835199,20.4576147525121,1061891.89320482,0.0,1.0
2006-01-23,54.87,54.98,54.37,54.39,364400,20.2875351792941,20.3282063815854,20.1026660779701,20.1100608420231,985562.209666897,0.0,1.0
2006-01-24,55.16,55.22,54.74,54.95,428667,20.394759258062,20.4169435502209,20.2394692129498,20.3171142355059,1159379.79070055,0.0,1.0
2006-01-25,55.13,55.28,54.78,55.25,345422,20.3836671119826,20.4391278423797,20.2542587410558,20.4280356963003,934233.999965857,0.0,1.0
2006-01-26,55.88,56.15,55.33,55.33,603822,20.6609707639685,20.7608000786835,20.4576147525121,20.4576147525121,1633106.87312153,0.0,1.0
2006-01-27,55.65,56.17,55.44,55.84,341689,20.5759309773595,20.7681948427364,20.4982859548034,20.6461812358626,924137.667011176,0.0,1.0
2006-01-30,55.8,55.87,55.32,55.72,578667,20.6313917077567,20.657273381942,20.4539173704857,20.6018126515449,1565072.24802776,0.0,1.0
2006-01-31,56.1,56.62,55.0,55.81,830222,20.7423131685511,20.934577033928,20.3356011456383,20.6350890897832,2245432.02204739,0.0,1.0
2006-02-01,56.15,56.22,55.53,56.05,364889,20.7608000786835,20.7866817528688,20.5315623930417,20.7238262584187,986884.767077784,0.0,1.0
2006-02-02,55.15,56.0,55.14,56.0,398622,20.3910618760355,20.7053393482863,20.387364494009,20.7053393482863,1078119.59149791,0.0,1.0
2006-02-03,55.84,55.86,54.7,54.9,457289,20.6461812358626,20.6535759999156,20.2246796848439,20.2986273253735,1236791.32079135,0.0,1.0
2006-02-06,55.34,55.82,55.14,55.8,296000,20.4613121345386,20.6387864718097,20.387364494009,20.6313917077567,800566.449125692,0.0,1.0
2006-02-07,55.08,55.3,54.87,55.22,336889,20.3651802018502,20.4465226064327,20.2875351792941,20.4169435502209,911155.508376704,0.0,1.0
2006-02-08,55.23,55.42,54.82,55.4,362667,20.4206409322473,20.4908911907505,20.2690482691617,20.4834964266975,980875.10947658,0.0,1.0
2006-02-09,54.25,55.1,53.91,54.99,612000,20.0582974936523,20.3725749659031,19.932586504752,20.3319037636118,1655225.22589501,0.0,1.0
2006-02-10,55.02,55.22,54.12,54.25,421689,20.3429959096913,20.4169435502209,20.0102315273081,20.0582974936523,1140506.97758569,0.0,1.0
2006-02-13,54.42,54.93,54.3,54.92,524267,20.1211529881025,20.309719471453,20.0767844037847,20.3060220894265,1417941.11683709,0.0,1.0
2006-02-14,55.27,55.51,54.49,54.49,577289,20.4354304603533,20.5241676289888,20.1470346622879,20.1470346622879,1561345.28665311,0.0,1.0
2006-02-15,55.45,55.57,55.12,55.15,461067,20.5019833368299,20.5463519211477,20.3799697299561,20.3910618760355,1247009.36148323,0.0,1.0
2006-02-16,55.3,55.58,55.0,55.2,443689,20.4465226064327,20.5500493031741,20.3356011456383,20.4095487861679,1200008.53799368,0.0,1.0
2006-02-17,54.98,55.39,54.91,55.0,542400,20.3282063815854,20.479799044671,20.3023247074,20.3356011456383,1466983.92569518,0.0,1.0
2006-02-21,54.74,55.0,54.65,54.98,502489,20.2394692129498,20.3356011456383,20.2061927747115,20.3282063815854,1359039.98126595,0.0,1.0
2006-02-22,55.52,55.62,54.88,54.95,463200,20.5278650110153,20.5648388312801,20.2912325613206,20.3171142355059,1252778.30822642,0.0,1.0
2006-02-23,54.69,55.55,54.69,55.55,666489,20.2209823028174,20.5389571570947,20.2209823028174,20.5389571570947,1802597.0679437,0.0,1.0
2006-02-24,54.96,55.17,54.6,54.75,410000,20.3208116175324,20.3984566400885,20.1877058645791,20.2431665949763,1108892.71669437,0.0,1.0
2006-02-27,54.88,55.14,54.79,54.99,369200,20.2912325613206,20.387364494009,20.2579561230822,20.3319037636118,998544.368301367,0.0,1.0
2006-02-28,54.67,54.84,54.55,54.8,436089,20.2135875387645,20.2764430332146,20.1692189544467,20.2616535051087,1179453.4534891,0.0,1.0
2006-03-01,54.74,54.9,54.54,54.8,391200,20.2394692129498,20.2986273253735,20.1655215724202,20.2616535051087,1058045.92870936,0.0,1.0
2006-03-02,54.73,54.79,54.36,54.6,468622,20.2357718309234,20.2579561230822,20.0989686959436,20.1877058645791,1267442.7382506,0.0,1.0
2006-03-03,55.3,55.99,54.81,55.0,1151600,20.4465226064327,20.7016419662598,20.2653508871352,20.3356011456383,3114636.22572009,0.0,1.0
2006-03-06,55.23,55.83,54.98,55.55,652489,20.4206409322473,20.6424838538361,20.3282063815854,20.5389571570947,1764732.43859316,0.0,1.0
2006-03-07,55.4,55.5,55.12,55.24,482400,20.4834964266975,20.5204702469623,20.3799697299561,20.4243383142738,1304706.9427643,0.0,1.0
2006-03-08,55.4,55.75,55.29,55.55,479067,20.4834964266975,20.6129047976243,20.4428252244062,20.5389571570947,1295692.45636249,0.0,1.0
2006-03-09,55.67,55.93,55.4,55.47,459289,20.5833257414125,20.6794576741009,20.4834964266975,20.5093781008829,1242200.55355571,0.0,1.0
2006-03-10,56.31,56.45,55.7,55.75,522400,20.8199581911072,20.8717215394779,20.5944178874919,20.6129047976243,1412891.59805155,0.0,1.0
2006-03-13,56.05,56.59,55.94,56.05,523067,20.7238262584187,20.9234848878486,20.6831550561274,20.7238262584187,1414695.57717847,0.0,1.0
2006-03-14,56.72,56.88,56.04,56.09,328400,20.9715508541928,21.0307089666165,20.7201288763922,20.7386157865246,888196.019908369,0.0,1.0
2006-03-15,57.04,57.23,56.55,56.98,277289,21.0898670790402,21.1601173375433,20.9086953597427,21.0676827868813,749960.371998694,0.0,1.0
2006-03-16,57.32,57.9,57.03,57.2,367822,21.1933937757816,21.4078419333174,21.0861696970137,21.1490251914638,994817.406926723,0.0,1.0
2006-03-17,57.15,57.69,57.06,57.55,369467,21.1305382813315,21.3301969107614,21.0972618430931,21.2784335623906,999266.500875409,0.0,1.0
2006-03-20,57.16,57.3,56.75,57.3,464622,21.1342356633579,21.1859990117286,20.9826430002723,21.1859990117286,1256624.27272188,0.0,1.0
2006-03-21,56.95,57.25,56.85,57.2,297600,21.0565906408019,21.1675121015962,21.0196168205371,21.1490251914638,804893.83533718,0.0,1.0
2006-03-22,57.02,57.2,56.73,57.0,399022,21.0824723149872,21.1490251914638,20.9752482362193,21.0750775509343,1079201.43805078,0.0,1.0
2006-03-23,56.79,57.03,56.5,57.03,344400,20.9974325283782,21.0861696970137,20.8902084496103,21.0861696970137,931469.882023269,0.0,1.0
2006-03-24,56.62,56.81,56.29,56.79,199067,20.934577033928,21.0048272924311,20.8125634270542,20.9974325283782,538399.869351703,0.0,1.0
2006-03-27,56.58,56.8,56.52,56.62,531022,20.9197875058221,21.0011299104047,20.8976032136632,20.934577033928,1436210.80049873,0.0,1.0
2006-03-28,56.64,56.74,56.36,56.6,405822,20.941971797981,20.9789456182458,20.8384451012396,20.9271822698751,1097592.82944961,0.0,1.0
2006-03-29,57.28,57.36,56.32,56.75,360089,21.1786042476757,21.2081833038875,20.8236555731336,20.9826430002723,973902.608443313,0.0,1.0
2006-03-30,57.79,58.38,57.29,57.34,868222,21.3671707310261,21.5853162705885,21.1823016297022,21.2007885398346,2348207.4445703,0.0,1.0
2006-03-31,57.1,57.88,57.1,57.87,437822,21.1120513711991,21.4004471692645,21.1120513711991,21.396749787238,1184140.55367942,0.0,1.0
2006-04-03,56.99,57.68,56.89,57.35,750889,21.0713801689078,21.3264995287349,21.034406348643,21.204485921861,2030866.6905998,0.0,1.0
2006-04-04,57.12,57.32,56.8,57.0,388800,21.119446135252,21.1933937757816,21.0011299104047,21.0750775509343,1051554.84939212,0.0,1.0
2006-04-05,57.48,57.74,57.2,57.3,256889,21.2932230904966,21.389538991741,21.1894982737718,21.2265428511735,693459.118764891,0.11,1.0
2006-04-06,57.5,57.64,57.21,57.45,266222,21.3006320059769,21.3524944143393,21.193202731512,21.282109717276,718653.089528268,0.0,1.0
2006-04-07,56.58,57.6,56.53,57.6,290800,20.9598218938813,21.3376765833786,20.9412996051804,21.3376765833786,785000.181933949,0.0,1.0
2006-04-10,57.12,57.17,56.46,56.71,407067,21.1598626118504,21.1783849005513,20.9153684009992,21.0079798445035,1098857.18383531,0.0,1.0
2006-04-11,56.43,57.18,56.25,57.13,347422,20.9042550277787,21.1820893582915,20.8375747884557,21.1635670695906,937848.46357585,0.0,1.0
2006-04-12,56.52,56.73,56.18,56.38,359289,20.9375951474402,21.0153887599838,20.8116435842745,20.8857327390779,969882.841701747,0.0,1.0
2006-04-13,56.58,56.84,55.8,55.94,387022,20.9598218938813,21.0561377951257,20.670874190148,20.7227365985104,1044746.70018033,0.0,1.0
2006-04-17,56.46,56.85,56.3,56.49,198667,20.9153684009992,21.0598422528659,20.8560970771565,20.9264817742197,536291.716452106,0.0,1.0
2006-04-18,57.01,57.31,56.65,56.78,608000,21.1191135767086,21.2302473089137,20.9857530980625,21.0339110486847,1641265.85493756,0.0,1.0
2006-04-19,56.83,57.09,56.3,56.85,599867,21.0524333373855,21.1487492386299,20.8560970771565,21.0598422528659,1619311.22467735,0.0,1.0
2006-04-20,57.52,57.58,56.91,57.06,737200,21.3080409214572,21.3302676678983,21.0820689993069,21.1376358654094,1990034.84911179,0.0,1.0
2006-04-21,58.0,58.3,57.71,57.85,710400,21.4858548929854,21.5969886251905,21.3784256185205,21.4302880268828,1917689.57787441,0.0,1.0
2006-04-24,57.98,58.19,57.65,58.0,343067,21.4784459775051,21.5562395900486,21.3561988720794,21.4858548929854,926092.356999773,0.0,1.0
2006-04-25,57.99,58.15,57.56,58.15,411200,21.4821504352452,21.5414217590879,21.3228587524179,21.5414217590879,1110014.0124183,0.0,1.0
2006-04-26,58.36,58.4,57.97,58.11,373867,21.6192153716315,21.6340332025922,21.4747415197649,21.5266039281273,1009235.42991438,0.0,1.0
2006-04-27,59.75,60.02,59.09,59.1,829022,22.1341349975151,22.2341553564997,21.8896407866639,21.8933452444041,2237903.78551323,0.0,1.0
2006-04-28,60.11,60.3,59.67,59.75,542622,22.2674954761612,22.3378801732245,22.1044993355938,22.1341349975151,1464781.18542423,0.0,1.0
2006-05-01,59.41,60.4,59.31,60.15,460089,22.0081834343493,22.3749247506262,21.9711388569476,22.2823133071219,1241987.44396771,0.0,1.0
2006-05-02,59.44,59.58,59.1,59.53,332222,22.0192968075699,22.0711592159322,21.8933452444041,22.0526369272314,896816.817202409,0.0,1.0
2006-05-03,59.45,59.7,59.43,59.44,500267,22.02300126531,22.1156127088143,22.0155923498297,22.0192968075699,1350445.96291455,0.0,1.0
2006-05-04,60.09,60.35,59.45,59.478,388489,22.2600865606809,22.3564024619253,22.02300126531,22.0333737469825,1048706.79394546,0.0,1.0
2006-05-05,61.01,61.09,60.05,60.17,360889,22.6008966727765,22.6305323346979,22.2452687297202,22.2897222226023,974201.962372634,0.0,1.0
2006-05-08,60.54,61.0,60.43,60.75,401067,22.4267871589885,22.5971922150364,22.3860381238467,22.5045807715321,1082660.48131948,0.0,1.0
2006-05-09,60.39,60.54,60.2,60.54,411067,22.371220292886,22.4267871589885,22.3008355958228,22.4267871589885,1109654.98551253,0.0,1.0
2006-05-10,60.57,60.71,60.3,60.39,344000,22.4379005322091,22.4897629405714,22.3378801732245,22.371220292886,928610.944240985,0.0,1.0
2006-05-11,60.55,60.95,60.29,60.47,443422,22.4304916167287,22.5786699263355,22.3341757154843,22.4008559548074,1196995.70382915,0.0,1.0
2006-05-12,60.09,60.55,60.08,60.55,326222,22.2600865606809,22.4304916167287,22.2563821029407,22.4304916167287,880620.11468658,0.0,1.0
2006-05-15,60.65,60.65,59.83,60.19,445467,22.4675361941304,22.4675361941304,22.1637706594365,22.2971311380826,1202516.07993663,0.0,1.0
2006-05-16,60.26,60.73,60.08,60.73,368267,22.3230623422638,22.4971718560518,22.2563821029407,22.4971718560518,994118.507566266,0.0,1.0
2006-05-17,59.24,60.23,59.22,60.01,538222,21.9452076527665,22.3119489690433,21.9377987372861,22.2304508987595,1452903.60357928,0.0,1.0
2006-05-18,59.43,59.76,59.09,59.25,380889,22.0155923498297,22.1378394552553,21.8896407866639,21.9489121105066,1028190.97075874,0.0,1.0
2006-05-19,59.36,59.75,59.22,59.58,382489,21.9896611456485,22.1341349975151,21.9377987372861,22.0711592159322,1032510.09142962,0.0,1.0
2006-05-22,59.23,59.71,59.18,59.26,575200,21.9415031950263,22.1193171665544,21.9229809063254,21.9526165682468,1552723.88118435,0.0,1.0
2006-05-23,58.86,59.47,58.86,59.33,430667,21.80443825864,22.0304101807904,21.80443825864,21.978547772428,1162564.21373091,0.0,1.0
2006-05-24,59.01,59.23,58.67,58.78,716400,21.8600051247425,21.9415031950263,21.7340535615768,21.7748025967186,1933886.28039025,0.0,1.0
2006-05-25,58.9,59.25,58.84,59.19,434889,21.8192560896007,21.9489121105066,21.7970293431597,21.9266853640656,1173961.29340122,0.0,1.0
2006-05-26,59.15,59.2,58.83,58.9,343289,21.9118675331049,21.9303898218058,21.7933248854195,21.8192560896007,926691.634992862,0.0,1.0
2006-05-30,58.4,59.15,58.38,59.1,328800,21.6340332025922,21.9118675331049,21.6266242871118,21.8933452444041,887579.297867548,0.0,1.0
2006-05-31,58.88,58.97,58.2,58.5,627689,21.8118471741203,21.8451872937819,21.5599440477888,21.6710777799939,1694415.33424326,0.0,1.0
2006-06-01,59.51,59.51,58.8,58.91,363067,22.045228011751,22.045228011751,21.782211512199,21.8229605473408,980081.365385881,0.0,1.0
2006-06-02,59.73,59.86,59.35,59.5,374400,22.1267260820348,22.174884032657,21.9859566879083,22.0415235540109,1010674.23698786,0.0,1.0
2006-06-05,58.72,59.66,58.71,59.66,387022,21.7525758502776,22.1007948778536,21.7488713925375,22.1007948778536,1044746.70018034,0.0,1.0
2006-06-06,58.9,59.0,58.35,58.9,462400,21.8192560896007,21.8563006670024,21.6155109138913,21.8192560896007,1248225.87388672,0.0,1.0
2006-06-07,58.78,59.2,58.74,58.9,549467,21.7748025967186,21.9303898218058,21.759984765758,21.8192560896007,1483258.92354437,0.0,1.0
2006-06-08,58.97,59.14,58.25,58.85,468222,21.8451872937819,21.9081630753648,21.5784663364896,21.8007338008998,1263942.07422792,0.0,1.0
2006-06-09,58.71,58.9,58.37,58.85,347067,21.7488713925375,21.8192560896007,21.6229198293717,21.8007338008998,936890.158676994,0.0,1.0
2006-06-12,58.01,58.62,57.86,58.62,480667,21.4895593507256,21.7155312728759,21.433992484623,21.7155312728759,1297536.73469617,0.0,1.0
2006-06-13,58.05,58.4,57.91,58.01,829822,21.5043771816862,21.6340332025922,21.4525147733239,21.4895593507256,2240063.34584868,0.0,1.0
2006-06-14,57.39,58.05,56.94,58.05,625022,21.259882970835,21.5043771816862,21.0931823725274,21.5043771816862,1687215.89997497,0.0,1.0
2006-06-15,58.48,58.6,57.3,57.41,776489,21.6636688645135,21.7081223573956,21.2265428511735,21.2672918863154,2096093.55663588,0.0,1.0
2006-06-16,58.38,58.54,58.12,58.23,1020000,21.6266242871118,21.6858956109546,21.5303083858674,21.5710574210093,2753439.42769131,0.0,1.0
2006-06-19,58.36,58.87,58.18,58.48,565822,21.6192153716315,21.8081427163802,21.5525351323084,21.6636688645135,1527408.4351521,0.0,1.0
2006-06-20,58.61,58.74,58.36,58.61,551467,21.7118268151358,21.759984765758,21.6192153716315,21.7118268151358,1488657.82438297,0.0,1.0
2006-06-21,58.84,58.96,58.55,58.7,603022,21.7970293431597,21.8414828360417,21.6896000686947,21.7451669347973,1627827.99075026,0.0,1.0
2006-06-22,58.57,58.96,58.5,58.84,457467,21.6970089841751,21.8414828360417,21.6710777799939,21.7970293431597,1234909.48496829,0.0,1.0
2006-06-23,58.55,58.79,57.95,58.58,479822,21.6896000686947,21.7785070544588,21.4673326042845,21.7007134419152,1295255.69909186,0.0,1.0
2006-06-26,59.18,59.19,58.43,58.53,337067,21.9229809063254,21.9266853640656,21.6451465758127,21.6821911532144,909895.654483946,0.0,1.0
2006-06-27,58.9,59.21,58.75,59.06,355689,21.8192560896007,21.9340942795459,21.7636892234981,21.8785274134434,960164.820192245,0.0,1.0
2006-06-28,59.47,59.48,58.97,59.0,358000,22.0304101807904,22.0341146385305,21.8451872937819,21.8563006670024,966403.250111258,0.0,1.0
2006-06-29,60.29,60.41,59.65,60.0,471467,22.3341757154843,22.3786292083663,22.0970904201134,22.2267464410194,1272701.79083856,0.0,1.0
2006-06-30,60.72,60.72,60.25,60.35,426489,22.4934673983116,22.4934673983116,22.3193578845236,22.3564024619253,1151285.90987905,0.0,1.0
2006-07-03,61.25,61.52,60.65,61.45,332222,22.6898036585406,22.7898240175252,22.4675361941304,22.763892813344,896816.817202411,0.0,1.0
2006-07-05,61.03,61.25,60.38,61.25,436089,22.6564635388791,22.7381352081983,22.4151608795268,22.7381352081983,1174698.40888137,0.13,1.0
2006-07-06,61.0,61.14,60.51,60.98,449600,22.6453264930628,22.6972993735387,22.4634214113972,22.637901795852,1211093.15904108,0.0,1.0
2006-07-07,61.49,61.89,60.8,60.99,971200,22.8272315747284,22.9757255189452,22.5710795209544,22.6416141444574,2616133.62113143,0.0,1.0
2006-07-10,61.84,61.93,61.43,61.64,469600,22.9571637759181,22.9905749133669,22.8049574830959,22.8829168038097,1264967.4098881,0.0,1.0
2006-07-11,61.83,62.09,61.24,61.86,500000,22.9534514273127,23.0499724910536,22.7344228595929,22.9645884731289,1346856.27117557,0.0,1.0
2006-07-12,61.5,62.29,61.27,61.98,412222,22.8309439233338,23.124219463162,22.7455599054092,23.009136656394,1110407.57163308,0.0,1.0
2006-07-13,59.81,61.26,59.7,61.25,956889,22.2035570090178,22.7418475568037,22.1627211743582,22.7381352081983,2577583.90093785,0.0,1.0
2006-07-14,59.75,59.98,59.33,59.81,549867,22.1812829173853,22.26666693531,22.0253642759576,22.2035570090178,1481183.634525,0.0,1.0
2006-07-17,59.9,60.1,59.48,59.65,321067,22.2369681464666,22.311215118575,22.081049505039,22.1441594313311,864862.204835055,0.0,1.0
2006-07-18,60.5,60.6,59.66,59.93,437689,22.4597090627918,22.496832548846,22.1478717799365,22.2481051922829,1179008.34894913,0.0,1.0
2006-07-19,60.57,61.25,60.49,60.75,666667,22.4856955030297,22.7381352081983,22.4559967141864,22.5525177779273,1795809.25947162,0.0,1.0
2006-07-20,61.99,62.62,60.57,60.57,930267,23.0128490049994,23.2467269671409,22.4856955030297,22.4856955030297,2505871.88563537,0.0,1.0
2006-07-21,62.08,62.38,61.77,62.38,500222,23.0462601424482,23.1576306006108,22.9311773356802,23.1576306006108,1347454.27535997,0.0,1.0
2006-07-24,61.78,61.89,60.5,60.52,984000,22.9348896842856,22.9757255189452,22.4597090627918,22.4671337600026,2650613.14167353,0.0,1.0
2006-07-25,61.33,61.65,61.05,61.55,734400,22.7678339970417,22.8866291524151,22.6638882360899,22.8495056663609,1978262.49110268,0.0,1.0
2006-07-26,60.77,61.22,60.7,61.18,542222,22.5599424751382,22.7269981623821,22.5339560349002,22.7121487679604,1460590.20213872,0.0,1.0
2006-07-27,60.65,61.4,60.5,61.02,395022,22.5153942918731,22.7938204372796,22.4597090627918,22.6527511902737,1064075.71590463,0.0,1.0
2006-07-28,60.85,61.37,60.53,60.69,523822,22.5896412639815,22.7826833914634,22.4708461086081,22.5302436862948,1411025.89135946,0.0,1.0
2006-07-31,60.47,60.82,60.32,60.82,499600,22.4485720169755,22.5785042181652,22.3928867878942,22.5785042181652,1345778.78615864,0.0,1.0
2006-08-01,60.42,60.51,60.15,60.47,345022,22.4300102739484,22.4634214113972,22.3297768616021,22.4485720169755,929390.088787079,0.0,1.0
2006-08-02,60.32,60.68,60.17,60.6,360622,22.3928867878942,22.5265313376894,22.3372015588129,22.496832548846,971412.004447757,0.0,1.0
2006-08-03,60.14,60.58,59.76,60.4,711067,22.3260645129967,22.4894078516352,22.1849952659907,22.4225855767376,1915410.096352,0.0,1.0
2006-08-04,60.13,60.54,59.8,60.09,554622,22.3223521643913,22.4745584572135,22.1998446604124,22.3075027699696,1493992.23766388,0.0,1.0
2006-08-07,60.48,60.69,59.8,59.9,461600,22.452284365581,22.5302436862948,22.1998446604124,22.2369681464666,1243417.70954929,0.0,1.0
2006-08-08,60.46,60.734,60.25,60.51,588000,22.4448596683701,22.5465780201586,22.3669003476563,22.4634214113972,1583902.97490248,0.0,1.0
2006-08-09,59.86,60.82,59.83,60.54,285467,22.2221187520449,22.5785042181652,22.2109817062287,22.4745584572135,768966.038327355,0.0,1.0
2006-08-10,60.29,60.37,59.73,59.76,308222,22.381749742078,22.4114485309213,22.1738582201745,22.1849952659907,830261.467228554,0.0,1.0
2006-08-11,60.05,60.41,59.95,60.29,323867,22.2926533755479,22.426297925343,22.2555298894937,22.381749742078,872404.599953639,0.0,1.0
2006-08-14,60.21,60.86,60.17,60.5,338000,22.3520509532346,22.5933536125869,22.3372015588129,22.4597090627918,910474.839314688,0.0,1.0
2006-08-15,60.52,60.6,60.19,60.54,366622,22.4671337600026,22.496832548846,22.3446262560238,22.4745584572135,987574.279701864,0.0,1.0
2006-08-16,60.61,60.89,60.421,60.67,193067,22.5005448974514,22.6044906584032,22.430381508809,22.5228189890839,520066.999414109,0.0,1.0
2006-08-17,61.23,61.23,60.46,60.61,391689,22.7307105109875,22.7307105109875,22.4448596683701,22.5005448974514,1055097.57200098,0.0,1.0
2006-08-18,61.11,61.44,61.03,61.23,272000,22.6861623277224,22.8086698317013,22.6564635388791,22.7307105109875,732689.811519513,0.0,1.0
2006-08-21,61.46,61.5,60.88,61.11,279067,22.8160945289121,22.8309439233338,22.6007783097978,22.6861623277224,751726.278056309,0.0,1.0
2006-08-22,61.13,61.47,60.79,61.47,235867,22.6935870249333,22.8198068775176,22.567367172349,22.8198068775176,635357.896226737,0.0,1.0
2006-08-23,61.2,61.36,60.96,61.0,172667,22.7195734651712,22.7789710428579,22.6304770986411,22.6453264930628,465115.263550146,0.0,1.0
2006-08-24,61.71,61.9,61.39,61.4,281022,22.9089032440476,22.9794378675506,22.7901080886742,22.7938204372796,756992.486076605,0.0,1.0
2006-08-25,61.37,61.75,61.25,61.67,140622,22.7826833914634,22.9237526384693,22.7381352081983,22.894053849626,378795.245130502,0.0,1.0
2006-08-28,61.63,61.9,61.29,61.34,251867,22.8792044552043,22.9794378675506,22.75298460262,22.7715463456471,678457.296904356,0.0,1.0
2006-08-29,61.88,61.93,61.31,61.75,432267,22.9720131703398,22.9905749133669,22.7604092998308,22.9237526384693,1164403.0395445,0.0,1.0
2006-08-30,62.25,62.35,61.86,61.9,302000,23.1093700687403,23.1464935547945,22.9645884731289,22.9794378675506,813501.187790047,0.0,1.0
2006-08-31,62.21,62.31,61.9,62.24,293467,23.0945206743187,23.1316441603729,22.9794378675506,23.1056577201349,790515.738666162,0.0,1.0
2006-09-01,62.24,62.4,62.13,62.31,275689,23.1056577201349,23.1650552978216,23.0648218854753,23.1316441603729,742626.917088246,0.0,1.0
2006-09-05,62.03,62.4,61.99,62.4,266889,23.0276983994211,23.1650552978216,23.0128490049994,23.1650552978216,718922.246715555,0.0,1.0
2006-09-06,61.65,61.87,61.39,61.83,428667,22.8866291524151,22.9683008217344,22.7901080886742,22.9534514273127,1154705.67439204,0.0,1.0
2006-09-07,61.26,61.69,61.24,61.69,250267,22.7418475568037,22.9014785468368,22.7344228595929,22.9014785468368,674147.356836595,0.0,1.0
2006-09-08,61.44,61.55,61.2,61.3,332800,22.8086698317013,22.8495056663609,22.7195734651712,22.7566969512254,896467.534094461,0.0,1.0
2006-09-11,61.83,61.9,61.47,61.49,334489,22.9534514273127,22.9794378675506,22.8198068775176,22.8272315747284,901017.214578492,0.0,1.0
2006-09-12,62.21,62.25,61.74,61.93,314267,23.0945206743187,23.1093700687403,22.9200402898639,22.9905749133669,846544.959547066,0.0,1.0
2006-09-13,62.21,62.36,61.82,62.22,269022,23.0945206743187,23.1502059034,22.9497390787073,23.0982330229241,724667.935568388,0.0,1.0
2006-09-14,61.97,62.13,61.8,62.13,177200,23.0054243077886,23.0648218854753,22.9423143814964,23.0648218854753,477325.862504622,0.0,1.0
2006-09-15,62.28,62.4,62.16,62.35,242800,23.1205071145566,23.1650552978216,23.0759589312915,23.1464935547945,654033.405282858,0.0,1.0
2006-09-18,61.89,62.38,61.76,62.38,274000,22.9757255189452,23.1576306006108,22.9274649870747,23.1576306006108,738077.236604214,0.0,1.0
2006-09-19,61.85,61.91,61.37,61.8,344089,22.9608761245235,22.983150216156,22.7826833914634,22.9423143814964,926876.854985064,0.0,1.0
2006-09-20,62.76,62.76,61.94,62.05,337467,23.2986998476168,23.2986998476168,22.9942872619723,23.0351230966319,909039.090529613,0.0,1.0
2006-09-21,62.22,63.0,62.22,62.74,390222,23.0982330229241,23.3877962141468,23.0982330229241,23.2912751504059,1051145.89570135,0.0,1.0
2006-09-22,62.47,62.59,62.12,62.26,290400,23.1910417380596,23.2355899213246,23.0611095368699,23.1130824173458,782254.122298772,0.0,1.0
2006-09-25,62.98,63.06,62.37,62.67,318222,23.380371516936,23.4100703057794,23.1539182520054,23.265288710168,857198.592652066,0.0,1.0
2006-09-26,63.23,63.36,62.88,62.91,372267,23.4731802320715,23.521440763942,23.3432480308818,23.3543850766981,1002780.28700343,0.0,1.0
2006-09-27,63.31,63.57,63.07,63.29,344667,23.5028790209149,23.5994000846558,23.4137826543848,23.495454323704,928433.820834541,0.0,1.0
2006-09-28,63.42,63.62,63.36,63.43,372267,23.5437148555745,23.6179618276829,23.521440763942,23.5474272041799,1002780.28700343,0.0,1.0
2006-09-29,63.11,63.43,62.93,63.43,356400,23.4286320488065,23.5474272041799,23.3618097739089,23.5474272041799,960039.150093947,0.0,1.0
2006-10-02,63.0,63.25,62.85,63.05,441600,23.3877962141468,23.4806049292823,23.3321109850655,23.4063579571739,1189543.45870227,0.0,1.0
2006-10-03,63.25,63.5,62.97,63.0,360222,23.4806049292823,23.5734136444178,23.3766591683306,23.3877962141468,970334.519430816,0.0,1.0
2006-10-04,63.76,63.76,62.94,63.19,231289,23.7181952400292,23.7181952400292,23.4131619888243,23.5061599312649,621758.379622051,0.13,1.0
2006-10-05,63.77,63.88,63.41,63.6,220000,23.7219151577269,23.7628342524007,23.5879981206125,23.6586765568673,591410.934012646,0.0,1.0
2006-10-06,63.75,63.93,63.38,63.77,206489,23.7144753223316,23.7814338408888,23.5768383675196,23.7219151577269,555090.237969716,0.0,1.0
2006-10-09,63.53,63.82,63.31,63.82,165200,23.632637132984,23.740514746215,23.5507989436363,23.740514746215,444095.846813132,0.0,1.0
2006-10-10,63.28,63.75,63.09,63.68,281467,23.5396391905434,23.7144753223316,23.4689607542886,23.6884358984483,756648.460744263,0.0,1.0
2006-10-11,63.72,63.8,63.15,63.28,263867,23.7033155692387,23.7330749108197,23.4912802604744,23.5396391905434,709335.586023252,0.0,1.0
2006-10-12,63.68,63.93,63.47,63.92,154889,23.6884358984483,23.7814338408888,23.6103176267982,23.7777139231912,416377.491628567,0.0,1.0
2006-10-13,63.83,64.19,63.7,63.86,344222,23.7442346639126,23.8781517010269,23.6958757338435,23.7553944170054,925348.429671368,0.0,1.0
2006-10-16,64.17,64.24,63.71,63.77,239067,23.8707118656317,23.896751289515,23.6995956515411,23.7219151577269,642667.444370915,0.0,1.0
2006-10-17,64.04,64.42,63.8,64.17,391689,23.8223529355626,23.9637098080722,23.7330749108197,23.8707118656317,1052950.71514763,0.0,1.0
2006-10-18,64.23,64.51,63.95,64.03,318800,23.8930313718174,23.9971890673508,23.788873676284,23.818633017865,857008.20801469,0.0,1.0
2006-10-19,62.67,64.23,62.39,64.23,819022,23.3127242109886,23.8930313718174,23.2085665154552,23.8930313718174,2201720.75453139,0.0,1.0
2006-10-20,62.54,62.85,62.36,62.79,319022,23.2643652809195,23.3796827295458,23.1974067623623,23.35736322336,857604.995411739,0.0,1.0
2006-10-23,62.88,63.0,62.12,62.5,268222,23.3908424826386,23.4354814950101,23.1081287376194,23.249485610129,721042.834285183,0.0,1.0
2006-10-24,62.57,62.88,62.38,62.88,254889,23.2755250340124,23.3908424826386,23.2048465977576,23.3908424826386,685200.643452497,0.0,1.0
2006-10-25,62.21,62.55,61.98,62.5,368400,23.141607996898,23.2680851986171,23.0560498898528,23.249485610129,990344.491319361,0.0,1.0
2006-10-26,62.87,62.91,62.04,62.04,319467,23.387122564941,23.4020022357315,23.0783693960385,23.0783693960385,858801.258437355,0.0,1.0
2006-10-27,62.18,62.81,62.1,62.68,278400,23.1304482438052,23.3648030587553,23.1006889022242,23.3164441286862,748403.654677821,0.0,1.0
2006-10-30,62.36,62.7,62.23,62.65,158489,23.1974067623623,23.3238839640814,23.1490478322933,23.3052843755933,426055.12509423,0.0,1.0
2006-10-31,61.68,62.64,61.66,62.49,322800,22.9444523589241,23.3015644578957,22.9370125235289,23.2457656924314,867761.134087649,0.0,1.0
2006-11-01,61.73,62.25,61.65,61.83,203422,22.9630519474122,23.1564876676885,22.9332926058313,23.0002511243884,546845.431903276,0.0,1.0
2006-11-02,62.35,62.4,61.6,61.74,239867,23.1936868446647,23.2122864331528,22.9146930173432,22.9667718651099,644818.029585508,0.0,1.0
2006-11-03,62.24,62.74,61.97,62.53,181022,23.1527677499909,23.3387636348719,23.0523299721551,23.2606453632219,486629.045894715,0.0,1.0
2006-11-06,62.55,62.9,62.23,62.23,144800,23.2680851986171,23.3982823180339,23.1490478322933,23.1490478322933,389255.923841052,0.0,1.0
2006-11-07,62.77,62.93,62.47,62.56,220089,23.3499233879648,23.4094420711267,23.2383258570362,23.2718051163148,591650.18661777,0.0,1.0
2006-11-08,62.64,63.16,62.64,62.9,228622,23.3015644578957,23.495000178172,23.3015644578957,23.3982823180339,614588.866162907,0.0,1.0
2006-11-09,62.61,62.95,62.39,62.78,277422,23.2904047048029,23.416881906522,23.2085665154552,23.3536433056624,745774.564252983,0.0,1.0
2006-11-10,63.1,63.34,62.76,62.76,313067,23.4726806719863,23.5619586967292,23.3462034702672,23.3462034702672,841596.576720623,0.0,1.0
2006-11-13,63.2,63.57,63.16,63.24,156222,23.5098798489625,23.6475168037744,23.495000178172,23.524759519753,419960.90424238,0.0,1.0
2006-11-14,63.56,63.63,63.0,63.4,132267,23.6437968860768,23.6698363099602,23.4354814950101,23.5842782029149,355564.318222958,0.0,1.0
2006-11-15,63.51,63.84,63.32,63.66,208222,23.6251972975887,23.7479545816102,23.5545188613339,23.680996063053,559748.943190825,0.0,1.0
2006-11-16,63.89,63.99,63.5,63.6,120267,23.7665541700983,23.8037533470745,23.6214773798911,23.6586765568673,323305.540004086,0.0,1.0
2006-11-17,63.88,64.08,63.63,63.69,196667,23.7628342524007,23.8372326063531,23.6698363099602,23.6921558161459,528686.427997569,0.0,1.0
2006-11-20,63.71,63.94,63.44,63.7,128667,23.6995956515411,23.7851537585864,23.5991578737054,23.6958757338435,345886.684757297,0.0,1.0
2006-11-21,63.32,63.75,63.17,63.65,125422,23.5545188613339,23.7144753223316,23.4987200958696,23.6772761453554,337163.37348061,0.0,1.0
2006-11-22,63.34,63.52,63.2,63.27,108489,23.5619586967292,23.6289172152863,23.5098798489625,23.5359192728458,291643.549182263,0.0,1.0
2006-11-24,63.25,63.32,63.0,63.2,76622,23.5284794374506,23.5545188613339,23.4354814950101,23.5098798489625,205977.675390532,0.0,1.0
2006-11-27,62.51,63.23,62.35,63.23,156222,23.2532055278266,23.5210396020553,23.1936868446647,23.5210396020553,419960.904242381,0.0,1.0
2006-11-28,62.36,62.74,62.22,62.25,236667,23.1974067623623,23.3387636348719,23.1453279145957,23.1564876676885,636215.688727142,0.0,1.0
2006-11-29,62.89,62.99,62.3,62.58,294667,23.3945624003362,23.4317615773124,23.1750872561766,23.27924495171,792133.116785022,0.0,1.0
2006-11-30,63.22,63.3,62.64,62.95,328667,23.5173196843577,23.5470790259387,23.3015644578957,23.416881906522,883532.988405158,0.0,1.0
2006-12-01,62.83,63.53,62.5,63.4,307067,23.3722428941505,23.632637132984,23.249485610129,23.5842782029149,825467.187611189,0.0,1.0
2006-12-04,64.0,64.25,62.95,63.04,536222,23.8074732647721,23.9004712072126,23.416881906522,23.4503611658005,1441488.88117332,0.0,1.0
2006-12-05,63.76,64.12,63.65,64.12,354089,23.7181952400292,23.8521122771436,23.6772761453554,23.8521122771436,951873.210061838,0.0,1.0
2006-12-06,63.83,63.87,63.53,63.7,321022,23.7442346639126,23.7591143347031,23.632637132984,23.6958757338435,862981.458448217,0.0,1.0
2006-12-07,63.49,64.17,63.43,63.94,216889,23.6177574621935,23.8707118656317,23.5954379560077,23.7851537585864,583047.845759404,0.0,1.0
2006-12-08,63.62,63.9,63.39,63.56,214889,23.6661163922625,23.7702740877959,23.5805582852173,23.6437968860768,577671.382722927,0.0,1.0
2006-12-11,63.9,64.15,63.78,63.78,224267,23.7702740877959,23.8632720302364,23.7256350754245,23.7256350754245,602881.617900974,0.0,1.0
2006-12-12,63.7,64.09,63.5,64.01,243422,23.6958757338435,23.8409525240507,23.6214773798911,23.8111931824697,654374.692632848,0.0,1.0
2006-12-13,63.64,64.04,63.47,63.95,231689,23.6735562276578,23.8223529355626,23.6103176267982,23.788873676284,622833.672229345,0.0,1.0
2006-12-14,63.76,64.13,63.54,63.71,204622,23.7181952400292,23.8558321948412,23.6363570506816,23.6995956515411,550071.309725164,0.0,1.0
2006-12-15,64.18,64.18,63.77,63.77,441289,23.8744317833293,23.8744317833293,23.7219151577269,23.7219151577269,1186286.9984523,0.0,1.0
2006-12-18,64.05,64.59,63.85,64.4,152889,23.8260728532602,24.0269484089317,23.7516744993078,23.956269972677,411001.028592089,0.0,1.0
2006-12-19,63.8,63.91,63.37,63.9,345689,23.7330749108197,23.7739940054935,23.573118449822,23.7702740877959,929292.065308627,0.0,1.0
2006-12-20,63.91,63.94,63.23,63.94,242267,23.7739940054935,23.7851537585864,23.5210396020553,23.7851537585864,651269.785229282,0.0,1.0
2006-12-21,63.71,64.14,63.66,63.82,197867,23.6995956515411,23.8595521125388,23.680996063053,23.740514746215,531912.305819457,0.0,1.0
2006-12-22,63.72,63.89,63.38,63.75,208267,23.7033155692387,23.7665541700983,23.5768383675196,23.7144753223316,559869.913609146,0.0,1.0
2006-12-26,64.0,64.03,63.5,63.58,175867,23.8074732647721,23.818633017865,23.6214773798911,23.6512367214721,472771.212418192,0.0,1.0
2006-12-27,64.2,64.3,64.03,64.2,160267,23.8818716187245,23.9190707957007,23.818633017865,23.8818716187245,430834.800733659,0.0,1.0
2006-12-28,64.06,64.25,63.93,64.07,135689,23.8297927709579,23.9004712072126,23.7814338408888,23.8335126886555,364763.446478372,0.0,1.0
2006-12-29,63.76,64.03,63.6,63.97,141600,23.7181952400292,23.818633017865,23.6586765568673,23.7963135116793,380653.582982686,0.0,1.0
2007-01-03,64.46,64.98,63.74,63.75,386622,24.0269484089317,24.2207742415821,23.7585741791081,23.7623015989668,1037237.59238338,0.13,1.0
2007-01-04,64.5,64.58,63.91,64.46,274000,24.0418580883664,24.0716774472357,23.8219403167054,24.0269484089317,735092.933958868,0.0,1.0
2007-01-05,63.43,64.46,63.43,64.46,292400,23.6430241634896,24.0269484089317,23.6430241634896,24.0269484089317,784456.839013041,0.0,1.0
2007-01-08,62.94,63.3,62.48,63.2,696400,23.4603805904152,23.594567705327,23.2889192769168,23.5572935067404,1868316.49346334,0.0,1.0
2007-01-09,63.06,63.26,62.21,62.94,397689,23.5051096287191,23.5796580258924,23.1882789407329,23.4603805904152,1066928.37158091,0.0,1.0
2007-01-10,63.68,63.79,62.87,63.07,320889,23.7362096599561,23.7772112784014,23.4342886514046,23.5088370485778,860887.724398277,0.0,1.0
2007-01-11,64.67,64.75,63.9,63.9,368800,24.1052242259636,24.1350435848329,23.8182128968467,23.8182128968467,989424.357824931,0.0,1.0
2007-01-12,64.8,64.9,64.59,64.76,240800,24.1536806841262,24.1909548827128,24.0754048670943,24.1387710046916,646023.279187211,0.0,1.0
2007-01-16,64.3,64.99,63.96,64.94,243689,23.9673096911932,24.2245016614408,23.8405774159987,24.2058645621475,653773.948844899,0.0,1.0
2007-01-17,64.67,65.09,64.5,64.63,360800,24.1052242259636,24.2617758600274,24.0418580883664,24.090314546529,967961.790410073,0.0,1.0
2007-01-18,64.57,64.81,64.42,64.61,247867,24.067950027377,24.1574081039849,24.0120387294971,24.0828597068117,664982.77467731,0.0,1.0
2007-01-19,64.59,64.64,64.13,64.52,281289,24.0754048670943,24.0940419663876,23.9039435535959,24.0493129280837,754648.015694732,0.0,1.0
2007-01-22,64.24,64.56,64.01,64.5,218489,23.9449451720412,24.0642226075184,23.859214515292,24.0418580883664,586166.861488099,0.0,1.0
2007-01-23,64.55,64.63,64.13,64.3,178489,24.0604951876597,24.090314546529,23.9039435535959,23.9673096911932,478854.024413812,0.0,1.0
2007-01-24,65.49,65.49,64.47,64.7,411867,24.4108726543739,24.4108726543739,24.0306758287904,24.1164064855396,1104965.40668189,0.0,1.0
2007-01-25,64.26,65.49,64.1,65.31,336622,23.9524000117585,24.4108726543739,23.8927612940199,24.343779096918,903096.546040519,0.0,1.0
2007-01-26,64.09,64.68,63.44,64.43,333022,23.8890338741613,24.1089516458223,23.6467515833483,24.0157661493558,893438.390703832,0.0,1.0
2007-01-29,64.53,64.71,64.08,64.2,233822,24.0530403479424,24.1201339053983,23.8853064543026,23.9300354926065,627302.5547596,0.0,1.0
2007-01-30,65.0,65.0,64.17,64.75,301289,24.2282290812995,24.2282290812995,23.9188532330306,24.1350435848329,808304.434231873,0.0,1.0
2007-01-31,64.99,65.13,64.49,65.1,215467,24.2245016614408,24.2766855394621,24.0381306685077,24.2655032798861,578059.376647137,0.0,1.0
2007-02-01,65.74,65.76,64.93,64.93,449022,24.5040581508404,24.5115129905577,24.2021371422888,24.2021371422888,1204645.61821927,0.0,1.0
2007-02-02,66.05,66.2,65.75,65.9,293022,24.6196081664589,24.6755194643388,24.5077855706991,24.563696868579,786125.553629546,0.0,1.0
2007-02-05,66.06,66.26,65.8,65.8,298489,24.6233355863176,24.6978839834908,24.5264226699924,24.5264226699924,800792.535636673,0.0,1.0
2007-02-06,66.23,66.46,66.06,66.1,273022,24.6867017239148,24.772432380664,24.6233355863176,24.6382452657522,732469.135092403,0.0,1.0
2007-02-07,66.87,66.87,66.08,66.29,280089,24.9252565948692,24.9252565948692,24.6307904260349,24.7090662430668,751428.6305825,0.0,1.0
2007-02-08,64.75,66.63,64.41,66.62,582667,24.1350435848329,24.8357985182613,24.0083113096384,24.8320710984026,1563191.2209891,0.0,1.0
2007-02-09,64.6,65.3,64.38,64.75,755600,24.079132286953,24.3400516770593,23.9971290500625,24.1350435848329,2027139.49233329,0.0,1.0
2007-02-12,64.28,64.82,64.04,64.45,534889,23.9598548514758,24.1611355238436,23.870396774868,24.0232209890731,1435011.40274571,0.0,1.0
2007-02-13,64.85,64.86,64.29,64.45,279867,24.1723177834195,24.1760452032782,23.9635822713345,24.0232209890731,750833.044336741,0.0,1.0
2007-02-14,65.09,65.18,64.83,65.0,188400,24.2617758600274,24.2953226387554,24.1648629437022,24.2282290812995,505443.462619894,0.0,1.0
2007-02-15,65.15,65.19,64.97,65.19,357467,24.2841403791794,24.299050058614,24.2170468217235,24.299050058614,959019.948260856,0.0,1.0
2007-02-16,65.15,65.29,64.94,64.95,336622,24.2841403791794,24.3363242572006,24.2058645621475,24.2095919820062,903096.546040518,0.0,1.0
2007-02-20,65.32,65.46,64.75,65.33,248489,24.3475065167766,24.3996903947979,24.1350435848329,24.3512339366353,666651.489293815,0.0,1.0
2007-02-21,64.96,65.73,64.87,65.32,328889,24.2133194018648,24.5003307309818,24.1797726231369,24.3475065167766,882350.291813133,0.0,1.0
2007-02-22,65.3,65.59,65.1,65.1,368089,24.3400516770593,24.4481468529605,24.2655032798861,24.2655032798861,987516.872145934,0.0,1.0
2007-02-23,65.05,65.24,64.49,64.49,386267,24.2468661805928,24.3176871579073,24.0381306685077,24.0381306685077,1036285.19095434,0.0,1.0
2007-02-26,64.64,65.18,64.5,65.05,476489,24.0940419663876,24.2953226387554,24.0418580883664,24.2468661805928,1278334.66061726,0.0,1.0
2007-02-27,63.44,65.28,63.33,64.64,587822,23.6467515833483,24.332596837342,23.605749964903,24.0940419663876,1577021.16286704,0.0,1.0
2007-02-28,63.92,64.2,63.39,63.41,462267,23.825667736564,23.9300354926065,23.628114484055,23.6355693237723,1240179.58139549,0.0,1.0
2007-03-01,64.09,64.72,63.12,63.92,431067,23.8890338741613,24.1238613252569,23.5274741478711,23.825667736564,1156475.56847754,0.0,1.0
2007-03-02,63.85,64.29,63.57,63.95,372667,23.7995757975534,23.9635822713345,23.6952080415109,23.83684999614,999798.826349086,0.0,1.0
2007-03-05,63.52,64.09,63.21,63.6703,479867,23.6765709422176,23.8890338741613,23.5610209265991,23.7325940626932,1287397.22970817,0.0,1.0
2007-03-06,63.54,63.73,62.81,62.915,656267,23.6840257819349,23.7548467592495,23.4119241322526,23.4510620407685,1760646.84120578,0.0,1.0
2007-03-07,63.24,63.81,63.19,63.69,438267,23.572203186175,23.7846661181187,23.5535660868817,23.7399370798148,1175791.87915092,0.0,1.0
2007-03-08,63.78,63.93,63.38,63.49,299422,23.7734838585428,23.8293951564227,23.6243870641963,23.6653886826416,803295.607561431,0.0,1.0
2007-03-09,64.16,65.05,63.76,65.05,265689,23.9151258131719,24.2468661805928,23.7660290188254,24.2468661805928,712796.009235758,0.0,1.0
2007-03-12,64.34,64.42,63.83,64.0,286267,23.9822193706278,24.0120387294971,23.7921209578361,23.8554870954333,768003.098268626,0.0,1.0
2007-03-13,62.83,64.3,62.83,64.22,440222,23.4193789719699,23.9673096911932,23.4193789719699,23.9374903323239,1181036.79406292,0.0,1.0
2007-03-14,63.09,63.25,62.52,62.86,604267,23.5162918882951,23.5759306060337,23.3038289563514,23.4305612315459,1621140.15300921,0.0,1.0
2007-03-15,63.66,63.71,62.9,63.0,445067,23.7287548202388,23.7473919195321,23.4454709109806,23.4827451095672,1194035.06145355,0.0,1.0
2007-03-16,63.18,63.91,63.16,63.78,665422,23.5498386670231,23.8219403167054,23.5423838273058,23.7734838585428,1785208.06679116,0.0,1.0
2007-03-19,63.7,63.98,63.4,63.43,411200,23.7436644996735,23.848032255716,23.6318419039136,23.6430241634896,1103175.96512367,0.0,1.0
2007-03-20,64.31,64.32,63.74,63.74,304667,23.9710371110518,23.9747645309105,23.7585741791081,23.7585741791081,817367.003322798,0.0,1.0
2007-03-21,65.05,65.2,63.96,64.3594,324267,24.2468661805928,24.3027774784727,23.8405774159987,23.9894505651536,869950.293489197,0.0,1.0
2007-03-22,64.7,65.23,64.63,65.23,304222,24.1164064855396,24.3139597380487,24.090314546529,24.3139597380487,816173.148010347,0.0,1.0
2007-03-23,65.1,65.38,64.63,64.73,408267,24.2655032798861,24.3698710359286,24.090314546529,24.1275887451156,1095307.2513452,0.0,1.0
2007-03-26,65.41,65.47,64.57,65.0,351200,24.3810532955046,24.4034178146565,24.067950027377,24.2282290812995,942206.709512242,0.0,1.0
2007-03-27,65.08,65.34,64.83,65.28,256800,24.2580484401688,24.354961356494,24.1648629437022,24.332596837342,688948.414016923,0.0,1.0
2007-03-28,64.74,65.27,64.74,65.08,344622,24.1313161649743,24.3288694174833,24.1313161649743,24.2580484401688,924559.113455375,0.0,1.0
2007-03-29,65.41,65.5,65.03,65.27,532667,24.3810532955046,24.4146000742325,24.2394113408754,24.3288694174833,1429050.17464623,0.0,1.0
2007-03-30,65.59,65.9,65.16,65.38,405822,24.4481468529605,24.563696868579,24.287867799038,24.3698710359286,1088747.75417904,0.0,1.0
2007-04-02,65.24,65.74,65.17,65.6,342622,24.3176871579073,24.5040581508404,24.2915952188967,24.4518742728191,919193.471601663,0.0,1.0
2007-04-03,65.54,65.8,65.43,65.49,299022,24.4779662118298,24.5750713570095,24.4368832657922,24.4592921454491,800634.403626583,0.13,1.0
2007-04-04,65.39,65.69,65.02,65.61,288267,24.4219440126877,24.5339884109719,24.2837559214704,24.5041099047628,771837.783274221,0.0,1.0
2007-04-05,65.49,65.52,65.09,65.4,290267,24.4592921454491,24.4704965852775,24.3098996144034,24.4256788259638,777192.803330448,0.0,1.0
2007-04-09,65.26,65.66,65.24,65.6,268489,24.3733914400978,24.5227839711435,24.3659218135455,24.5003750914866,718881.989938192,0.0,1.0
2007-04-10,64.96,65.42,64.96,65.2,319067,24.2613470418136,24.4331484525161,24.2613470418136,24.350982560441,854305.09214012,0.0,1.0
2007-04-11,64.48,64.87,64.4,64.6,536267,24.0820760045588,24.2277337223283,24.0521974983497,24.1268937638725,1435860.27024639,0.0,1.0
2007-04-12,64.79,64.84,64.13,64.49,256089,24.1978552161192,24.2165292824999,23.9513575398939,24.0858108178349,685680.865589582,0.0,1.0
2007-04-13,64.85,64.9,64.62,64.79,176622,24.220264095776,24.2389381621567,24.1343633904248,24.1978552161192,472907.17618548,0.0,1.0
2007-04-16,65.71,65.81,64.98,65.0,303600,24.5414580375242,24.5788061702856,24.2688166683659,24.2762862949182,812892.044535287,0.0,1.0
2007-04-17,65.52,65.86,65.41,65.72,260889,24.4704965852775,24.5974802366663,24.4294136392399,24.5451928508003,698532.913724528,0.0,1.0
2007-04-18,65.68,65.97,65.31,65.55,475200,24.5302535976958,24.6385631827039,24.3920655064785,24.4817010251059,1272352.76535958,0.0,1.0
2007-04-19,66.79,67.17,66.4,67.16,962222,24.9448178713474,25.0867407758408,24.7991601535779,25.0830059625647,2576359.05427152,0.0,1.0
2007-04-20,67.26,67.56,66.94,67.25,857022,25.1203540953261,25.2323984936103,25.0008400704896,25.1166192820499,2294684.99931397,0.0,1.0
2007-04-23,66.97,67.44,66.89,67.26,469600,25.012044510318,25.1875807342966,24.9821660041088,25.1203540953261,1257358.70920214,0.0,1.0
2007-04-24,67.1,67.33,66.51,66.82,641422,25.0605970829078,25.1464977882591,24.8402430996155,24.9560223111759,1717413.83725268,0.0,1.0
2007-04-25,68.03,68.1,67.35,67.35,506489,25.407934717589,25.4340784105219,25.1539674148113,25.1539674148113,1356129.37662922,0.0,1.0
2007-04-26,68.18,68.47,68.05,68.05,627200,25.4639569167311,25.5722665017392,25.4154043441412,25.4154043441412,1679334.28963285,0.0,1.0
2007-04-27,68.36,68.57,68.0,68.19,336800,25.5311835557016,25.6096146345006,25.3967302777605,25.4676917300072,901785.37746866,0.0,1.0
2007-04-30,68.3,69.2,68.3,68.61,693022,25.5087746760448,25.8449078708975,25.5087746760448,25.6245538876051,1855573.35470334,0.0,1.0
2007-05-01,68.73,68.85,68.08,68.55,682800,25.6693716469188,25.7141894062325,25.4266087839697,25.6021450079483,1828203.84719597,0.0,1.0
2007-05-02,69.16,69.48,68.73,68.73,471289,25.8299686177929,25.9494826426294,25.6693716469188,25.6693716469188,1261881.02363963,0.0,1.0
2007-05-03,69.27,69.43,68.95,69.17,366400,25.8710515638305,25.9308085762487,25.7515375389939,25.8337034310691,981039.67430082,0.0,1.0
2007-05-04,69.05,69.57,68.97,69.4,404800,25.7888856717554,25.9830959621147,25.7590071655462,25.9196041364203,1083856.05938038,0.0,1.0
2007-05-07,69.68,69.94,69.27,69.27,280622,26.0241789081523,26.1212840533319,25.8710515638305,25.8710515638305,751368.219109292,0.0,1.0
2007-05-08,69.12,69.68,69.08,69.27,296622,25.8150293646883,26.0241789081523,25.8000901115838,25.8710515638305,794208.379559113,0.0,1.0
2007-05-09,69.2,69.27,68.66,69.02,329822,25.8449078708975,25.8710515638305,25.6432279539858,25.7776812319269,883101.712492482,0.0,1.0
2007-05-10,68.75,69.1,68.68,69.1,357022,25.6768412734711,25.8075597381361,25.6506975805381,25.8075597381361,955929.985257173,0.0,1.0
2007-05-11,69.5,69.53,68.9,68.99,297422,25.9569522691817,25.9681567090101,25.7328634726132,25.7664767920985,796350.387581602,0.0,1.0
2007-05-14,69.22,69.74,69.0,69.74,206000,25.8523774974498,26.0465877878091,25.7702116053747,26.0465877878091,551567.0657914,0.0,1.0
2007-05-15,69.55,69.66,69.17,69.23,564089,25.9756263355624,26.0167092816,25.8337034310691,25.8561123107259,1510353.95424857,0.0,1.0
2007-05-16,69.83,69.9,69.48,69.72,272489,26.0802011072944,26.1063448002274,25.9494826426294,26.0391181612568,729592.030050645,0.0,1.0
2007-05-17,69.72,69.93,69.58,69.79,336400,26.0391181612568,26.1175492400558,25.9868307753908,26.0652618541898,900714.373457414,0.0,1.0
2007-05-18,69.95,70.0,69.69,69.77,261067,26.1250188666081,26.1436929329888,26.0279137214284,26.0577922276375,699009.510509531,0.0,1.0
2007-05-21,69.82,69.98,69.67,69.84,300889,26.0764662940182,26.1362233064365,26.0204440948761,26.0839359205705,805633.314849073,0.0,1.0
2007-05-22,69.87,70.0,69.58,69.83,255200,26.0951403603989,26.1436929329888,25.9868307753908,26.0802011072944,683300.559174591,0.0,1.0
2007-05-23,69.75,69.94,69.56,69.92,322489,26.0503226010852,26.1212840533319,25.9793611488386,26.1138144267797,863467.531456327,0.0,1.0
2007-05-24,69.21,69.93,69.18,69.85,357289,25.8486426841736,26.1175492400558,25.8374382443452,26.0876707338467,956644.880434679,0.0,1.0
2007-05-25,69.3,69.49,69.12,69.35,204489,25.8822560036589,25.9532174559056,25.8150293646883,25.9009300700396,547521.348138921,0.0,1.0
2007-05-29,69.74,70.0,69.39,69.43,437689,26.0465877878091,26.1436929329888,25.9158693231442,25.9308085762487,1171916.68669501,0.0,1.0
2007-05-30,70.32,70.32,69.44,69.771,504400,26.2632069578253,26.2632069578253,25.9345433895249,26.0581657089651,1350536.0581805,0.0,1.0
2007-05-31,70.11,70.54,69.97,70.41,463822,26.1847758790263,26.3453728499004,26.1324884931604,26.2968202773106,1241888.05625971,0.0,1.0
2007-06-01,70.27,70.37,70.07,70.22,224222,26.2445328914446,26.281881024206,26.1698366259218,26.2258588250639,600356.653523686,0.0,1.0
2007-06-04,70.18,70.28,69.68,70.16,233200,26.2109195719593,26.2482677047207,26.0241789081523,26.203449945407,624395.338556091,0.0,1.0
2007-06-05,69.67,70.08,69.62,70.02,290489,26.0204440948761,26.1735714391979,26.0017700284954,26.1511625595411,777787.210556691,0.0,1.0
2007-06-06,68.71,69.67,68.71,69.42,484267,25.6619020203666,26.0204440948761,25.6619020203666,25.9270737629726,1296629.74878448,0.0,1.0
2007-06-07,67.8,68.71,67.8,68.71,357067,25.3220340122377,25.6619020203666,25.3220340122377,25.6619020203666,956050.473208437,0.0,1.0
2007-06-08,68.4,68.4,67.33,67.8,349867,25.5461228088062,25.5461228088062,25.1464977882591,25.3220340122377,936772.401006019,0.0,1.0
2007-06-11,68.56,68.71,68.02,68.4,336489,25.6058798212244,25.6619020203666,25.4041999043128,25.5461228088062,900952.671849917,0.0,1.0
2007-06-12,68.05,69.02,68.05,68.49,424667,25.4154043441412,25.7776812319269,25.4154043441412,25.5797361282914,1137050.15110892,0.0,1.0
2007-06-13,68.46,68.46,67.74,68.2,526267,25.568531688463,25.568531688463,25.2996251325809,25.4714265432834,1409085.16996526,0.0,1.0
2007-06-14,68.89,68.98,68.45,68.45,404222,25.7291286593371,25.7627419788224,25.5647968751869,25.5647968751869,1082308.45858413,0.0,1.0
2007-06-15,68.95,69.25,68.8,69.0,514400,25.7515375389939,25.8635819372782,25.6955153398518,25.7702116053747,1377311.15846164,0.0,1.0
2007-06-18,68.77,69.16,68.71,68.98,185689,25.6843109000234,25.8299686177929,25.6619020203666,25.7627419788224,497184.159610385,0.0,1.0
2007-06-19,69.0,69.1,68.57,68.78,295867,25.7702116053747,25.8075597381361,25.6096146345006,25.6880457132995,792186.859487884,0.0,1.0
2007-06-20,68.16,69.25,68.12,69.17,361867,25.4564872901788,25.8635819372782,25.4415480370742,25.8337034310691,968902.521343382,0.0,1.0
2007-06-21,68.31,68.48,67.51,68.17,329022,25.5125094893209,25.5760013150153,25.2137244272296,25.4602221034549,880959.704469992,0.0,1.0
2007-06-22,67.43,68.23,67.17,68.2,788089,25.1838459210205,25.4826309831118,25.0867407758408,25.4714265432834,2110116.20054601,0.0,1.0
2007-06-25,67.48,68.12,67.01,67.47,522089,25.2025199874012,25.4415480370742,25.0269837634225,25.198785174125,1397898.5330678,0.0,1.0
2007-06-26,66.94,67.72,66.89,67.64,444222,25.0008400704896,25.2921555060286,24.9821660041088,25.2622769998194,1189408.85970868,0.0,1.0
2007-06-27,67.52,67.62,66.35,66.69,524000,25.2174592405057,25.2548073732672,24.7804860871972,24.907469738586,1403015.25473153,0.0,1.0
2007-06-28,67.3,67.85,67.18,67.53,382622,25.1352933484306,25.3407080786184,25.0904755891169,25.2211940537819,1024474.24197688,0.0,1.0
2007-06-29,67.0,67.81,66.65,67.36,357822,25.0232489501464,25.3257688255138,24.8925304854815,25.1577022280875,958071.993279663,0.0,1.0
2007-07-02,67.83,67.92,67.21,67.27,430800,25.3332384520661,25.3668517715514,25.1016800289454,25.1240889086022,1153471.32011134,0.0,1.0
2007-07-03,67.95,68.17,67.67,67.74,135689,25.4266087839697,25.5089318734836,25.3218339427701,25.34802765307,362614.913704608,0.13,1.0
2007-07-05,67.44,68.32,67.24,68.09,217867,25.2357688946419,25.5650612526977,25.1609297223564,25.4789962045695,582227.176883033,0.0,1.0
2007-07-06,67.52,67.54,66.97,67.36,205867,25.265704563556,25.2731884807846,25.0598968397711,25.2058332257277,550158.409595669,0.0,1.0
2007-07-09,67.49,67.93,67.48,67.52,320089,25.2544786877132,25.4191248667411,25.2507367290989,25.265704563556,855404.971020455,0.0,1.0
2007-07-10,66.12,67.13,66.12,67.13,456889,24.7418303575581,25.1197681775995,24.7418303575581,25.1197681775995,1220988.91809642,0.0,1.0
2007-07-11,67.13,67.13,66.02,66.12,494889,25.1197681775995,25.1197681775995,24.7044107714154,24.7418303575581,1322540.01450641,0.0,1.0
2007-07-12,68.14,68.14,67.09,67.14,411200,25.4977059976408,25.4977059976408,25.1048003431424,25.1235101362137,1098889.75904705,0.0,1.0
2007-07-13,68.09,68.28,67.69,67.97,257200,25.4789962045695,25.5500934182406,25.3293178599986,25.4340927011982,687340.578859194,0.0,1.0
2007-07-16,67.8,68.19,67.76,67.89,342889,25.3704794047556,25.5164157907122,25.3555115702985,25.404157032284,916335.628866448,0.0,1.0
2007-07-17,67.14,67.88,66.4,67.61,739689,25.1235101362137,25.4004150736698,24.8466051987577,25.2993821910845,1976742.86716866,0.0,1.0
2007-07-18,66.5,66.94,65.74,66.94,776489,24.8840247849004,25.0486709639283,24.5996359302158,25.0486709639283,2075087.08684991,0.0,1.0
2007-07-19,66.7,67.03,66.25,66.96,498089,24.9588639571858,25.0823485914567,24.7904758195436,25.0561548811569,1331091.68578304,0.0,1.0
2007-07-20,65.32,66.65,65.21,66.65,1003289,24.4424736684165,24.9401541641145,24.4013121236595,24.9401541641145,2681186.78858111,0.0,1.0
2007-07-23,65.95,66.19,65.46,65.5,447689,24.6782170611155,24.768024067858,24.4948610890162,24.5098289234733,1196402.86317611,0.0,1.0
2007-07-24,64.55,65.79,64.46,65.6,731067,24.1543428551176,24.6183457232872,24.1206652275892,24.547248509616,1953701.45787269,0.0,1.0
2007-07-25,64.48,65.0,63.71,64.71,783422,24.1281491448177,24.3227309927598,23.8400183315189,24.2142141929459,2093614.81715019,0.0,1.0
2007-07-26,63.46,63.94,62.71,63.18,918222,23.7464693661621,23.9260833796471,23.4658224700918,23.6416945249625,2453853.96967826,0.0,1.0
2007-07-27,62.06,63.64,62.06,63.42,1057200,23.2225951601642,23.813824621219,23.2225951601642,23.731501531705,2825258.39801688,0.0,1.0
2007-07-30,62.25,62.48,61.32,61.88,831200,23.2936923738353,23.3797574219636,22.9456902227082,23.1552399051073,2221296.61410484,0.0,1.0
2007-07-31,61.54,62.91,61.54,62.52,732667,23.0280133122221,23.5406616423772,23.0280133122221,23.3947252564206,1957977.293511,0.0,1.0
2007-08-01,62.14,62.4,60.8,61.53,782622,23.2525308290784,23.3498217530494,22.7511083747661,23.0242713536078,2091476.89933103,0.0,1.0
2007-08-02,61.57,62.9,61.37,62.2,953067,23.0392391880649,23.5369196837629,22.9644000157795,23.274982580764,2546973.65268895,0.0,1.0
2007-08-03,59.39,61.66,59.39,61.64,1159822,22.2234922101539,23.0729168155934,22.2234922101539,23.0654328983648,3099505.15106388,0.0,1.0
2007-08-06,61.26,61.26,59.33,59.59,1011600,22.9232384710225,22.9232384710225,22.2010404584683,22.2983313824393,2703397.08232489,0.0,1.0
2007-08-07,60.69,61.23,59.82,60.85,927200,22.7099468300091,22.9120125951797,22.3843964305675,22.7698181678374,2477846.75240376,0.0,1.0
2007-08-08,61.84,61.86,60.57,60.77,812489,23.1402720706502,23.1477559878788,22.6650433266379,22.7398824989233,2171293.38871201,0.0,1.0
2007-08-09,60.65,61.4,60.5,61.24,1122222,22.694978995552,22.9756258916223,22.638849616338,22.915754553794,2999023.01356347,0.0,1.0
2007-08-10,60.54,61.46,59.58,60.62,789600,22.653817450795,22.998077643308,22.2945894238251,22.6837531197092,2110124.88750864,0.0,1.0
2007-08-13,60.71,61.73,60.48,60.74,524400,22.7174307472376,23.0991105258933,22.6313656991094,22.7286566230805,1401405.13045786,0.0,1.0
2007-08-14,60.32,61.35,60.21,60.9,727600,22.5714943612811,22.956916098551,22.5303328165241,22.7885279609088,1944436.25652391,0.0,1.0
2007-08-15,59.46,61.2,59.41,60.45,480889,22.2496859204538,22.9007867193369,22.2309761273824,22.6201398232666,1285126.45267115,0.0,1.0
2007-08-16,60.31,60.85,58.5,58.6,726489,22.5677524026668,22.7698181678374,21.8904578934838,21.9278774796265,1941467.22315256,0.0,1.0
2007-08-17,62.13,62.62,60.85,62.05,781022,23.2487888704641,23.4321448425634,22.7698181678374,23.2188532015499,2087201.06369271,0.0,1.0
2007-08-20,62.17,62.6,61.5,62.4,362222,23.2637567049212,23.4246609253348,23.013045477765,23.3498217530494,968001.085363667,0.0,1.0
2007-08-21,61.93,62.45,61.63,61.98,260800,23.1739496981787,23.3685315461208,23.0616909397506,23.19265949125,696961.209045404,0.0,1.0
2007-08-22,62.91,63.23,62.09,62.5,302089,23.5406616423772,23.6604043180339,23.233821036007,23.3872413391921,807301.820089407,0.0,1.0
2007-08-23,62.9,63.76,62.29,63.61,390667,23.5369196837629,23.8587281245902,23.3086602082924,23.8025987453762,1044017.42582109,0.0,1.0
2007-08-24,63.34,63.34,62.45,62.8,259289,23.7015658627909,23.7015658627909,23.3685315461208,23.4995000976202,692923.216764469,0.0,1.0
2007-08-27,62.75,63.56,62.73,63.32,202222,23.4807903045489,23.7838889523048,23.4733063873203,23.6940819455623,540417.521532131,0.0,1.0
2007-08-28,60.48,62.35,60.48,62.15,468800,22.6313656991094,23.331111959978,22.6313656991094,23.2562727876926,1252819.8420264,0.0,1.0
2007-08-29,62.03,62.03,60.49,60.83,392889,23.2113692843214,23.2113692843214,22.6351076577237,22.7623342506089,1049955.4925638,0.0,1.0
2007-08-30,61.27,61.68,60.95,61.28,336622,22.9269804296368,23.0804007328219,22.8072377539801,22.9307223882511,899587.715150622,0.0,1.0
2007-08-31,61.56,62.42,61.32,61.87,363467,23.0354972294507,23.3573056702779,22.9456902227082,23.151497946493,971328.21996973,0.0,1.0
2007-09-04,61.63,61.91,61.34,61.78,597867,23.0616909397506,23.1664657809501,22.9531741399367,23.1178203189646,1597738.14098293,0.0,1.0
2007-09-05,60.53,61.42,60.45,61.3,618889,22.6500754921808,22.9831098088509,22.6201398232666,22.9382063054796,1653917.27647585,0.0,1.0
2007-09-06,60.37,60.91,59.92,60.57,599289,22.5902041543524,22.7922699195231,22.4218160167103,22.6650433266379,1601538.28990649,0.0,1.0
2007-09-07,59.89,60.43,59.67,59.87,767022,22.4105901408674,22.6126559060381,22.3282670513535,22.4031062236389,2049787.50185746,0.0,1.0
2007-09-10,59.44,60.34,59.2,60.11,568000,22.2422020032253,22.5789782785096,22.1523949964828,22.4929132303814,1517921.65160195,0.0,1.0
2007-09-11,59.91,60.09,59.33,59.63,600622,22.418074058096,22.4854293131529,22.2010404584683,22.3132992168964,1605100.59547266,0.0,1.0
2007-09-12,59.78,60.05,59.35,59.63,403822,22.3694285961105,22.4704614786958,22.2085243756968,22.3132992168964,1079172.81195987,0.0,1.0
2007-09-13,60.23,60.53,59.97,60.5,363422,22.5378167337526,22.6500754921808,22.4405258097816,22.638849616338,971207.962092406,0.0,1.0
2007-09-14,60.13,60.27,59.75,59.9,422000,22.5003971476099,22.5527845682097,22.3582027202677,22.4143320994817,1127751.64960568,0.0,1.0
2007-09-17,59.9,60.11,59.62,60.01,395422,22.4143320994817,22.4929132303814,22.3095572582821,22.4554936442387,1056724.67485871,0.0,1.0
2007-09-18,61.73,61.73,59.93,60.08,505022,23.0991105258933,23.0991105258933,22.4255579753245,22.4816873545386,1349619.41608331,0.0,1.0
2007-09-19,62.15,62.5,61.9,62.04,451067,23.2562727876926,23.3872413391921,23.1627238223359,23.2151112429357,1205430.2211675,0.0,1.0
2007-09-20,61.76,62.67,61.76,62.28,458889,23.1103364017361,23.4508546356347,23.1103364017361,23.3049182496782,1226333.71264431,0.0,1.0
2007-09-21,61.98,62.46,61.76,62.46,454000,23.19265949125,23.372273504735,23.1103364017361,23.372273504735,1213268.36237199,0.0,1.0
2007-09-24,61.35,62.09,61.28,61.88,271689,22.956916098551,23.233821036007,22.9307223882511,23.1552399051073,726060.942961414,0.0,1.0
2007-09-25,61.2,61.53,60.93,61.2,335467,22.9007867193369,23.0242713536078,22.7997538367516,22.9007867193369,896501.096299213,0.0,1.0
2007-09-26,62.04,62.48,61.47,61.6,380889,23.2151112429357,23.3797574219636,23.0018196019222,23.0504650639077,1017886.72527644,0.0,1.0
2007-09-27,62.57,62.71,62.13,62.36,232000,23.413435049492,23.4658224700918,23.2487888704641,23.3348539185923,619996.167555728,0.0,1.0
2007-09-28,62.32,62.72,62.1,62.56,349600,23.3198860841352,23.4695644287061,23.2375629946213,23.4096930908777,934270.086971909,0.0,1.0
2007-10-01,63.58,63.67,62.3,62.56,355067,23.7913728695333,23.8250504970618,23.3124021669067,23.4096930908777,948880.082868578,0.0,1.0
2007-10-02,63.24,63.82,63.05,63.5,280489,23.6641462766481,23.8811798762758,23.593049062977,23.7614372006192,749578.038972151,0.0,1.0
2007-10-03,62.95,63.15,62.74,62.96,252222,23.6042749388198,23.6792686638041,23.5255315275863,23.608024625069,672648.278379775,0.13,1.0
2007-10-04,62.88,63.4,62.65,63.22,220667,23.5780271350753,23.7730108200346,23.4917843513433,23.7055164675487,588494.570835334,0.0,1.0
2007-10-05,63.78,63.93,63.0,63.0,322000,23.9154988975048,23.9717441912431,23.6230233700659,23.6230233700659,858738.514635073,0.0,1.0
2007-10-08,63.39,63.97,63.32,63.82,211867,23.7692611337853,23.9867429362399,23.7430133300408,23.9304976425017,565025.940621706,0.0,1.0
2007-10-09,63.47,63.51,62.88,63.44,238222,23.7992586237791,23.814257368776,23.5780271350753,23.7880095650314,635311.821221727,0.0,1.0
2007-10-10,63.1,63.47,62.91,63.47,275822,23.6605202325581,23.7992586237791,23.5892761938229,23.7992586237791,735586.877589052,0.0,1.0
2007-10-11,63.41,64.09,63.14,63.33,426000,23.7767605062838,24.0317391712305,23.6755189775549,23.74676301629,1136095.05352342,0.0,1.0
2007-10-12,63.83,63.83,63.24,63.56,214622,23.9342473287509,23.9342473287509,23.7130158400471,23.833005800022,572373.222012449,0.0,1.0
2007-10-15,63.87,64.6,63.34,64.54,536267,23.9492460737478,24.2229731699406,23.7505127025393,24.2004750524453,1430164.99076958,0.0,1.0
2007-10-16,63.5,63.82,63.15,63.8,564622,23.8105076825267,23.9304976425017,23.6792686638041,23.9229982700032,1505784.65096362,0.0,1.0
2007-10-17,63.8,64.13,63.11,64.0,550622,23.9229982700032,24.0467379162274,23.6642699188073,23.9979919949876,1468448.19380557,0.0,1.0
2007-10-18,63.16,63.84,62.92,63.8,607467,23.6830183500534,23.9379970150001,23.5930258800722,23.9229982700032,1620047.54431622,0.0,1.0
2007-10-19,63.05,63.99,63.05,63.68,834667,23.641771801312,23.9942423087384,23.641771801312,23.8780020350126,2225964.90619538,0.0,1.0
2007-10-22,64.7,64.83,62.55,62.71,678267,24.2604700324328,24.3092159536726,23.4542874888511,23.5142824688386,1808863.34194406,0.0,1.0
2007-10-23,64.57,64.99,64.04,64.96,422222,24.2117241111929,24.36921093366,24.0129907399844,24.3579618749124,1126019.54387034,0.0,1.0
2007-10-24,63.47,64.48,62.66,64.31,681067,23.7992586237791,24.17797693495,23.4955340375925,24.1142322687133,1816330.63337567,0.0,1.0
2007-10-25,64.18,64.25,63.26,63.59,790889,24.0654863474735,24.091734151218,23.7205152125455,23.8442548587697,2109213.80466217,0.0,1.0
2007-10-26,64.87,64.9,63.76,64.62,447822,24.3242146986694,24.3354637574171,23.9079995250064,24.230472542439,1194291.92267363,0.0,1.0
2007-10-29,64.38,65.02,64.12,65.0,290667,24.1404800724578,24.3804599924077,24.0429882299782,24.3729606199093,775176.856625568,0.0,1.0
2007-10-30,64.44,64.85,64.25,64.37,241689,24.1629781899531,24.316715326171,24.091734151218,24.1367303862086,644557.928147939,0.0,1.0
2007-10-31,65.16,65.44,64.27,64.7,326489,24.4329555998967,24.5379468148748,24.0992335237164,24.2604700324328,870710.182933822,0.0,1.0
2007-11-01,63.62,65.33,63.62,65.06,467022,23.8555039175173,24.4967002661334,23.8555039175173,24.3954587374046,1245496.20677609,0.0,1.0
2007-11-02,63.27,63.98,62.46,63.69,578622,23.7242648987947,23.9904926224891,23.4205403126082,23.8817517212619,1543121.10812167,0.0,1.0
2007-11-05,62.96,63.46,62.32,62.5,522889,23.608024625069,23.7955089375299,23.3680447051191,23.4355390576051,1394487.33906528,0.0,1.0
2007-11-06,63.34,63.39,62.08,63.16,487467,23.7505127025393,23.7692611337853,23.2780522351379,23.6830183500534,1300020.76867582,0.0,1.0
2007-11-07,61.66,62.95,61.66,62.62,707067,23.1205654126708,23.6042749388198,23.1205654126708,23.4805352925957,1885669.76809776,0.0,1.0
2007-11-08,63.06,63.26,61.34,61.34,1122089,23.6455214875612,23.7205152125455,23.0005754526959,23.0005754526959,2992487.70542967,0.0,1.0
2007-11-09,63.53,64.57,62.14,62.25,888000,23.8217567412744,24.2117241111929,23.3005503526332,23.3417969013746,2368198.13973896,0.0,1.0
2007-11-12,63.93,65.07,63.58,63.67,655067,23.9717441912431,24.3992084236538,23.8405051725205,23.8742523487634,1746991.49865358,0.0,1.0
2007-11-13,64.72,64.72,63.93,64.14,747600,24.2679694049312,24.2679694049312,23.9717441912431,24.0504876024766,1993766.81223969,0.0,1.0
2007-11-14,64.19,65.5,64.17,65.03,558222,24.0692360337227,24.5604449323701,24.0617366612243,24.3842096786569,1488716.55626279,0.0,1.0
2007-11-15,63.18,64.37,62.81,64.24,448489,23.6905177225518,24.1367303862086,23.5517793313308,24.0879844649688,1196070.73816823,0.0,1.0
2007-11-16,62.23,63.58,61.55,63.52,740889,23.3342975288762,23.8405051725205,23.0793188639295,23.8180070550252,1975869.314812,0.0,1.0
2007-11-19,61.02,61.82,60.6,61.49,884000,22.880585492721,23.1805603926583,22.7230986702539,23.0568207464342,2357530.58055094,0.0,1.0
2007-11-20,61.1,61.43,60.01,60.93,797200,22.9105829827147,23.0343226289389,22.5018671815501,22.846838316478,2126044.54617106,0.0,1.0
2007-11-21,59.66,60.65,59.62,60.04,594089,22.3706281628275,22.7418471014999,22.3556294178306,22.5131162402977,1584369.89261191,0.0,1.0
2007-11-23,60.6,60.76,59.8,60.07,239022,22.7230986702539,22.7830936502413,22.4231237703165,22.5243652990454,637445.333059329,0.0,1.0
2007-11-26,58.78,60.65,58.78,60.48,619689,22.0406557728964,22.7418471014999,22.0406557728964,22.6781024352633,1652642.2714152,0.0,1.0
2007-11-27,60.56,60.56,58.93,58.965,652622,22.708099925257,22.708099925257,22.0969010666347,22.1100249685069,1740470.95309991,0.0,1.0
2007-11-28,62.57,62.57,60.56,60.56,545422,23.4617868613496,23.4617868613496,22.708099925257,22.708099925257,1454580.36686115,0.0,1.0
2007-11-29,61.78,62.59,61.47,62.49,401022,23.1655616476614,23.469286233848,23.0493213739357,23.4317893713558,1069481.48017387,0.0,1.0
2007-11-30,61.68,63.25,61.35,62.87,945600,23.1280647851693,23.7167655262963,23.0043251389451,23.5742774488261,2521810.99204635,0.0,1.0
2007-12-03,61.39,61.89,61.1,61.23,535867,23.019323883942,23.2068081964028,22.9105829827147,22.9593289039545,1429098.23485078,0.0,1.0
2007-12-04,60.99,61.501,60.73,60.9,701067,22.8693364339733,23.0609454013083,22.7718445914937,22.8355892577304,1869668.42931574,0.0,1.0
2007-12-05,62.13,62.13,61.16,61.43,699022,23.296800666384,23.296800666384,22.93308110021,23.0343226289389,1864214.63968087,0.0,1.0
2007-12-06,62.79,62.79,61.81,61.83,430622,23.5442799588323,23.5442799588323,23.1768107064091,23.1843100789075,1148421.41816517,0.0,1.0
2007-12-07,62.56,63.32,62.38,63.01,351289,23.4580371751004,23.7430133300408,23.3905428226145,23.6267730563151,936849.049899502,0.0,1.0
2007-12-10,62.75,63.3,62.45,62.56,549689,23.5292812138355,23.7355139575424,23.416790626359,23.4580371751004,1465959.98562496,0.0,1.0
2007-12-11,61.26,63.39,61.19,62.94,713289,22.9705779627022,23.7692611337853,22.9443301589577,23.6005252525706,1902263.15641471,0.0,1.0
2007-12-12,61.6,63.08,60.58,62.9,660489,23.0980672951755,23.6530208600596,22.7155992977554,23.5855265075737,1761451.37513294,0.0,1.0
2007-12-13,61.82,61.88,60.76,61.22,666089,23.1805603926583,23.2030585101536,22.7830936502413,22.9555792177053,1776385.95799615,0.0,1.0
2007-12-14,60.3,61.57,60.3,61.23,373067,22.6106080827774,23.0868182364279,22.6106080827774,22.9593289039545,994928.57589864,0.0,1.0
2007-12-17,60.33,61.05,59.94,60.13,478222,22.621857141525,22.8918345514686,22.4756193778056,22.5468634165407,1275365.37250253,0.0,1.0
2007-12-18,60.66,61.0,59.81,60.46,432400,22.7455967877492,22.8730861202225,22.4268734565657,22.6706030627648,1153163.14822424,0.0,1.0
2007-12-19,60.24,61.44,60.01,60.79,409067,22.5881099652821,23.0380723151881,22.5018671815501,22.794342708989,1090936.60859076,0.0,1.0
2007-12-20,60.48,60.88,59.55,60.71,354667,22.6781024352633,22.8280898852319,22.3293816140861,22.7643452189952,945857.803633779,0.0,1.0
2007-12-21,61.74,61.8,60.92,61.14,713822,23.1505629026646,23.1730610201599,22.8430886302288,22.9255817277116,1903684.60867651,0.0,1.0
2007-12-24,62.6,62.72,61.25,61.26,177467,23.4730359200972,23.5180321550878,22.966828276453,22.9705779627022,473284.931604791,0.0,1.0
2007-12-26,62.09,62.81,61.85,62.38,234222,23.2818019213872,23.5517793313308,23.191809451406,23.3905428226145,624644.262033714,0.0,1.0
2007-12-27,60.57,62.21,60.57,62.18,392667,22.7118496115062,23.3267981563778,22.7118496115062,23.3155490976301,1047199.61591991,0.0,1.0
2007-12-28,60.51,61.3,60.43,60.85,327422,22.6893514940109,22.985576707699,22.6593540040172,22.8168408264843,873198.391114425,0.0,1.0
2007-12-31,60.53,61.13,60.06,60.38,409600,22.6968508665093,22.9218320414624,22.5206156127962,22.6406055727711,1092358.06085257,0.0,1.0
2008-01-02,59.5,60.62,59.32,60.54,747422,22.3593791040798,22.7802615342743,22.2917372849414,22.7501985035461,1988946.50844242,0.13,1.0
2008-01-03,60.15,60.29,59.12,59.53,712267,22.6036412287462,22.6562515325205,22.216579708121,22.3706527406029,1895396.39283933,0.0,1.0
2008-01-04,59.68,60.18,59.44,59.81,716667,22.4270209232182,22.6149148652693,22.3368318310337,22.4758733481515,1907105.12584043,0.0,1.0
2008-01-07,61.06,61.22,60.31,60.36,870667,22.9456082032792,23.0057342647356,22.6637672902026,22.6825566844077,2316910.78087886,0.0,1.0
2008-01-08,59.45,61.44,59.26,61.25,648222,22.3405897098747,23.0884075992381,22.2691900118953,23.0170079012586,1724967.8007813,0.0,1.0
2008-01-09,60.83,60.83,59.09,59.25,698800,22.8591769899357,22.8591769899357,22.2053060715979,22.2654321330543,1859559.68662893,0.0,1.0
2008-01-10,61.83,62.4,60.25,60.33,846667,23.2349648740379,23.4491639679762,22.6412200171565,22.6712830478846,2253044.96450923,0.0,1.0
2008-01-11,61.28,62.3,60.84,61.32,512800,23.0282815377817,23.4115851795659,22.8629348687768,23.0433130531458,1364599.60976433,0.0,1.0
2008-01-14,61.8,61.92,61.17,61.7,449689,23.2236912375148,23.2687857836071,22.9869448705305,23.1861124491046,1196656.46239335,0.0,1.0
2008-01-15,61.15,61.73,61.04,61.25,836222,22.9794291128484,23.1973860856277,22.9380924455972,23.0170079012586,2225250.02901004,0.0,1.0
2008-01-16,61.06,61.91,60.95,61.32,829822,22.9456082032792,23.2650279047661,22.904271536028,23.0433130531458,2208219.1446448,0.0,1.0
2008-01-17,59.38,61.06,59.36,60.41,967867,22.3142845579876,22.9456082032792,22.3067688003055,22.7013460786128,2575567.33717584,0.0,1.0
2008-01-18,57.99,59.8,57.39,59.56,1082800,21.7919393990855,22.4721154693105,21.5664666686242,22.381926377126,2881412.74854293,0.0,1.0
2008-01-22,57.94,58.92,55.49,55.75,1344000,21.7731500048804,22.1414221313006,20.8524696888301,20.9501745386966,3576485.71669902,0.0,1.0
2008-01-23,59.46,59.72,55.32,56.32,1324000,22.3443475887157,22.4420524385823,20.7885857485327,21.1643736326349,3523264.20305767,0.0,1.0
2008-01-24,58.76,59.64,58.5,59.54,806400,22.0812960698442,22.4119894078541,21.9835912199776,22.3744106194439,2145891.43001941,0.0,1.0
2008-01-25,57.85,59.62,57.4,59.58,878622,21.7393290953112,22.4044736501721,21.5702245474652,22.389442134808,2338079.63792971,0.0,1.0
2008-01-28,60.14,60.14,58.27,58.71,874889,22.5998833499052,22.5998833499052,21.8971600066341,22.0625066756391,2328145.84240855,0.0,1.0
2008-01-29,61.01,61.12,59.85,60.48,478400,22.9268188090741,22.9681554763254,22.4909048635156,22.7276512305,1273058.6063012,0.0,1.0
2008-01-30,59.91,61.98,59.69,60.53,593422,22.5134521365617,23.2913330566532,22.4307788020592,22.7464406247051,1579140.85340399,0.0,1.0
2008-01-31,60.98,61.92,58.79,58.86,772622,22.9155451725511,23.2687857836071,22.0925697063673,22.1188748582544,2056005.61563052,0.0,1.0
2008-02-01,62.12,62.2,60.78,60.92,618889,23.3439433604275,23.3740063911557,22.8403875957306,22.8929978995049,1646910.46779921,0.0,1.0
2008-02-04,61.32,62.16,61.15,62.14,323200,23.0433130531458,23.3589748757916,22.9794291128484,23.3514591181096,860059.660444288,0.0,1.0
2008-02-05,60.01,60.73,59.94,60.43,594800,22.5510309249719,22.8215982015255,22.5247257730848,22.7088618362949,1582807.81569388,0.0,1.0
2008-02-06,60.18,60.85,59.65,60.17,669600,22.6149148652693,22.8666927476178,22.4157472866952,22.6111569864283,1781856.27671255,0.0,1.0
2008-02-07,61.53,61.6,60.33,60.98,699467,23.1222285088073,23.1485336606944,22.6712830478846,22.9155451725511,1861334.62410886,0.0,1.0
2008-02-08,59.8,61.13,59.78,60.88,812000,22.4721154693105,22.9719133551664,22.4645997116284,22.8779663841408,2160793.45383899,0.0,1.0
2008-02-11,59.19,59.88,58.3,59.82,669867,22.2428848600082,22.5021785000387,21.9084336431572,22.4796312269925,1782566.78391965,0.0,1.0
2008-02-12,60.22,60.86,59.37,59.53,656267,22.6299463806334,22.8704506264588,22.3105266791465,22.3706527406029,1746376.15464354,0.0,1.0
2008-02-13,60.76,61.0,60.11,60.84,463867,22.8328718380486,22.9230609302331,22.5886097133822,22.8629348687768,1234385.19341371,0.0,1.0
2008-02-14,60.04,60.96,59.92,60.73,379289,22.562304561495,22.908029414869,22.5172100154027,22.8215982015255,1009316.73437578,0.0,1.0
2008-02-15,61.04,61.27,59.26,59.56,478400,22.9380924455972,23.0245236589407,22.2691900118953,22.381926377126,1273058.6063012,0.0,1.0
2008-02-19,60.73,61.82,60.45,61.72,614000,22.8215982015255,23.2312069951969,22.7163775939769,23.1936282067867,1633900.46878958,0.0,1.0
2008-02-20,61.06,61.26,59.95,60.11,554889,22.9456082032792,23.0207657800997,22.5284836519258,22.5886097133822,1476601.62414688,0.0,1.0
2008-02-21,61.07,61.72,60.93,61.18,342200,22.9493660821203,23.1936282067867,22.8967557783459,22.9907027493715,910620.098403573,0.0,1.0
2008-02-22,61.71,61.73,60.03,61.36,325900,23.1898703279456,23.1973860856277,22.558546682654,23.0583445685099,867244.564785873,0.0,1.0
2008-02-25,62.09,62.15,60.57,61.29,765467,23.3326697239045,23.3552169969506,22.7614721400692,23.0320394166227,2036965.61912533,0.0,1.0
2008-02-26,62.68,62.95,61.64,61.77,592800,23.5543845755248,23.6558473042324,23.1635651760585,23.2124176009918,1577485.66432974,0.0,1.0
2008-02-27,63.17,63.82,62.33,62.36,476000,23.7385206387348,23.9827827634013,23.422858816089,23.4341324526121,1266672.02466424,0.0,1.0
2008-02-28,62.18,62.75,61.8,62.67,627822,23.3664906334737,23.5806897274119,23.2236912375148,23.5506266966837,1670681.85686712,0.0,1.0
2008-02-29,60.26,61.51,60.14,61.51,704889,22.6449778959975,23.1147127511252,22.5998833499052,23.1147127511252,1875762.97645703,0.0,1.0
2008-03-03,60.25,60.36,59.18,59.88,664667,22.6412200171565,22.6825566844077,22.2391269811671,22.5021785000387,1768729.1903729,0.0,1.0
2008-03-04,60.76,60.98,59.5,59.76,744267,22.8328718380486,22.9155451725511,22.3593791040798,22.4570839539464,1980550.8146655,0.0,1.0
2008-03-05,60.06,61.56,59.67,60.84,1012667,22.5698203191771,23.1335021453303,22.4232630443772,22.8629348687768,2694783.52773247,0.0,1.0
2008-03-06,58.51,59.83,58.51,59.7,573822,21.9873490988187,22.4833891058335,21.9873490988187,22.4345366809003,1526983.77003546,0.0,1.0
2008-03-07,59.07,59.85,58.08,58.32,782089,22.1977903139159,22.4909048635156,21.8257603086547,21.9159494008393,2081198.01911266,0.0,1.0
2008-03-10,58.9,60.16,58.81,59.24,702000,22.1339063736185,22.6073991075873,22.1000854640493,22.2616742542133,1868075.12881154,0.0,1.0
2008-03-11,60.57,61.82,59.07,60.34,856000,22.7614721400692,23.2312069951969,22.1977903139159,22.6750409267257,2277880.78384997,0.0,1.0
2008-03-12,58.49,60.3,58.42,60.0,1288400,21.9798333411366,22.6600094113616,21.9535281892495,22.5472730461309,3428529.90877606,0.0,1.0
2008-03-13,59.15,59.22,57.56,57.81,1187822,22.2278533446441,22.2541584965312,21.6303506089216,21.7242975799471,3160884.23882504,0.0,1.0
2008-03-14,58.45,59.39,57.78,59.15,1313689,21.9648018257725,22.3180424368286,21.7130239434241,22.2278533446441,3495825.85169987,0.0,1.0
2008-03-17,58.63,59.22,57.07,57.25,1274267,22.0324436449109,22.2541584965312,21.4462145457115,21.5138563648499,3390920.92616139,0.0,1.0
2008-03-18,60.62,60.62,59.05,59.6975,1228489,22.7802615342743,22.7802615342743,22.1902745562338,22.43359721119,3269102.20358769,0.0,1.0
2008-03-19,59.52,61.46,59.52,61.16,681067,22.3668948617619,23.0959233569201,22.3668948617619,22.9831869916894,1812370.83155882,0.0,1.0
2008-03-20,60.92,60.9215,59.52,60.01,949422,22.8929978995049,22.8935615813311,22.3668948617619,22.5510309249719,2526483.7962201,0.0,1.0
2008-03-24,61.05,62.1,60.84,61.39,593822,22.9418503244382,23.3364276027455,22.8629348687768,23.069618205033,1580205.28367682,0.0,1.0
2008-03-25,61.41,61.63,60.23,60.94,610089,23.077133962715,23.1598072972175,22.6337042594744,22.900513657187,1623493.00179701,0.0,1.0
2008-03-26,60.07,61.24,60.05,61.09,553289,22.5735781980181,23.0132500224176,22.566062440336,22.9568818398023,1472343.90305557,0.0,1.0
2008-03-27,59.92,60.75,59.87,60.5,455200,22.5172100154027,22.8291139592076,22.4984206211976,22.735166988182,1211321.65047723,0.0,1.0
2008-03-28,59.63,60.48,59.54,59.98,452400,22.4082315290131,22.7276512305,22.3744106194439,22.5397572884489,1203870.63856744,0.0,1.0
2008-03-31,60.11,60.65,59.19,59.71,667600,22.5886097133822,22.7915351707973,22.2428848600082,22.4382945597413,1776534.12534841,0.0,1.0
2008-04-01,63.41,63.41,60.59,60.75,1162622,23.8287097309194,23.8287097309194,22.7689878977512,22.8291139592076,3093825.13163693,0.0,1.0
2008-04-02,62.38,63.25,62.26,63.2,836000,23.4942585140684,23.8219277174547,23.4490627618772,23.8030961540417,2219677.627569,0.14,1.0
2008-04-03,63.66,63.78,62.11,62.99,1010800,23.9763465374414,24.0215422896326,23.3925680716382,23.7240035877071,2683792.04060615,0.0,1.0
2008-04-04,62.98,64.25,62.89,63.6,866000,23.7202372750245,24.1985589857149,23.6863404608811,23.9537486613458,2299331.13095066,0.0,1.0
2008-04-07,63.31,63.85,62.94,63.67,677022,23.8445255935504,24.0479064784108,23.7051720242941,23.980112850124,1797572.47221533,0.0,1.0
2008-04-08,62.29,63.21,62.17,62.99,630000,23.460361699925,23.8068624667243,23.4151659477338,23.7240035877071,1672723.57101491,0.0,1.0
2008-04-09,62.12,63.22,62.12,62.58,914489,23.3963343843208,23.8106287794069,23.3963343843208,23.5695847677204,2428075.08846643,0.0,1.0
2008-04-10,61.95,62.41,61.44,61.89,398622,23.3323070687165,23.5055574521162,23.1402251219039,23.3097091926209,1058387.9608335,0.0,1.0
2008-04-11,61.37,62.22,61.02,61.67,306089,23.1138609331257,23.4339975111468,22.9820399892346,23.2268503136037,812702.039886321,0.0,1.0
2008-04-14,60.79,61.44,60.71,61.13,330222,22.8954147975348,23.1402251219039,22.865284296074,23.0234694287432,876777.97312331,0.0,1.0
2008-04-15,61.73,62.04,60.91,61.0,495422,23.2494481896993,23.36620388286,22.940610549726,22.9745073638694,1315403.26507833,0.0,1.0
2008-04-16,63.08,63.08,61.79,62.0,511200,23.7579004018505,23.7579004018505,23.2720460657949,23.3511386321296,1357295.69762353,0.0,1.0
2008-04-17,63.58,63.95,62.53,63.13,656000,23.9462160359806,24.0855696052369,23.5507532043074,23.7767319652635,1741756.60727902,0.0,1.0
2008-04-18,63.78,64.61,63.48,64.43,639600,24.0215422896326,24.3341462422886,23.9085529091546,24.2663526140017,1698212.69209705,0.0,1.0
2008-04-21,63.12,63.84,62.48,63.27,641422,23.7729656525809,24.0441401657282,23.5319216408944,23.82946034282,1703050.31486909,0.0,1.0
2008-04-22,62.61,63.05,62.21,63.03,436400,23.5808837057683,23.7466014638027,23.4302311984642,23.7390688384375,1158692.96252525,0.0,1.0
2008-04-23,62.24,62.97,61.95,62.93,420489,23.441530136512,23.7164709623419,23.3323070687165,23.7014057116115,1116447.3994484,0.0,1.0
2008-04-24,62.97,63.23,61.9,62.39,490222,23.7164709623419,23.8143950920895,23.3134755053035,23.498024826751,1301596.65782551,0.0,1.0
2008-04-25,63.12,63.26,62.23,63.11,460667,23.7729656525809,23.8256940301374,23.4377638238294,23.7691993398983,1223124.68141068,0.0,1.0
2008-04-28,62.95,63.54,62.77,63.54,420089,23.7089383369767,23.9311507852502,23.6411447086899,23.9311507852502,1115385.35273664,0.0,1.0
2008-04-29,65.18,65.9,64.52,65.25,1505289,24.5488260651968,24.8200005783442,24.3002494281451,24.5751902539751,3996718.08172932,0.0,1.0
2008-04-30,64.74,65.6,64.34,65.6,933689,24.3831083071624,24.7070111978661,24.2324557998583,24.7070111978661,2479053.3306307,0.0,1.0
2008-05-01,65.27,65.27,64.37,64.7,951289,24.5827228793403,24.5827228793403,24.2437547379061,24.368043056432,2525783.38594794,0.0,1.0
2008-05-02,65.2,66.0,64.96,65.75,503022,24.5563586905621,24.8576637051702,24.4659671861796,24.7635058881051,1335582.15260168,0.0,1.0
2008-05-05,64.2,64.41,63.12,63.93,901600,24.1797274223019,24.2588199886365,23.7729656525809,24.0780369798717,2393853.28829689,0.0,1.0
2008-05-06,65.15,65.41,63.42,63.84,825289,24.537527127149,24.6354512568967,23.885955033059,24.0441401657282,2191238.67174496,0.0,1.0
2008-05-07,63.66,65.3,63.59,65.15,739600,23.9763465374414,24.5940218173881,23.9499823486632,24.537527127149,1963724.37003592,0.0,1.0
2008-05-08,63.18,64.12,62.84,64.0,662400,23.7955635286765,24.1495969208411,23.6675088974681,24.1044011686499,1758749.35466711,0.0,1.0
2008-05-09,63.01,63.67,62.27,62.6,477467,23.7315362130723,23.980112850124,23.4528290745598,23.5771173930857,1267730.64330441,0.0,1.0
2008-05-12,64.1,64.16,63.03,63.08,418889,24.1420642954759,24.1646621715715,23.7390688384375,23.7579004018505,1112199.21260137,0.0,1.0
2008-05-13,63.72,64.67,63.56,64.15,386800,23.998944413537,24.3567441183842,23.9386834106154,24.1608958588889,1026999.17026757,0.0,1.0
2008-05-14,64.32,64.99,63.72,64.24,572667,24.2249231744931,24.4772661242274,23.998944413537,24.1947926730323,1520497.76070222,0.0,1.0
2008-05-15,64.24,64.24,63.35,64.07,525200,24.1947926730323,24.1947926730323,23.8595908442808,24.1307653574281,1394467.33253497,0.0,1.0
2008-05-16,63.56,64.19,63.22,64.11,548222,23.9386834106154,24.1759611096193,23.8106287794069,24.1458306081585,1455593.43103006,0.0,1.0
2008-05-19,63.89,64.16,63.44,63.58,520000,24.0629717291412,24.1646621715715,23.8934876584242,23.9462160359806,1380660.72528215,0.0,1.0
2008-05-20,63.45,63.86,63.3,63.74,495200,23.8972539711068,24.0516727910934,23.8407592808678,24.0064770389022,1314813.82915331,0.0,1.0
2008-05-21,63.24,63.79,63.13,63.42,977822,23.8181614047721,24.0253086023152,23.7767319652635,23.885955033059,2596231.59945547,0.0,1.0
2008-05-22,64.17,64.29,63.02,63.19,463200,24.1684284842541,24.2136242364453,23.7353025257549,23.7993298413591,1229850.09221287,0.0,1.0
2008-05-23,63.3,63.89,63.3,63.8,560089,23.8407592808678,24.0629717291412,23.8407592808678,24.0290749149978,1487101.70185106,0.0,1.0
2008-05-27,64.27,64.38,63.51,63.63,643600,24.2060916110801,24.2475210505887,23.9198518472024,23.9650475993936,1708833.1592146,0.0,1.0
2008-05-28,63.61,64.5,63.3,64.41,632089,23.9575149740284,24.2927168027799,23.8407592808678,24.2588199886365,1678270.10996705,0.0,1.0
2008-05-29,63.87,64.16,62.89,63.46,1012800,24.055439103776,24.1646621715715,23.6863404608811,23.9010202837894,2689102.27416493,0.0,1.0
2008-05-30,63.41,63.82,63.14,63.68,452667,23.8821887203764,24.036607540363,23.7804982779461,23.9838791628066,1201883.74717556,0.0,1.0
2008-06-02,62.9,63.24,62.41,63.05,494489,23.6901067735637,23.8181614047721,23.5055574521162,23.7466014638027,1312926.04112316,0.0,1.0
2008-06-03,62.54,63.23,62.04,63.0,565689,23.55451951699,23.8143950920895,23.36620388286,23.7277699003897,1501970.35581564,0.0,1.0
2008-06-04,61.97,62.61,61.78,62.22,734889,23.3398396940818,23.5808837057683,23.2682797531123,23.4339975111468,1951216.11488821,0.0,1.0
2008-06-05,62.54,62.54,61.9,62.36,725022,23.55451951699,23.55451951699,23.3134755053035,23.4867258887032,1925018.07762599,0.0,1.0
2008-06-06,60.92,62.14,60.92,61.82,818667,22.9443768624086,23.403867009686,22.9443768624086,23.2833450038427,2173656.48843185,0.0,1.0
2008-06-09,61.11,61.68,60.8,61.2,705467,23.015936803378,23.2306166262863,22.8991811102174,23.0498336175214,1873097.26900504,0.0,1.0
2008-06-10,61.59,61.79,60.82,60.86,713289,23.1967198121429,23.2720460657949,22.9067137355826,22.921778986313,1893865.59245342,0.0,1.0
2008-06-11,60.72,61.44,60.46,61.26,834267,22.8690506087566,23.1402251219039,22.7711264790089,23.072431493617,2215076.31019031,0.0,1.0
2008-06-12,61.4,61.92,60.73,60.73,856400,23.1251598711735,23.3210081306687,22.8728169214392,22.8728169214392,2273842.00986852,0.0,1.0
2008-06-13,62.0,62.06,61.18,61.99,690622,23.3511386321296,23.3737365082252,23.0423009921562,23.347372319447,1833682.06041501,0.0,1.0
2008-06-16,61.99,62.09,61.25,61.54,559200,23.347372319447,23.385035446273,23.0686651809344,23.1778882487299,1484741.30303418,0.0,1.0
2008-06-17,60.87,62.35,60.86,62.35,493289,22.9255452989956,23.4829595760206,22.921778986313,23.4829595760206,1309739.90098789,0.0,1.0
2008-06-18,60.49,61.41,60.27,60.63,622489,22.7824254170567,23.1289261838561,22.6995665380395,22.8351537946131,1652780.98888492,0.0,1.0
2008-06-19,60.97,61.14,60.01,60.61,859467,22.9632084258216,23.0272357414258,22.6016424082918,22.8276211692479,2281985.25303091,0.0,1.0
2008-06-20,60.06,61.01,60.03,60.48,751689,22.6204739717049,22.978273676552,22.6091750336571,22.7786591043741,1995822.07678194,0.0,1.0
2008-06-23,59.73,60.63,59.72,60.06,451200,22.496185653179,22.8351537946131,22.4924193404964,22.6204739717049,1197988.6908602,0.0,1.0
2008-06-24,59.83,60.4,59.28,59.54,572089,22.533848780005,22.7485286029133,22.3267015824619,22.4246257122096,1518963.10320373,0.0,1.0
2008-06-25,59.71,61.04,59.62,60.18,768622,22.4886530278138,22.9895726145998,22.4547562136704,22.6656697238961,2040781.16920734,0.0,1.0
2008-06-26,58.94,60.26,58.94,59.4,1099022,22.1986469512535,22.6958002253569,22.1986469512535,22.3718973346532,2918031.75311738,0.0,1.0
2008-06-27,58.96,59.66,58.78,59.24,956267,22.2061795766187,22.4698214644008,22.1383859483319,22.3116363317315,2539000.55727574,0.0,1.0
2008-06-30,58.65,59.72,58.6,58.96,867600,22.089423883458,22.4924193404964,22.070592320045,22.2061795766187,2303579.31779768,0.0,1.0
2008-07-01,59.39,59.94,57.93,58.5,1087867,22.3681310219706,22.5752782195136,21.8182493703107,22.032929193219,2888413.92544329,0.0,1.0
2008-07-02,58.87,59.94,58.85,59.4,743689,22.2250111400317,22.6289649691439,22.2174606011698,22.4251004198723,1969896.48977686,0.14,1.0
2008-07-03,58.57,59.67,58.42,59.42,391422,22.111753057103,22.5270326945081,22.0551240156387,22.4326509587342,1036805.47086408,0.0,1.0
2008-07-07,58.05,59.32,57.71,58.87,781289,21.9154390466934,22.3948982644247,21.7870798860409,22.2250111400317,2069492.03040689,0.0,1.0
2008-07-08,59.25,59.25,57.73,58.16,1418622,22.368471378408,22.368471378408,21.7946304249028,21.9569670104339,3757670.87871439,0.0,1.0
2008-07-09,58.46,59.84,58.35,59.32,962267,22.0702250933625,22.5912122748343,22.028697129622,22.3948982644247,2548869.7365809,0.0,1.0
2008-07-10,58.83,59.42,58.11,58.22,1129422,22.2099100623079,22.4326509587342,21.9380906632791,21.9796186270196,2991632.8374855,0.0,1.0
2008-07-11,58.11,59.19,57.41,58.32,1067200,21.9380906632791,22.3458197618223,21.6738218031123,22.0173713213292,2826818.11064822,0.0,1.0
2008-07-14,57.12,59.4,56.93,58.32,1034622,21.5643389896146,22.4251004198723,21.4926088704264,22.0173713213292,2740524.93185446,0.0,1.0
2008-07-15,56.41,57.97,55.65,56.56,1207067,21.2962948600168,21.8852368912458,21.0093743832642,21.3529239014811,3197300.27770409,0.0,1.0
2008-07-16,58.3,58.3,55.2,56.63,1291867,22.0098207824673,22.0098207824673,20.8394872588712,21.3793507874978,3421920.00763566,0.0,1.0
2008-07-17,59.04,59.4,57.61,58.73,1119822,22.2891907203579,22.4251004198723,21.7493271917314,22.1721573679983,2966204.18881401,0.0,1.0
2008-07-18,59.6,59.75,58.32,59.35,872089,22.5006058084914,22.5572348499557,22.0173713213292,22.4062240727175,2310004.66575815,0.0,1.0
2008-07-21,58.5,59.51,58.35,59.51,737200,22.0853261710864,22.4666283836128,22.028697129622,22.4666283836128,1952708.31256546,0.0,1.0
2008-07-22,60.33,60.34,57.71,57.76,987422,22.7762004769511,22.7799757463821,21.7870798860409,21.8059562331957,2615500.74255293,0.0,1.0
2008-07-23,60.92,61.12,59.08,60.31,1031200,22.9989413733775,23.0744467619966,22.3042917980817,22.7686499380892,2731460.67813009,0.0,1.0
2008-07-24,57.3,60.78,57.2,60.37,937422,21.6322938393718,22.9460876013441,21.5945411450622,22.7913015546749,2483059.86405554,0.0,1.0
2008-07-25,57.39,57.9,56.58,57.28,1155022,21.6662712642504,21.8588100052291,21.360474440343,21.6247433005099,3059442.56727616,0.0,1.0
2008-07-28,56.21,57.58,56.05,57.32,1549600,21.2207894713977,21.7380013834385,21.1603851605024,21.6398443782337,4104607.706391,0.0,1.0
2008-07-29,58.24,58.24,56.03,56.65,1181067,21.9871691658815,21.9871691658815,21.1528346216405,21.3869013263597,3128431.02088546,0.0,1.0
2008-07-30,58.37,58.95,57.32,58.42,753422,22.0362476684839,22.2552132954793,21.6398443782337,22.0551240156387,1995677.43118516,0.0,1.0
2008-07-31,58.05,58.79,57.26,57.26,872667,21.9154390466934,22.1948089845841,21.617192761648,21.617192761648,2311535.68231358,0.0,1.0
2008-08-01,57.96,58.74,56.98,58.44,770800,21.8814616218148,22.1759326374293,21.5114852175812,22.0626745545006,2041708.58291571,0.0,1.0
2008-08-04,57.45,58.1,57.17,57.91,800800,21.6889228808361,21.9343153938482,21.5832153367694,21.86258527466,2121173.11001414,0.0,1.0
2008-08-05,59.11,59.11,57.62,57.72,707067,22.3156176063746,22.3156176063746,21.7531024611623,21.7908551554719,1872891.49273023,0.0,1.0
2008-08-06,58.32,58.87,58.01,58.74,680089,22.0173713213292,22.2250111400317,21.9003379689696,22.1759326374293,1801431.69232818,0.0,1.0
2008-08-07,58.03,58.96,57.28,57.9,1067422,21.9078885078315,22.2589885649103,21.6247433005099,21.8588100052291,2827406.14814874,0.0,1.0
2008-08-08,59.82,59.93,57.61,57.61,722222,22.5836617359724,22.6251896997129,21.7493271917314,21.7493271917314,1913034.32300279,0.0,1.0
2008-08-11,60.01,60.79,59.08,59.5,699689,22.6553918551606,22.949862870775,22.3042917980817,22.4628531141819,1853348.51669915,0.0,1.0
2008-08-12,58.6,59.94,58.24,59.51,826089,22.1230788653959,22.6289649691439,21.9871691658815,22.4666283836128,2188159.05754055,0.0,1.0
2008-08-13,57.63,58.32,56.89,58.25,1066089,21.7568777305933,22.0173713213292,21.4775077927026,21.9909444353125,2823875.274328,0.0,1.0
2008-08-14,58.72,58.84,57.05,57.19,488622,22.1683820985674,22.2136853317388,21.5379121035979,21.5907658756313,1294270.538663,0.0,1.0
2008-08-15,59.4,59.67,58.67,58.84,415067,22.4251004198723,22.5270326945081,22.1495057514126,22.2136853317388,1099436.7623055,0.0,1.0
2008-08-18,58.18,59.36,58.06,59.36,517822,21.9645175492958,22.4099993421485,21.9192143161243,22.4099993421485,1371616.01170547,0.0,1.0
2008-08-19,57.89,58.14,56.97,57.52,1180800,21.8550347357981,21.949416471572,21.5077099481503,21.7153497668528,3127723.78659428,0.0,1.0
2008-08-20,58.29,58.46,56.89,57.92,664800,22.0060455130363,22.0702250933625,21.4775077927026,21.866360544091,1760933.92050125,0.0,1.0
2008-08-21,57.64,58.04,57.16,57.52,657022,21.7606530000242,21.9116637772624,21.5794400673384,21.7153497668528,1740331.4174422,0.0,1.0
2008-08-22,58.62,58.76,57.76,58.11,600400,22.1306294042578,22.1834831762912,21.8059562331957,21.9380906632791,1590350.06899662,0.0,1.0
2008-08-25,57.81,58.61,57.72,58.4,416000,21.8248325803505,22.1268541348269,21.7908551554719,22.0475734767768,1101908.10909825,0.0,1.0
2008-08-26,58.09,58.14,57.21,57.58,422800,21.9305401244172,21.949416471572,21.5983164144932,21.7380013834385,1119920.0685739,0.0,1.0
2008-08-27,59.4,59.53,57.88,58.61,636089,22.4251004198723,22.4741789224747,21.8512594663672,22.1268541348269,1684883.71925048,0.0,1.0
2008-08-28,59.84,59.99,58.94,59.82,1116889,22.5912122748343,22.6478413162986,22.2514380260484,22.5836617359724,2958435.20688135,0.0,1.0
2008-08-29,59.74,60.15,59.33,59.6,572800,22.5534595805248,22.7082456271939,22.3986735338556,22.5006058084914,1517242.70406606,0.0,1.0
2008-09-02,60.42,60.88,59.68,60.5,645022,22.8101779018297,22.9838402956536,22.530807963939,22.8403800572774,1708545.60660283,0.0,1.0
2008-09-03,60.76,60.85,59.9,60.39,653867,22.9385370624822,22.9725144873608,22.6138638914201,22.7988520935368,1731974.39800901,0.0,1.0
2008-09-04,59.16,60.65,59.16,60.0,600267,22.3344939535294,22.8970090987417,22.3344939535294,22.6516165857296,1589997.77625981,0.0,1.0
2008-09-05,60.01,60.02,58.55,58.59,866400,22.6553918551606,22.6591671245915,22.1042025182411,22.119303595965,2294935.54260271,0.0,1.0
2008-09-08,62.1,63.25,60.54,63.25,1172667,23.4444231662301,23.87857915079,22.8554811350012,23.87857915079,3106180.9532979,0.0,1.0
2008-09-09,60.38,62.74,60.38,61.77,1012267,22.7950768241059,23.6860404098113,22.7950768241059,23.3198392750086,2681310.61507828,0.0,1.0
2008-09-10,60.82,61.44,59.63,60.53,702222,22.9611886790679,23.1952553837871,22.5119316167843,22.8517058655702,1860057.97160384,0.0,1.0
2008-09-11,61.05,61.23,59.47,59.47,814222,23.0480198759799,23.1159747257371,22.451527305889,22.451527305889,2156725.53943798,0.0,1.0
2008-09-12,61.21,61.59,60.0,60.54,727867,23.1084241868752,23.2518844252514,22.6516165857296,22.8554811350012,1927986.89818514,0.0,1.0
2008-09-15,59.14,61.91,58.25,59.0,1036800,22.3269434146675,23.372693047042,21.9909444353125,22.2740896426341,2746294.0565218,0.0,1.0
2008-09-16,60.63,60.63,57.01,57.01,1347600,22.8894585598798,22.8894585598798,21.5228110258741,21.5228110258741,3569546.55726156,0.0,1.0
2008-09-17,55.97,59.59,55.83,59.59,1403822,21.1301830050548,22.4968305390605,21.0773292330214,22.4968305390605,3718468.37867916,0.0,1.0
2008-09-18,59.19,59.3,54.31,57.01,1701022,22.3458197618223,22.3873477255628,20.5034882795162,21.5228110258741,4505696.96046762,0.0,1.0
2008-09-19,61.88,64.91,59.05,62.41,1145467,23.3613672387491,24.5052738763285,22.2929659897889,23.5614565185897,3034133.11539532,0.0,1.0
2008-09-22,59.28,62.17,59.28,60.87,791600,22.3797971867008,23.4708500522468,22.3797971867008,22.9800650262227,2096803.98837063,0.0,1.0
2008-09-23,59.85,62.5,58.88,62.5,567067,22.5949875442653,23.5954339434683,22.2287864094627,23.5954339434683,1502057.03293755,0.0,1.0
2008-09-24,59.0,60.33,56.82,59.44,450000,22.2740896426341,22.7762004769511,21.4510809066859,22.4402014975961,1191967.90647648,0.0,1.0
2008-09-25,62.14,62.45,59.73,59.9,695200,23.459524243954,23.5765575963136,22.5496843110938,22.6138638914201,1841457.97462766,0.0,1.0
2008-09-26,62.39,62.77,58.5,60.0,902400,23.5539059797278,23.6973662181041,22.0853261710864,22.6516165857296,2390292.97512084,0.0,1.0
2008-09-29,60.0,62.85,59.7,61.99,998089,22.6516165857296,23.7275683735518,22.538358502801,23.4028952024896,2643755.67957156,0.0,1.0
2008-09-30,59.8,61.52,59.14,61.25,894622,22.5761111971105,23.2254575392348,22.3269434146675,23.123525264599,2369690.47206178,0.0,1.0
2008-10-01,58.44,60.06,57.02,60.05,620400,22.115528326534,22.72858711998,21.5781558038838,22.7248028064402,1639399.04417749,0.14,1.0
2008-10-02,54.11,58.7,54.11,58.39,620622,20.4769205638048,22.2139204785686,20.4769205638048,22.0966067588351,1639985.67633063,0.0,1.0
2008-10-03,51.83,54.9,51.83,54.62,1604089,19.6140970767327,20.7758813334483,19.6140970767327,20.6699205543341,4238784.61214639,0.0,1.0
2008-10-06,49.07,52.65,47.51,51.96,894667,18.5696265397506,19.9244107869955,17.9792736275433,19.6632931527499,2364146.07456018,0.0,1.0
2008-10-07,48.3,50.8,47.42,49.18,853689,18.2782343971867,19.2243127821343,17.9452148056852,18.6112539886883,2255862.23504971,0.0,1.0
2008-10-08,44.31,50.46,44.31,46.72,1022489,16.7682932948104,19.0956461217814,16.7682932948104,17.6803128578999,2701914.07040941,0.0,1.0
2008-10-09,40.01,44.65,39.47,44.33,2483467,15.1410384727006,16.8969599551633,14.936685541552,16.77586192189,6562529.70026812,0.0,1.0
2008-10-10,38.34,39.07,34.3,37.58,2344089,14.5090581115557,14.7853129999604,12.9801954414804,14.2214502825316,6194225.12260954,0.0,1.0
2008-10-13,41.9,42.93,38.34,39.19,1020889,15.856273731721,16.2460580263194,14.5090581115557,14.8307247624378,2697686.09092732,0.0,1.0
2008-10-14,46.6,48.05,42.28,44.15,1437600,17.6349010954224,18.183626558692,16.000077646233,16.7077442781738,3798839.56465112,0.0,1.0
2008-10-15,40.98,45.74,40.93,45.5,1152489,15.5081168860603,17.3094501310004,15.4891953183613,17.2186266060455,3045437.40332861,0.0,1.0
2008-10-16,39.15,40.99,34.99,40.92,1795689,14.8155875082787,15.5119011996001,13.241313075726,15.4854110048216,4745085.15512577,0.0,1.0
2008-10-17,33.62,38.185,33.45,37.17,2991600,12.7228621207747,14.4504012516889,12.6585287905983,14.0662934274002,7905264.63662374,0.0,1.0
2008-10-20,35.41,35.57,32.18,33.76,2397022,13.4002542443971,13.4608032610338,12.1779209710449,12.7758425103318,6334099.89631274,0.0,1.0
2008-10-21,37.07,38.5,33.94,34.91,1913867,14.0284502920023,14.5696071281923,12.843960154048,13.2110385674076,5057369.00464674,0.0,1.0
2008-10-22,35.1,37.99,34.89,37.29,4296489,13.2829405246636,14.376607137663,13.2034699403281,14.1117051898777,11353417.0856208,0.0,1.0
2008-10-23,35.33,37.74,32.85,34.64,2404222,13.3699797360788,14.2819992991683,12.4314699782109,13.1088621018333,6353125.8039821,0.0,1.0
2008-10-24,37.17,38.6,31.73,33.13,1949022,14.0662934274002,14.6074502635902,12.0076268617543,12.537430757325,5150265.64132963,0.0,1.0
2008-10-27,34.98,38.27,34.77,36.45,1405200,13.2375287621862,14.4825679167771,13.1580581778506,13.7938228525353,3713222.98013894,0.0,1.0
2008-10-28,39.0,39.1,34.7,36.0,1730222,14.7588228051818,14.7966659405797,13.131567983072,13.6235287432448,4572089.44715485,0.0,1.0
2008-10-29,38.58,40.18,37.37,38.77,1430400,14.5998816365106,15.2053718028771,14.141979698196,14.6717835937667,3779813.65698176,0.0,1.0
2008-10-30,39.72,40.14,38.61,39.68,1632000,15.0312933800467,15.1902345487179,14.61123457713,15.0161561258876,4312539.07172415,0.0,1.0
2008-10-31,41.77,41.81,39.05,39.54,1554089,15.8070776557037,15.8222149098629,14.7777443728808,14.9631757363305,4106660.25333132,0.0,1.0
2008-11-03,42.05,42.89,41.57,41.57,1123822,15.9130384348178,16.2309207721602,15.7313913849079,15.7313913849079,2969685.22344558,0.0,1.0
2008-11-04,45.34,46.8,42.78,43.44,1292222,17.1580775894088,17.7105873662182,16.1892933232225,16.4390580168487,3414680.06393476,0.0,1.0
2008-11-05,43.0,46.21,42.79,44.62,745600,16.2725482210979,17.4873128673706,16.1930776367623,16.8856070145439,1970238.43865044,0.0,1.0
2008-11-06,41.3,43.74,40.88,42.91,850800,15.6292149193336,16.5525874230424,15.4702737506624,16.2384893992398,2248228.08959736,0.0,1.0
2008-11-07,42.41,42.57,40.54,41.3,1039600,16.0492737222503,16.1098227388869,15.3416070903095,15.6292149193336,2747129.6684831,0.0,1.0
2008-11-10,42.35,43.28,41.33,42.76,864000,16.0265678410116,16.378509000212,15.640567859953,16.181724696143,2283108.92032454,0.0,1.0
2008-11-11,41.34,42.42,40.47,41.69,828000,15.6443521734927,16.0530580357901,15.315116895531,15.7768031473854,2187979.3819777,0.0,1.0
2008-11-12,39.0,41.12,38.79,40.82,1590622,14.7588228051818,15.5610972756174,14.6793522208462,15.4475678694237,4203198.23734315,0.0,1.0
2008-11-13,39.91,39.94,36.71,39.41,2202089,15.1031953373027,15.1145482779221,13.8922150045699,14.9139796603132,5818991.94357474,0.0,1.0
2008-11-14,38.47,40.83,37.8,40.37,1043467,14.5582541875729,15.4513521829634,14.304705180407,15.2772737601331,2757348.16639387,0.0,1.0
2008-11-17,35.33,38.38,35.2,38.2,808089,13.3699797360788,14.5241953657148,13.3207836600616,14.4560777219986,2135364.81981035,0.0,1.0
2008-11-18,34.23,36.62,33.13,35.55,1503200,12.9537052467019,13.8581561827118,12.537430757325,13.4532346339542,3972186.7234165,0.0,1.0
2008-11-19,30.49,34.7,30.31,34.34,1903067,11.5383719828204,13.131567983072,11.4702543391041,12.9953326956396,5028830.14314266,0.0,1.0
2008-11-20,27.67,31.11,27.19,30.22,2159467,10.4711955645995,11.7729994222874,10.2895485146896,11.436195517246,5706363.85514641,0.0,1.0
2008-11-21,29.22,29.42,26.27,28.34,2158622,11.057764163267,11.1334504340628,9.94139166902889,10.7247445717655,5704130.95348243,0.0,1.0
2008-11-24,33.6,34.04,28.56,30.44,1820800,12.7152934936951,12.8818032894459,10.8079994696408,11.5194504151214,4811440.65060989,0.0,1.0
2008-11-25,34.48,34.75,32.58,34.17,1284089,13.0483130851967,13.150489550771,12.3292935126365,12.9309993654632,3393188.71572988,0.0,1.0
2008-11-26,35.65,35.92,32.67,33.85,738889,13.4910777693521,13.5932542349264,12.3633523344946,12.8099013321899,1952504.70721028,0.0,1.0
2008-11-28,36.15,36.32,35.0,35.59,401689,13.6802934463416,13.7446267765181,13.2450973892657,13.4683718881134,1061458.0313614,0.0,1.0
2008-12-01,31.5,35.93,31.2,35.6,1898800,11.9205876503392,13.5970385484662,11.8070582441455,13.4721562016532,5017554.65036139,0.0,1.0
2008-12-02,34.25,34.33,31.21,32.25,1264800,12.9612738737815,12.9915483820998,11.8108425576853,12.2044111658234,3342217.78058621,0.0,1.0
2008-12-03,35.01,35.18,32.35,32.95,879022,13.2488817028055,13.313215032982,12.2422543012213,12.4693131136088,2322804.36268696,0.0,1.0
2008-12-04,34.58,36.25,34.07,34.15,1089200,13.0861562205946,13.7181365817395,12.8931562300653,12.9234307383836,2878197.03242765,0.0,1.0
2008-12-05,38.99,39.25,34.18,34.19,1316267,14.755038491642,14.8534306436766,12.9347836790029,12.9385679925427,3478218.66808893,0.0,1.0
2008-12-08,39.0,40.85,38.52,39.62,1137867,14.7588228051818,15.458920810043,14.5771757552719,14.9934502446488,3006798.95583673,0.0,1.0
2008-12-09,39.19,41.14,38.2,38.51,1747467,14.8307247624378,15.5686659026969,14.4560777219986,14.5733914417321,4617659.13851017,0.0,1.0
2008-12-10,38.64,39.42,37.81,38.64,866222,14.6225875177494,14.917763973853,14.3084894939468,14.6225875177494,2288980.52683029,0.0,1.0
2008-12-11,38.55,40.25,37.39,37.76,1852222,14.5885286958913,15.2318619976556,14.1495483252756,14.2895679262478,4894472.88266362,0.0,1.0
2008-12-12,39.72,39.9,37.05,37.68,1172400,15.0312933800467,15.099411023763,14.0208816649227,14.2592934179295,3098051.96549595,0.0,1.0
2008-12-15,38.56,40.31,37.92,39.74,851422,14.5923130094311,15.2545678788944,14.3501169428845,15.0388620071263,2249871.71662102,0.0,1.0
2008-12-16,43.01,43.38,38.23,39.62,1467867,16.2763325346377,16.4163521356099,14.467430662618,14.9934502446488,3878819.72401624,0.0,1.0
2008-12-17,42.96,43.84,42.07,42.19,1036000,16.2574109669388,16.5904305584403,15.9206070618974,15.9660188243749,2737616.71464841,0.0,1.0
2008-12-18,43.43,44.97,42.79,43.18,909200,16.4352737033089,17.0180579884366,16.1930776367623,16.3406658648141,2402549.34069338,0.0,1.0
2008-12-19,44.13,45.24,43.12,45.18,1289422,16.7001756510942,17.1202344540109,16.3179599835754,17.0975285727722,3407281.09984111,0.0,1.0
2008-12-22,42.51,44.59,41.72,44.59,896489,16.0871168576482,16.8742540739246,15.7881560880048,16.8742540739246,2368960.68619541,0.0,1.0
2008-12-23,42.16,44.165,42.0,43.06,486489,15.9546658837555,16.7134207484835,15.8941168671189,16.2952541023367,1285540.94391177,0.0,1.0
2008-12-24,42.09,42.27,40.92,41.9,347822,15.928175688977,15.9962933326932,15.4854110048216,15.856273731721,919115.174635562,0.0,1.0
2008-12-26,42.35,42.48,41.55,42.06,290622,16.0265678410116,16.0757639170288,15.7238227578283,15.9168227483576,767964.90815111,0.0,1.0
2008-12-29,41.56,42.6094,40.6,42.18,584000,15.7276070713681,16.1247329342337,15.3643129715483,15.9622345108351,1543212.51096011,0.0,1.0
2008-12-30,43.57,43.57,41.28,41.49,637422,16.541234482423,16.541234482423,15.6718420802025,15.7515680210175,1678984.51409485,0.14,1.0
2008-12-31,44.7,44.88,42.87,43.53,753422,16.9702359734751,17.0385724941736,16.2754813463731,16.5260485889345,1984531.23767044,0.0,1.0
2009-01-02,44.89,45.78,44.55,45.45,1343600,17.0423689675458,17.3802550976664,16.9132888728929,17.2549714763857,3539073.94651869,0.0,1.0
2009-01-05,45.54,46.36,44.41,44.58,1244222,17.289139736735,17.6004505532507,16.860138245683,16.9246782930094,3277309.9612127,0.0,1.0
2009-01-06,46.32,46.91,45.801,45.9,1321022,17.5852646597621,17.8092565887185,17.3882276917479,17.4258127781321,3479602.96440758,0.0,1.0
2009-01-07,44.18,45.92,42.86,45.41,1338889,16.7728193581237,17.4334057248764,16.2716848730009,17.2397855828972,3526665.06190865,0.0,1.0
2009-01-08,43.93,44.71,43.14,44.09,1310889,16.6779075238201,16.9740324468472,16.3779861274209,16.7386510977744,3452912.40449387,0.0,1.0
2009-01-09,42.86,44.15,42.63,43.8,1201867,16.2716848730009,16.7614299380073,16.1843659854417,16.6285533699823,3165745.89675543,0.0,1.0
2009-01-12,41.03,42.6,40.75,42.58,1223822,15.5769302458989,16.1729765653252,15.470628991479,16.165383618581,3223575.88223907,0.0,1.0
2009-01-13,40.53,41.68,40.15,41.65,1168667,15.3871065772918,15.8237010150882,15.2428405891504,15.8123115949717,3078296.31724931,0.0,1.0
2009-01-14,38.47,39.7,38.07,39.68,1313600,14.6050330626306,15.071999287404,14.4531741277449,15.0644063406598,3460053.24214569,0.0,1.0
2009-01-15,38.2,39.13,36.8,37.7,2784222,14.5025282815827,14.8556003051919,13.9710220094828,14.3127046129756,7333706.11902664,0.0,1.0
2009-01-16,37.63,39.42,36.52,38.83,1773022,14.2861292993706,14.9656980329841,13.8647207550629,14.7417061040277,4670181.57696077,0.0,1.0
2009-01-20,32.43,36.99,32.32,36.51,2421200,12.3119631458567,14.0431550035535,12.2702019387632,13.8609242816907,6377497.64759683,0.0,1.0
2009-01-21,35.75,36.06,32.64,32.64,2030667,13.5723923054079,13.6900829799443,12.3916890866717,12.3916890866717,5348824.55623347,0.0,1.0
2009-01-22,31.26,34.83,30.17,34.83,3385689,11.8677757613161,13.2231167551708,11.4539601637526,13.2231167551708,8917984.31893046,0.0,1.0
2009-01-23,31.68,32.77,29.31,30.2,2256889,12.0272276429461,12.4410432405096,11.1274634537484,11.4653495838691,5944698.61572241,0.0,1.0
2009-01-26,32.26,32.97,31.36,32.16,2967022,12.2474230985303,12.5169727079524,11.9057404950375,12.2094583648089,7815205.61100612,0.0,1.0
2009-01-27,32.6,32.61,30.335,31.5,1916889,12.3765031931832,12.3802996665553,11.516601974393,11.9588911222475,5049130.63282842,0.0,1.0
2009-01-28,34.8,35.12,33.76,34.64,1744000,13.2117273350544,13.333214482963,12.8168941043516,13.1509837611001,4593736.94755032,0.0,1.0
2009-01-29,30.61,33.82,30.55,33.76,1478089,11.6210049921269,12.8396729445845,11.598226151894,12.8168941043516,3893321.13019937,0.0,1.0
2009-01-30,30.0,31.44,29.62,30.8,1612889,11.3894201164262,11.9361122820147,11.2451541282848,11.6931379861976,4248387.49518205,0.0,1.0
2009-02-02,30.61,30.91,28.55,29.58,1424089,11.6210049921269,11.7348991932912,10.8389314774656,11.2299682347963,3751083.86232797,0.0,1.0
2009-02-03,29.99,31.12,29.53,31.12,1648800,11.3856236430541,11.8146251341061,11.2109858679355,11.8146251341061,4342977.91234,0.0,1.0
2009-02-04,29.08,30.58,29.0,29.97,1558400,11.0401445661892,11.6096155720105,11.009772779212,11.3780306963098,4104862.18982935,0.0,1.0
2009-02-05,30.97,31.86,26.87,28.94,2340089,11.757678033524,12.0955641636447,10.2011239509458,10.9869939389792,6163849.36918353,0.0,1.0
2009-02-06,31.43,32.13,30.38,31.31,1349200,11.9323158086425,12.1980689446925,11.5336861045676,11.8867581281768,3553824.47800167,0.0,1.0
2009-02-09,31.51,32.29,30.4,30.4,1383289,11.9626875956197,12.2588125186468,11.5412790513119,11.5412790513119,3643615.70438069,0.0,1.0
2009-02-10,29.42,31.51,29.19,31.07,2721467,11.169224660842,11.9626875956197,11.0819057732827,11.7956427672454,7168407.9755957,0.0,1.0
2009-02-11,29.34,30.2099,28.62,30.13,1396800,11.1388528738648,11.4691080925075,10.8655067910706,11.4387742702641,3679203.99560683,0.0,1.0
2009-02-12,29.2,29.38,27.86,28.64,1750267,11.0857022466549,11.1540387673534,10.5769748147878,10.8730997378149,4610244.37269382,0.0,1.0
2009-02-13,27.49,29.02,26.5005,29.01,2386222,10.4365053000186,11.0173657259563,10.0608442598451,11.0135692525842,6285364.77434483,0.0,1.0
2009-02-17,26.54,27.77,26.36,27.48,3097822,10.0758403296651,10.5428065544385,10.0075038089665,10.4327088266464,8159735.88207235,0.0,1.0
2009-02-18,27.06,27.75,26.19,27.35,2723022,10.2732569450165,10.5352136076943,9.9429637616401,10.3833546728086,7172503.88210568,0.0,1.0
2009-02-19,24.93,27.66,24.87,27.49,3838667,9.46460811675019,10.501045347345,9.44182927651734,10.4365053000186,10111139.0064462,0.0,1.0
2009-02-20,22.07,24.13,20.71,24.0,6872400,8.37881673231756,9.16089024697883,7.86249635370624,9.11153609314098,18102062.9577665,0.0,1.0
2009-02-23,20.36,23.71,20.22,22.4,3632400,7.72961978568127,9.00143836534886,7.67646915847128,8.50410035359825,9567826.88548266,0.0,1.0
2009-02-24,22.98,23.1,20.5,20.97,3898222,8.72429580918249,8.7698534896482,7.78277041289125,7.96120466138193,10268008.274744,0.0,1.0
2009-02-25,21.85,22.87,20.545,22.79,2775022,8.29529431813044,8.68253460208893,7.79985454306589,8.65216281511179,7309473.10301891,0.0,1.0
2009-02-26,23.5,24.37,22.36,22.57,4047289,8.92171242453388,9.25200560791024,8.48891446010968,8.56864040092466,10660654.252703,0.0,1.0
2009-02-27,20.6,22.05,19.96,21.78,4224400,7.82073514661268,8.37122378557328,7.57776085079558,8.26871900452544,11127168.7851098,0.0,1.0
2009-03-02,19.45,20.53,18.77,19.4,2624622,7.38414070881634,7.79415983300768,7.12598051951068,7.36515834195563,6913315.97176227,0.0,1.0
2009-03-03,18.08,19.77,17.56,19.74,3042800,6.86402385683287,7.50562785672488,6.66660724148148,7.49423843660846,8014806.64220534,0.0,1.0
2009-03-04,19.48,20.15,17.57,18.25,2396800,7.39553012893276,7.64989384486628,6.67040371485363,6.92856390415929,6313227.47470677,0.0,1.0
2009-03-05,17.11,19.33,16.7,18.97,2565289,6.49576593973509,7.33858302835063,6.34011053147727,7.20190998695352,6757031.45667684,0.0,1.0
2009-03-06,17.06,17.93,16.16,17.54,2267689,6.47678357287438,6.80707675625074,6.13510096938159,6.6590142947372,5973146.06929669,0.0,1.0
2009-03-09,17.33,17.56,16.41,16.77,2749022,6.57928835392222,6.66660724148148,6.23001280368515,6.36668584508226,7240988.49256231,0.0,1.0
2009-03-10,20.31,20.35,17.92,17.92,3185022,7.71063741882055,7.72582331230912,6.8032802828786,6.8032802828786,8389422.72944989,0.0,1.0
2009-03-11,20.25,21.75,19.57,20.53,2501822,7.6878585785877,8.25732958440901,7.42969838928204,7.79415983300768,6589857.88852881,0.0,1.0
2009-03-12,22.88,23.09,19.3,20.24,2887600,8.68633107546107,8.76605701627605,7.32719360823421,7.68406210521556,7606006.19824902,0.0,1.0
2009-03-13,23.21,24.33,21.92,23.19,2569467,8.81161469674176,9.23681971442167,8.32186963173543,8.80402174999747,6768036.40677252,0.0,1.0
2009-03-16,23.53,25.56,23.21,23.33,2906400,8.9331018446503,9.70378593919514,8.81161469674176,8.85717237720746,7655525.83965611,0.0,1.0
2009-03-17,25.12,25.13,22.97,23.7,1743467,9.53674111082089,9.54053758419304,8.72049933581035,8.99764189197672,4592333.01303596,0.0,1.0
2009-03-18,28.12,28.33,24.37,24.86,2670089,10.6756831224635,10.7554090632785,9.25200560791024,9.4380328031452,7033077.11728653,0.0,1.0
2009-03-19,26.16,28.52,25.96,28.27,2146267,9.93157434152367,10.8275420573492,9.85564487408083,10.7326302230456,5653317.67041742,0.0,1.0
2009-03-20,24.79,26.99,24.55,26.86,2176089,9.4114574895402,10.2466816314115,9.32034212860879,10.1973274775736,5731869.51861114,0.0,1.0
2009-03-23,28.33,28.34,25.84,26.01,2258000,10.7554090632785,10.7592055366506,9.81008719361512,9.87462724094154,5947625.01580769,0.0,1.0
2009-03-24,27.58,29.71,26.55,27.11,3330489,10.4706735603678,11.2793223886341,10.0796368030372,10.2922393118772,8772586.22288416,0.0,1.0
2009-03-25,26.98,29.25,25.94,27.65,3681200,10.2428851580393,11.1046846135156,9.84805192733654,10.4972488739728,9696367.23126277,0.0,1.0
2009-03-26,28.09,28.17,26.37,27.36,3061022,10.6642937023471,10.6946654893242,10.0113002823387,10.3871511461807,8062803.81804149,0.0,1.0
2009-03-27,28.84,29.66,26.78,27.1,3314667,10.9490292052577,11.2603400217734,10.1669556905965,10.288442838505,8730910.70339784,0.0,1.0
2009-03-30,25.22,28.2,24.99,27.86,3115867,9.57470584454231,10.7060549094407,9.48738695698305,10.5769748147878,8207266.83575274,0.0,1.0
2009-03-31,26.23,26.67,25.36,25.56,2564889,9.95814965512866,10.1251944835029,9.6278564717523,9.70378593919514,6755977.8472852,0.0,1.0
2009-04-01,26.43,26.75,25.19,25.7,1711600,10.0872297497815,10.2093604164455,9.61397341645841,9.8086191664542,4484639.40270419,0.14,1.0
2009-04-02,27.21,27.61,25.71,27.47,2501422,10.384923249775,10.5375865831051,9.81243574978745,10.4841544164396,6554087.20728626,0.0,1.0
2009-04-03,28.83,28.89,26.51,26.95,2300267,11.0032097497617,11.0261092497612,10.1177624164475,10.2856920831105,6027032.03139759,0.0,1.0
2009-04-06,29.05,29.45,27.95,28.42,2225467,11.0871745830932,11.2398379164232,10.6673504164356,10.8467298330984,5831045.21945423,0.0,1.0
2009-04-07,28.24,28.98,27.9,28.53,1516889,10.7780313330999,11.0604584997604,10.6482674997693,10.8887122497641,3974468.43826159,0.0,1.0
2009-04-08,29.31,31.13,28.69,30.78,1893022,11.1864057497577,11.8810239164093,10.9497775830961,11.7474434997455,4959991.26629229,0.0,1.0
2009-04-09,31.42,31.43,29.75,31.26,2419200,11.9917048330736,11.9955214164068,11.3543354164207,11.9306394997416,6338653.6825321,0.0,1.0
2009-04-13,31.57,32.04,29.9,30.88,1694400,12.0489535830723,12.2283329997351,11.4115841664195,11.785609333078,4439572.9165354,0.0,1.0
2009-04-14,29.13,31.32,28.91,30.84,2624800,11.1177072497592,11.9535389997411,11.0337424164277,11.770342999745,6877355.4009219,0.0,1.0
2009-04-15,32.64,32.76,28.45,28.95,2594000,12.4573279997302,12.5031269997292,10.8581795830981,11.0490087497607,6796654.94894521,0.0,1.0
2009-04-16,31.74,32.91,31.28,32.91,1994622,12.1138354997376,12.5603757497279,11.9382726664081,12.5603757497279,5226197.95203355,0.0,1.0
2009-04-17,32.26,32.88,30.59,31.83,1533822,12.3122978330666,12.5489259997282,11.6749284164138,12.1481847497369,4018835.34583697,0.0,1.0
2009-04-20,28.98,31.69,28.91,31.56,1892089,11.0604584997604,12.0947525830713,11.0337424164277,12.0451369997391,4957546.6714321,0.0,1.0
2009-04-21,31.82,31.82,28.02,28.02,1661822,12.1443681664036,12.1443681664036,10.6940664997683,10.6940664997683,4354213.84755824,0.0,1.0
2009-04-22,30.41,31.56,29.75,30.85,1720800,11.6062299164153,12.0451369997391,11.3543354164207,11.7741595830783,4508744.73251539,0.0,1.0
2009-04-23,26.28,28.47,25.43,27.87,5046889,10.0299809997827,10.8658127497646,9.70557141645643,10.6368177497696,13223578.6810437,0.0,1.0
2009-04-24,26.63,27.14,25.84,25.87,3047067,10.1635614164465,10.3582071664423,9.86205133311971,9.87350108311946,7983755.97737769,0.0,1.0
2009-04-27,26.21,26.65,25.34,25.99,2151067,10.00326491645,10.171194583113,9.67122216645717,9.91930008311846,5636106.46532874,0.0,1.0
2009-04-28,27.1,27.87,25.51,25.8,1977467,10.3429408331093,10.6368177497696,9.73610408312243,9.8467849997867,5181249.37236927,0.0,1.0
2009-04-29,28.82,29.48,26.95,27.1,1667867,10.9993931664284,11.2512876664229,10.2856920831105,10.3429408331093,4370052.62133094,0.0,1.0
2009-04-30,29.33,30.2996,28.92,29.22,1631200,11.1940389164242,11.5640948364162,11.0375589997609,11.1520564997584,4273979.78131051,0.0,1.0
2009-05-01,29.43,29.68,28.98,29.31,1296267,11.2322047497567,11.327619333088,11.0604584997604,11.1864057497577,3396406.90852135,0.0,1.0
2009-05-04,31.82,31.88,29.54,29.54,1922622,12.1443681664036,12.1672676664031,11.2741871664225,11.2741871664225,5037547.54481534,0.0,1.0
2009-05-05,31.01,32.63,30.23,30.3,2284222,11.8352249164103,12.4535114163969,11.5375314164167,11.5642474997495,5984991.81217794,0.0,1.0
2009-05-06,33.15,33.29,30.7,31.56,2645289,12.6519737497259,12.7054059163914,11.7169108330795,12.0451369997391,6931039.54249824,0.0,1.0
2009-05-07,33.52,34.62,33.28,33.44,2393822,12.7931873330562,13.2130114997138,12.7015893330582,12.7626546663902,6272159.65427679,0.0,1.0
2009-05-08,37.93,37.97,33.61,33.61,2937600,14.4763005830198,14.4915669163528,12.8275365830555,12.8275365830555,7696936.61450326,0.0,1.0
2009-05-11,35.12,37.2,34.95,36.21,2055822,13.4038406663763,14.1976899996925,13.3389587497111,13.8198482497006,5386550.79816905,0.0,1.0
2009-05-12,35.81,36.37,33.89,35.54,2276622,13.6671849163706,13.8809135830326,12.9344009163865,13.5641371663728,5965078.71363825,0.0,1.0
2009-05-13,34.22,35.49,34.05,35.04,2319600,13.0603481663838,13.5450542497066,12.9954662497185,13.3733079997103,6077687.28588023,0.0,1.0
2009-05-14,35.5,36.26,33.65,34.12,2086489,13.5488708330398,13.8389311663669,12.8428029163885,13.0221823330513,5466902.7709213,0.0,1.0
2009-05-15,35.34,37.59,35.19,35.66,2528489,13.4878054997078,14.3465367496892,13.4305567497091,13.6099361663719,6625006.65967758,0.0,1.0
2009-05-18,37.93,38.25,35.46,35.85,2267867,14.4763005830198,14.5984312496838,13.5336044997068,13.6824512497036,5942139.3481494,0.0,1.0
2009-05-19,36.45,37.97,36.35,37.56,2107289,13.9114462496987,14.4915669163528,13.8732804163661,14.3350869996895,5521401.77745097,0.0,1.0
2009-05-20,36.55,38.7,36.35,37.02,2019822,13.9496120830312,14.7701774996801,13.8732804163661,14.1289914996939,5292225.59455992,0.0,1.0
2009-05-21,36.27,37.23,35.13,35.68,1140667,13.8427477497001,14.2091397496922,13.4076572497096,13.6175693330384,2988712.41736644,0.0,1.0
2009-05-22,36.29,37.1,35.88,36.27,970222,13.8503809163666,14.1595241663599,13.6939009997034,13.8427477497001,2542121.88044548,0.0,1.0
2009-05-26,37.54,37.6,35.77,36.03,1867422,14.327453833023,14.3503533330225,13.6519185830376,13.7511497497021,4892915.56594803,0.0,1.0
2009-05-27,36.66,38.56,36.44,37.92,2255200,13.9915944996969,14.7167453330145,13.9076296663654,14.4724839996865,5908949.97720174,0.0,1.0
2009-05-28,39.4,39.62,37.3,37.3,1955867,15.0373383330076,15.1213031663391,14.235855833025,14.235855833025,5124654.25020381,0.0,1.0
2009-05-29,40.16,40.16,38.35,39.54,1615422,15.3273986663347,15.3273986663347,14.6365970830163,15.0907704996731,4232639.14068426,0.0,1.0
2009-06-01,40.62,41.23,39.99,40.5,1538489,15.5029614996642,15.7357730829925,15.2625167496694,15.4571624996652,4031063.56042706,0.0,1.0
2009-06-02,40.46,41.13,39.96,40.47,1461867,15.4418961663322,15.69760724966,15.2510669996696,15.4457127496654,3830302.84512325,0.0,1.0
2009-06-03,38.72,40.01,38.28,40.01,1638222,14.7778106663466,15.2701499163359,14.6098809996835,15.2701499163359,4292378.43630336,0.0,1.0
2009-06-04,40.14,40.1999,38.8,39.32,1416489,15.3197654996682,15.3426268338343,14.8083433330126,15.0068056663416,3711405.92597396,0.0,1.0
2009-06-05,39.28,40.93,39.07,40.73,1520089,14.9915393330086,15.621275582995,14.9113910830103,15.5449439163299,3982852.90080463,0.0,1.0
2009-06-08,39.37,40.19,38.09,39.0,1441200,15.0258885830078,15.3388484163344,14.5373659163518,14.8846749996776,3776152.317818,0.0,1.0
2009-06-09,39.44,39.62,38.5,39.61,939422,15.0526046663406,15.1213031663391,14.693845833015,15.1174865830059,2461421.42846879,0.0,1.0
2009-06-10,39.44,40.22,39.26,39.73,1189200,15.0526046663406,15.3502981663342,14.9839061663421,15.1632855830049,3115875.89255423,0.0,1.0
2009-06-11,39.32,40.2,39.15,39.49,1084800,15.0068056663416,15.3426649996677,14.9419237496763,15.0716875830069,2842332.80208781,0.0,1.0
2009-06-12,38.29,39.2,37.74,39.18,919067,14.6136975830168,14.9610066663426,14.403785499688,14.9533734996761,2408088.38626147,0.0,1.0
2009-06-15,37.26,38.02,36.91,37.91,1248267,14.220589499692,14.510649833019,14.0870090830282,14.4686674163533,3270639.97037587,0.0,1.0
2009-06-16,35.8,37.58,35.73,37.5,1188267,13.6633683330374,14.342720166356,13.6366522497046,14.31218749969,3113431.29769402,0.0,1.0
2009-06-17,35.76,36.24,34.9,35.67,1655600,13.6481019997044,13.8312979997004,13.3198758330448,13.6137527497051,4337911.30820112,0.0,1.0
2009-06-18,36.74,37.23,35.74,35.77,961200,14.0221271663629,14.2091397496922,13.6404688330379,13.6519185830376,2518482.93636321,0.0,1.0
2009-06-19,36.92,37.82,36.79,37.18,1740000,14.0908256663614,14.434318166354,14.0412100830292,14.190056833026,4559051.50777361,0.0,1.0
2009-06-22,35.41,36.47,35.41,36.47,1555022,13.5145215830406,13.9190794163652,13.5145215830406,13.9190794163652,4074382.41018454,0.0,1.0
2009-06-23,35.63,36.15,35.04,35.69,1262622,13.5984864163721,13.7969487497011,13.3733079997103,13.6213859163716,3308252.14531501,0.0,1.0
2009-06-24,36.54,37.19,35.83,35.89,878267,13.9457954996979,14.1938734163592,13.6748180830371,13.6977175830366,2301186.48883781,0.0,1.0
2009-06-25,37.34,37.36,35.72,36.23,1289689,14.251122166358,14.2587553330245,13.6328356663714,13.8274814163671,3379171.59770633,0.0,1.0
2009-06-26,36.95,37.46,36.49,37.39,881822,14.1022754163612,14.296921166357,13.9267125830317,14.2702050830242,2310501.10269421,0.0,1.0
2009-06-29,37.47,37.71,36.77,36.97,648622,14.3007377496902,14.3923357496882,14.0335769163627,14.1099085830277,1699483.39487076,0.0,1.0
2009-06-30,37.04,37.36,36.2,37.34,754000,14.1366246663604,14.2587553330245,13.8160316663674,14.251122166358,1975588.9867019,0.0,1.0
2009-07-01,36.8,37.48,36.62,36.8,708489,14.0984588330279,14.3589738332035,14.0294989800403,14.0984588330279,1849308.17678605,0.14,1.0
2009-07-02,34.75,36.8,34.05,36.16,730222,13.3130827295576,14.0984588330279,13.0449055234946,13.8532682446275,1906035.96593463,0.0,1.0
2009-07-06,35.51,35.59,33.89,33.89,1328400,13.6042465532832,13.6348953768333,12.9836078763945,12.9836078763945,3467408.78410615,0.0,1.0
2009-07-07,34.35,35.6,34.32,35.39,728622,13.1598386118073,13.638726479777,13.1483453029761,13.5582733179581,1901859.62292457,0.0,1.0
2009-07-08,33.53,34.68,32.89,34.65,1160889,12.8456881704192,13.2862650089513,12.6004975820187,13.2747717001201,3030169.16288182,0.0,1.0
2009-07-09,34.22,34.82,33.85,33.87,582489,13.1100342735385,13.3399004501639,12.9682834646195,12.975945670507,1520421.16474345,0.0,1.0
2009-07-10,33.68,33.97,33.25,33.71,773289,12.9031547145756,13.0142566999445,12.738417287994,12.9146480234068,2018450.06869366,0.0,1.0
2009-07-13,35.92,35.93,33.73,34.09,1034667,13.7613217739773,13.765152876921,12.9223102292944,13.0602299352696,2700702.68324657,0.0,1.0
2009-07-14,35.69,35.8,35.1,35.8,680622,13.6732064062708,13.7153485386522,13.4471713325891,13.7153485386522,1776569.33262263,0.0,1.0
2009-07-15,37.59,37.75,35.94,36.03,1200667,14.4011159655848,14.4624136126849,13.7689839798648,13.8034639063586,3133998.27054078,0.0,1.0
2009-07-16,38.1,38.21,36.53,37.11,941022,14.5965022157164,14.6386443480978,13.9950190535465,14.2172230242844,2456269.15751065,0.0,1.0
2009-07-17,37.73,38.24,37.12,38.11,591467,14.4547514067974,14.650137656929,14.2210541272282,14.6003333186602,1543855.66945868,0.0,1.0
2009-07-20,39.64,39.7,37.72,37.75,1551067,15.1864920690551,15.2094786867176,14.4509203038536,14.4624136126849,4048617.38974493,0.0,1.0
2009-07-21,39.49,40.323,38.96,39.9,740400,15.1290255248987,15.4481564001137,14.9259770688796,15.2861007455928,1932602.72790741,0.0,1.0
2009-07-22,39.73,40.71,38.93,38.93,822400,15.2209719955489,15.5964200840372,14.9144837600483,14.9144837600483,2146640.30717322,0.0,1.0
2009-07-23,41.78,42.03,39.61,39.91,1309689,16.0063480990192,16.1021256726132,15.1749987602238,15.2899318485365,3418569.06281783,0.0,1.0
2009-07-24,42.05,42.51,41.54,41.68,885289,16.1097878785007,16.2860186139135,15.914401628369,15.9680370695816,2310794.07939818,0.0,1.0
2009-07-27,42.39,43.52,41.83,41.95,2114089,16.2400453785884,16.672960011233,16.025503613738,16.0714768490631,5518225.51112782,0.0,1.0
2009-07-28,39.9,41.86,39.52,41.71,2053022,15.2861007455928,16.0369969225693,15.14051883373,15.9795303784129,5358827.54950555,0.0,1.0
2009-07-29,38.56,39.67,38.22,39.22,1777067,14.7727329511293,15.1979853778864,14.6424754510415,15.0255857454173,4638525.83991656,0.0,1.0
2009-07-30,39.28,40.3425,39.03,39.03,1596400,15.0485723630798,15.4556270508541,14.9527947894859,14.9527947894859,4166946.23829198,0.0,1.0
2009-07-31,39.06,39.55,38.81,39.11,1134667,14.9642880983172,15.1520121425613,14.8685105247232,14.9834436130359,2961724.12137561,0.0,1.0
2009-08-03,38.98,39.8,38.11,39.8,3446667,14.9336392747671,15.2477897161552,14.6003333186602,15.2477897161552,8996539.77091899,0.0,1.0
2009-08-04,39.3,39.4,38.71,38.78,3467867,15.0562345689673,15.0945455984049,14.8301994952856,14.8570172158919,9051876.31580237,0.0,1.0
2009-08-05,39.72,39.895,38.89,39.3,1774222,15.2171408926052,15.2841851941209,14.8991593482733,15.0562345689673,4631099.78000178,0.0,1.0
2009-08-06,39.45,40.6,39.16,40.0,1247422,15.1137011131237,15.5542779516558,15.0025991277547,15.3244117750304,3256038.84393802,0.0,1.0
2009-08-07,41.19,41.74,39.66,39.89,1087289,15.7803130253375,15.9910236872442,15.1941542749426,15.282269642649,2838057.38441885,0.0,1.0
2009-08-10,40.43,41.52,39.902,41.24,1028222,15.4891492016119,15.9067394224815,15.2868669661815,15.7994685400563,2683879.85155917,0.0,1.0
2009-08-11,39.73,40.43,39.35,40.0,1016622,15.2209719955489,15.4891492016119,15.0753900836861,15.3244117750304,2653601.3647362,0.0,1.0
2009-08-12,41.47,41.93,39.41,39.89,972089,15.8875839077627,16.0638146431756,15.0983767013487,15.282269642649,2537360.6876942,0.0,1.0
2009-08-13,41.73,41.99,41.0,41.6,693600,15.9871925843004,16.0868012608381,15.7075220694061,15.9373882460316,1810444.69486302,0.0,1.0
2009-08-14,40.82,41.97,40.19,41.77,605422,15.6385622164185,16.0791390549506,15.3972027309618,16.0025169960755,1580281.21114959,0.0,1.0
2009-08-17,39.4,40.27,39.29,40.05,863600,15.0945455984049,15.4278515545118,15.0524034660236,15.3435672897492,2254181.13968238,0.0,1.0
2009-08-18,40.02,40.22,39.3601,39.55,410622,15.3320739809179,15.408696039793,15.0792594976593,15.1520121425613,1071811.44967422,0.0,1.0
2009-08-19,40.27,40.72,39.32,39.59,491822,15.4278515545118,15.6002511869809,15.0638967748549,15.1673365543363,1283760.857435,0.0,1.0
2009-08-20,41.09,41.51,40.17,40.3,706489,15.7420019958999,15.9029083195378,15.3895405250742,15.4393448633431,1844087.74802347,0.0,1.0
2009-08-21,42.2,42.3,41.41,41.76,1064622,16.167254422657,16.2055654520946,15.8645972901002,15.9986858931317,2778891.65503814,0.0,1.0
2009-08-24,41.75,43.31,41.35,42.53,855422,15.9948547901879,16.5925068494141,15.8416106724376,16.293680819801,2232834.80647219,0.0,1.0
2009-08-25,43.68,44.42,41.96,42.06,1063200,16.7342576583332,17.0177592761712,16.0753079520069,16.1136189814444,2775179.93018793,0.0,1.0
2009-08-26,42.31,42.85,41.68,42.7,1438089,16.2093965550384,16.4162761140013,15.9680370695816,16.3588095698449,3753720.5893755,0.0,1.0
2009-08-27,42.67,42.97,41.7,42.18,683689,16.3473162610136,16.4622493493264,15.9756992754692,16.1595922167695,1784574.86013005,0.0,1.0
2009-08-28,42.76,43.34,42.44,43.02,624089,16.3817961875075,16.6040001582454,16.2592008933072,16.4814048640452,1629006.08300513,0.0,1.0
2009-08-31,42.61,42.71,41.81,42.36,700267,16.3243296433511,16.3626406727887,16.0178414078505,16.2285520697572,1827846.99414307,0.0,1.0
2009-09-01,39.94,43.18,39.79,42.43,1338667,15.3014251573678,16.5427025111453,15.2439586132115,16.2553697903635,3494207.85515886,0.0,1.0
2009-09-02,40.03,41.06,39.22,39.88,1029022,15.3359050838616,15.7305086870687,15.0255857454173,15.2784385397053,2685968.0230642,0.0,1.0
2009-09-03,40.49,40.94,39.65,40.32,733689,15.5121358192745,15.6845354517436,15.1903231719989,15.4470070692306,1915085.57919456,0.0,1.0
2009-09-04,40.89,40.91,39.92,40.68,446222,15.6653799370248,15.6730421429123,15.2937629514803,15.5849267752059,1164735.08164816,0.0,1.0
2009-09-08,40.85,41.5,40.47,41.2,590267,15.6500555252498,15.899077216594,15.504473613387,15.7841441282813,1540723.41220113,0.0,1.0
2009-09-09,42.33,42.65,40.85,41.21,1029067,16.2170587609259,16.3396540551261,15.6500555252498,15.787975231225,2686085.48271135,0.0,1.0
2009-09-10,42.9,43.0,41.32,42.38,698889,16.4354316287201,16.4737426581576,15.8301173636064,16.2362142756447,1824250.11872565,0.0,1.0
2009-09-11,42.34,42.78,41.97,42.72,765289,16.2208898638696,16.389458393395,16.0791390549506,16.3664717757324,1997568.35364334,0.0,1.0
2009-09-14,43.83,43.97,41.67,41.78,658000,16.7917242024895,16.8453596437021,15.9642059666379,16.0063480990192,1717521.06288908,0.0,1.0
2009-09-15,43.62,44.09,43.21,43.89,868667,16.7112710406706,16.8913328790272,16.5541958199766,16.8147108201521,2267407.09595238,0.0,1.0
2009-09-16,46.4,46.43,43.52,43.84,1523289,17.7763176590352,17.7878109678665,16.672960011233,16.7955553054333,3976110.85466146,0.0,1.0
2009-09-17,45.96,47.25,45.35,46.22,691200,17.6077491295099,18.1019614092546,17.3740518499407,17.7073578060476,1804180.18034791,0.0,1.0
2009-09-18,44.86,46.36,44.8,46.21,1091200,17.1863278056966,17.7609932472602,17.163341188034,17.7035267031038,2848265.93286406,0.0,1.0
2009-09-21,43.73,44.5,43.62,44.25,935289,16.7534131730519,17.0484080997213,16.7112710406706,16.9526305261273,2441304.79846271,0.0,1.0
2009-09-22,43.91,44.3,43.01,44.2,1358222,16.8223730260396,16.9717860408461,16.4775737611014,16.9334750114086,3545250.59738499,0.0,1.0
2009-09-23,42.8,44.11,42.77,43.74,909422,16.3971205992825,16.8989950849147,16.3856272904512,16.7572442759957,2373786.38306186,0.0,1.0
2009-09-24,41.98,43.33,41.81,42.96,795467,16.0829701578944,16.6001690553016,16.0178414078505,16.4584182463826,2076339.40324192,0.0,1.0
2009-09-25,41.93,42.78,41.51,41.92,752800,16.0638146431756,16.389458393395,15.9029083195378,16.0599835402318,1964969.3862354,0.0,1.0
2009-09-28,43.7,43.82,42.09,42.41,781422,16.7419198642207,16.7878930995458,16.1251122902757,16.2477075844759,2039678.94225669,0.0,1.0
2009-09-29,43.96,44.5,43.35,43.87,549067,16.8415285407584,17.0484080997213,16.6078312611892,16.8070486142646,1433182.57969197,0.0,1.0
2009-09-30,43.43,44.41,42.9,43.89,627600,16.6921155259518,17.0687739007028,16.488412527362,16.8689143549166,1632906.74316405,0.14,1.0
2009-10-01,40.91,43.22,40.86,43.21,774089,15.7235654194494,16.6114030170766,15.7043481554315,16.607559564273,2014045.8061012,0.0,1.0
2009-10-02,40.43,41.09,40.01,40.32,791067,15.5390796848776,15.7927475699139,15.3776546671272,15.4968017040382,2058219.62809839,0.0,1.0
2009-10-05,42.9,42.92,40.9,41.58,931422,16.488412527362,16.4960994329692,15.7197219666459,15.9810767572894,2423399.0830646,0.0,1.0
2009-10-06,44.54,44.93,43.37,43.37,1255289,17.1187387871493,17.268633446489,16.6690548091303,16.6690548091303,3266045.04894782,0.0,1.0
2009-10-07,44.33,44.6,43.88,44.21,654889,17.0380262782741,17.1417995039708,16.865070902113,16.9919048446311,1703908.0052963,0.0,1.0
2009-10-08,45.34,46.01,44.65,45.0,690489,17.4262150114358,17.6837263492757,17.1610167679887,17.295537616114,1796533.05318769,0.0,1.0
2009-10-09,45.46,45.83,44.88,45.31,701422,17.4723364450787,17.6145441988112,17.2494161824711,17.414684653025,1824978.82983368,0.0,1.0
2009-10-12,45.81,45.94,45.32,45.71,391422,17.6068572932041,17.6568221796506,17.4185281058286,17.5684227651683,1018412.4015659,0.0,1.0
2009-10-13,45.28,45.55,44.76,45.4,604267,17.4031542946143,17.506927520311,17.2032947488281,17.4492757282573,1572198.30938736,0.0,1.0
2009-10-14,46.59,46.66,45.73,45.88,844267,17.9066466118834,17.9335507815085,17.5761096707754,17.6337614628291,2196636.83449789,0.0,1.0
2009-10-15,46.62,47.08,45.98,46.32,568000,17.9181769702941,18.0949757992589,17.672195990865,17.8028733861867,1477837.8427616,0.0,1.0
2009-10-16,45.15,46.01,45.05,45.92,840000,17.3531894081677,17.6837263492757,17.3147548801319,17.6491352740435,2185534.83788687,0.0,1.0
2009-10-19,46.77,47.02,45.17,45.29,1023422,17.9758287623478,18.0719150824374,17.3608763137749,17.4069977474179,2662767.18435698,0.0,1.0
2009-10-20,45.64,46.8,45.52,46.61,547022,17.5415185955432,17.9873591207586,17.4953971619002,17.9143335174906,1423256.71201256,0.0,1.0
2009-10-21,44.16,46.56,44.13,45.61,738089,16.9726875806132,17.8951162534727,16.9611572222025,17.5299882371325,1920380.02733462,0.0,1.0
2009-10-22,45.73,45.791,44.12,44.24,657200,17.5761096707754,17.5995547328773,16.9573137693989,17.0034352030419,1709920.82792768,0.0,1.0
2009-10-23,44.26,45.81,43.9,45.81,570400,17.011122108649,17.6068572932041,16.8727578077201,17.6068572932041,1484082.22801271,0.0,1.0
2009-10-26,42.65,45.0,42.46,44.42,832089,16.3923262072725,17.295537616114,16.3193006040045,17.0726173535063,2164951.78300291,0.0,1.0
2009-10-27,43.12,44.4,42.73,42.74,1018889,16.5729684890408,17.0649304478992,16.4230738297012,16.4269172825047,2650973.10171395,0.0,1.0
2009-10-28,42.72,43.75,42.62,42.7,1417867,16.4192303768976,16.8151060156664,16.3807958488618,16.4115434712904,3689044.90951207,0.0,1.0
2009-10-29,43.24,43.56,41.19,42.12,2905067,16.6190899226838,16.7420804123984,15.8311820979497,16.1886232086827,7558482.30344701,0.0,1.0
2009-10-30,40.6,42.78,40.35,42.7,1544800,15.6044183825384,16.4422910937191,15.5083320624489,16.4115434712904,4019302.63996148,0.0,1.0
2009-11-02,40.7,41.51,39.61,41.01,904089,15.6428529105742,15.9541725876643,15.2239165549839,15.7619999474853,2352283.34053608,0.0,1.0
2009-11-03,40.54,40.97,39.91,40.12,1168800,15.5813576657169,15.7466261362709,15.3392201390914,15.4199326479666,3041015.61728831,0.0,1.0
2009-11-04,40.42,41.62,40.23,40.97,1290489,15.535236232074,15.9964505685037,15.4622106288059,15.7466261362709,3357629.36596403,0.0,1.0
2009-11-05,41.34,41.38,40.14,40.74,789600,15.8888338900034,15.9042077012177,15.4276195535737,15.6582267217886,2054402.74761366,0.0,1.0
2009-11-06,41.91,42.42,40.87,41.44,922889,16.1079106998075,16.3039267927902,15.7081916082351,15.9272684180392,2401197.69166974,0.0,1.0
2009-11-09,43.48,43.59,42.29,42.39,672622,16.7113327899697,16.7536107708091,16.2539619063436,16.2923964343794,1750046.20682041,0.0,1.0
2009-11-10,42.93,43.37,42.49,43.18,634000,16.4999428857728,16.6690548091303,16.3308309624152,16.5960292058623,1649558.43716699,0.0,1.0
2009-11-11,43.46,43.767,43.14,43.29,962222,16.7036458843626,16.8216398854325,16.580655394648,16.6383071867017,2503535.36045378,0.0,1.0
2009-11-12,42.41,43.26,42.3335,43.26,956222,16.3000833399866,16.626776828291,16.2706809260392,16.626776828291,2487924.39732602,0.0,1.0
2009-11-13,42.71,42.9,42.27,42.66,756889,16.415386924094,16.488412527362,16.2462750007364,16.3961696600761,1969294.37846828,0.0,1.0
2009-11-16,44.15,44.34,43.05,43.15,831867,16.9688441278097,17.0418697310777,16.5460643194158,16.5844988474516,2164374.17736718,0.0,1.0
2009-11-17,43.87,44.02,43.59,43.73,459467,16.8612274493094,16.9188792413631,16.7536107708091,16.8074191100593,1195453.73257067,0.0,1.0
2009-11-18,43.71,43.96,43.54,43.74,496222,16.7997322044521,16.8958185245416,16.7343935067912,16.8112625628628,1291083.89086416,0.0,1.0
2009-11-19,42.76,43.4,42.36,43.22,519200,16.4346041881119,16.6805851675411,16.2808660759687,16.6114030170766,1350868.67598912,0.0,1.0
2009-11-20,42.32,42.56,41.97,42.44,538667,16.2654922647544,16.3577351320403,16.130971416629,16.3116136983973,1401518.44585715,0.0,1.0
2009-11-23,42.6,43.09,42.27,43.09,471022,16.3731089432546,16.5614381306301,16.2462750007364,16.5614381306301,1225517.84572756,0.0,1.0
2009-11-24,43.08,43.16,42.21,42.71,653422,16.5575946778265,16.5883423002551,16.223214283915,16.415386924094,1700091.12481156,0.0,1.0
2009-11-25,43.58,43.69,42.94,43.32,378089,16.7497673180055,16.7920452988449,16.5037863385764,16.6498375451124,983722.239668822,0.0,1.0
2009-11-27,42.62,43.01,41.84,41.99,561467,16.3807958488618,16.5306905082014,16.0810065301825,16.1386583222362,1460840.10574265,0.0,1.0
2009-11-30,43.48,43.63,42.45,42.7,872889,16.7113327899697,16.7689845820234,16.3154571512009,16.4115434712904,2271106.33227171,0.0,1.0
2009-12-01,43.5,44.0,43.21,43.94,735867,16.7190196955769,16.9111923357559,16.607559564273,16.8881316189345,1914598.76732297,0.0,1.0
2009-12-02,43.64,43.75,43.11,43.47,489467,16.772828034827,16.8151060156664,16.5691250362372,16.7074893371662,1273508.54820949,0.0,1.0
2009-12-03,42.42,44.33,42.31,43.785,755822,16.3039267927902,17.0380262782741,16.2616488119508,16.828558100479,1966518.22885872,0.0,1.0
2009-12-04,43.65,43.84,42.67,43.33,931689,16.7766714876306,16.8496970908986,16.4000131128797,16.653680997916,2424093.77092378,0.0,1.0
2009-12-07,43.29,44.15,43.06,43.7,471289,16.6383071867017,16.9688441278097,16.5499077722193,16.7958887516485,1226212.53358674,0.0,1.0
2009-12-08,43.1,43.44,42.83,43.03,543022,16.5652815834337,16.6959589787554,16.461508357737,16.5383774138086,1412849.40326071,0.0,1.0
2009-12-09,43.59,43.69,42.98,43.07,591289,16.7536107708091,16.7920452988449,16.5191601497907,16.5537512250229,1538431.79614201,0.0,1.0
2009-12-10,43.6,43.87,43.41,43.65,569289,16.7574542236127,16.8612274493094,16.6844286203447,16.7766714876306,1481191.59800688,0.0,1.0
2009-12-11,44.33,44.35,43.09,43.87,1179422,17.0380262782741,17.0457131838813,16.5614381306301,16.8612274493094,3068652.22567882,0.0,1.0
2009-12-14,45.35,45.54,44.61,44.74,908222,17.4300584642394,17.5030840675074,17.1456429567744,17.1956078432209,2363036.69230391,0.0,1.0
2009-12-15,43.92,45.1,43.77,44.89,1010089,16.8804447133273,17.3339721441498,16.8227929212736,17.2532596352746,2628077.02245989,0.0,1.0
2009-12-16,44.31,45.18,44.2,44.33,801600,17.0303393726669,17.3647197665785,16.9880613918276,17.0380262782741,2085624.67386919,0.0,1.0
2009-12-17,42.99,44.26,42.88,44.0,833822,16.5230036025943,17.011122108649,16.4807256217549,16.9111923357559,2169460.74951964,0.0,1.0
2009-12-18,42.81,43.23,41.88,43.23,901067,16.4538214521298,16.6152464698802,16.0963803413968,16.6152464698802,2344420.61877406,0.0,1.0
2009-12-21,43.81,43.85,42.83,42.86,835689,16.8381667324879,16.8535405437022,16.461508357737,16.4730387161477,2174318.36087957,0.0,1.0
2009-12-22,43.89,44.47,43.81,43.9,408400,16.8689143549166,17.0918346175242,16.8381667324879,16.8727578077201,1062586.22356309,0.0,1.0
2009-12-23,43.84,44.1,43.75,44.1,293467,16.8496970908986,16.9496268637917,16.8151060156664,16.9496268637917,763550.419369223,0.0,1.0
2009-12-24,44.09,44.19,43.67,44.14,144000,16.9457834109882,16.984217939024,16.7843583932378,16.9650006750061,374663.11506632,0.0,1.0
2009-12-28,43.8,44.56,43.69,44.39,341467,16.8343232796843,17.1264256927565,16.7920452988449,17.0610869950956,888438.124391329,0.0,1.0
2009-12-29,43.87,44.13,43.78,44.0,319467,16.8612274493094,16.9611572222025,16.8266363740772,16.9111923357559,831197.926256195,0.0,1.0
2009-12-30,44.22,44.27,43.53,43.75,395200,16.9957482974347,17.0149655614526,16.7305500539876,16.8151060156664,1028242.10468201,0.0,1.0
2009-12-31,43.95,44.62,43.95,44.49,366800,16.891975071738,17.149486409578,16.891975071738,17.0995215231314,954350.212543934,0.0,1.0
2010-01-04,44.76,44.8,43.79,44.09,771067,17.2609465408818,17.2763718729112,16.8868822391692,17.0025722293896,1999482.40603478,0.15,1.0
2010-01-05,45.78,45.82,44.61,44.64,630667,17.6542925076311,17.6697178396605,17.2031015457716,17.2146705447936,1635405.96415971,0.0,1.0
2010-01-06,46.11,46.29,45.47,45.66,394889,17.7815514968735,17.8509654910058,17.5347461844034,17.608016511543,1024001.29669234,0.0,1.0
2010-01-07,46.1,46.32,45.45,45.87,576089,17.7776951638662,17.8625344900278,17.5270335183887,17.6889995046972,1493877.7302234,0.0,1.0
2010-01-08,46.09,46.21,45.72,45.99,476400,17.7738388308589,17.820114826947,17.631154509587,17.7352755007854,1235370.49080685,0.0,1.0
2010-01-11,46.16,46.76,45.99,46.52,430889,17.8008331619103,18.0322131423511,17.7352755007854,17.9396611501747,1117354.23050645,0.0,1.0
2010-01-12,46.27,46.73,45.82,45.82,519422,17.8432528249911,18.020644143329,17.6697178396605,17.6697178396605,1346932.43298883,0.0,1.0
2010-01-13,46.67,46.84,46.09,46.54,511689,17.9975061452849,18.0630638064098,17.7738388308589,17.9473738161894,1326879.70417815,0.0,1.0
2010-01-14,46.68,46.78,46.23,46.39,451689,18.0013624782923,18.0399258083657,17.8278274929617,17.8895288210792,1171291.48115461,0.0,1.0
2010-01-15,46.2,46.57,46.0,46.57,503022,17.8162584939397,17.9589428152115,17.7391318337927,17.9589428152115,1304404.98536239,0.0,1.0
2010-01-19,46.92,47.35,46.15,46.15,469067,18.0939144704686,18.2597367897845,17.7969768289029,17.7969768289029,1216355.01681633,0.0,1.0
2010-01-20,46.52,46.75,46.15,46.48,469422,17.9396611501747,18.0283568093437,17.7969768289029,17.9242358181454,1217275.58046922,0.0,1.0
2010-01-21,45.54,46.88,45.32,46.63,724222,17.5617405154548,18.0784891384392,17.4769011892932,17.9820808132555,1878006.90090915,0.0,1.0
2010-01-22,44.24,45.61,43.86,45.39,862400,17.0604172244998,17.5887348465062,16.9138765702206,17.5038955203446,2236321.39225825,0.0,1.0
2010-01-25,45.3,45.67,44.72,44.72,583822,17.4691885232785,17.6118728445503,17.2455212088524,17.2455212088524,1513930.45903409,0.0,1.0
2010-01-26,44.84,45.84,44.72,45.05,497289,17.2917972049406,17.6774305056752,17.2455212088524,17.3727801980948,1289538.53065249,0.0,1.0
2010-01-27,45.79,45.9,44.69,44.84,512667,17.6581488406385,17.7005685037193,17.2339522098304,17.2917972049406,1329415.79221342,0.0,1.0
2010-01-28,45.17,46.0,44.81,45.78,374000,17.419056194183,17.7391318337927,17.2802282059185,17.6542925076311,969833.25684669,0.0,1.0
2010-01-29,44.9,46.02,44.84,45.31,441867,17.3149352029846,17.7468444998074,17.2917972049406,17.4730448562858,1145821.68904566,0.0,1.0
2010-02-01,45.44,46.11,45.14,45.28,402889,17.5231771853813,17.7815514968735,17.407487195161,17.4614758572638,1044746.39309547,0.0,1.0
2010-02-02,46.2,46.22,45.31,45.69,403022,17.8162584939397,17.8239711599544,17.4730448562858,17.619585510565,1045091.28032317,0.0,1.0
2010-02-03,45.42,46.11,45.25,45.82,374400,17.5154645193667,17.7815514968735,17.4499068582418,17.6697178396605,970870.511666844,0.0,1.0
2010-02-04,44.21,46.299,44.21,45.01,963289,17.0488482254778,17.8544361907124,17.0488482254778,17.3573548660655,2497940.39613526,0.0,1.0
2010-02-05,44.09,44.46,42.67,44.16,867067,17.0025722293896,17.1452565506614,16.4549729423464,17.029566560441,2248423.56287243,0.0,1.0
2010-02-08,44.04,45.23,43.86,44.72,913689,16.9832905643529,17.4421941922271,16.9138765702206,17.2455212088524,2369320.79843581,0.0,1.0
2010-02-09,44.28,45.04,43.42,44.6,841200,17.0758425565292,17.3689238650875,16.7441979178974,17.1992452127643,2181346.88678993,0.0,1.0
2010-02-10,44.37,45.14,43.72,44.07,598622,17.1105495535953,17.407487195161,16.8598879081178,16.9948595633749,1552308.88737989,0.0,1.0
2010-02-11,44.54,44.74,43.68,44.48,1298667,17.1761072147202,17.2532338748671,16.8444625760884,17.1529692166761,3367621.51382171,0.0,1.0
2010-02-12,44.38,44.38,43.44,44.19,719200,17.1144058866026,17.1144058866026,16.7519105839121,17.0411355594631,1864984.16664209,0.0,1.0
2010-02-16,44.69,44.8,43.69,44.38,778889,17.2339522098304,17.2763718729112,16.8483189090958,17.1144058866026,2019765.92404294,0.0,1.0
2010-02-17,45.4,45.41,44.86,44.97,589689,17.507751853352,17.5116081863593,17.2995098709553,17.3419295340361,1529144.39410873,0.0,1.0
2010-02-18,46.12,46.36,45.15,45.3,619200,17.7854078298809,17.8779598220572,17.4113435281683,17.4691885232785,1605670.46160286,0.0,1.0
2010-02-19,46.53,46.86,45.86,45.98,575867,17.9435174831821,18.0707764724245,17.6851431716899,17.731419167778,1493302.05379821,0.0,1.0
2010-02-22,46.87,46.99,46.21,46.53,568622,18.0746328054319,18.12090880152,17.820114826947,17.9435174831821,1474514.77586812,0.0,1.0
2010-02-23,45.13,46.54,45.1,46.54,1308089,17.4036308621536,17.9473738161894,17.3920618631316,17.9473738161894,3392054.05111051,0.0,1.0
2010-02-24,45.84,46.02,45.1,45.15,635200,17.6774305056752,17.7468444998074,17.3920618631316,17.4113435281683,1647160.65440914,0.0,1.0
2010-02-25,46.31,46.435,44.94,45.27,749689,17.8586781570205,17.9068823196123,17.330360535014,17.4576195242565,1944046.32217149,0.0,1.0
2010-02-26,46.5,46.66,45.89,46.5,597200,17.93194848416,17.9936498122776,17.6967121707119,17.93194848416,1548621.44649424,0.0,1.0
2010-03-01,47.05,47.1595,46.67,46.78,392400,18.1440467995641,18.1862736459945,17.9975061452849,18.0399258083657,1017546.97857391,0.0,1.0
2010-03-02,47.21,47.35,46.77,47.34,495689,18.2057481276816,18.2597367897845,18.0360694753584,18.2558804567771,1285389.51137187,0.0,1.0
2010-03-03,48.47,48.73,47.21,47.42,1214267,18.6916460866073,18.7919107447983,18.2057481276816,18.2867311208359,3148760.7467686,0.0,1.0
2010-03-04,48.96,49.14,48.38,48.47,856622,18.8806064039672,18.9500203980995,18.6569390895411,18.6916460866073,2221338.24638109,0.0,1.0
2010-03-05,49.99,50.09,49.07,49.32,748267,19.2778087037239,19.3163720337974,18.923026067048,19.0194343922317,1940358.88128583,0.0,1.0
2010-03-08,50.56,50.705,49.54,49.62,679467,19.4976196851426,19.5535365137491,19.1042737183933,19.1351243824521,1761951.05221885,0.0,1.0
2010-03-09,50.44,50.69,50.13,50.19,719200,19.4513436890545,19.5477520142381,19.3317973658267,19.3549353638708,1864984.16664208,0.0,1.0
2010-03-10,50.92,51.21,50.21,50.44,788089,19.6364476734071,19.7482813306201,19.3626480298855,19.4513436890545,2043622.78490655,0.0,1.0
2010-03-11,51.27,51.27,50.63,50.74,554400,19.7714193286642,19.7714193286642,19.5246140161941,19.5670336792749,1437635.18073745,0.0,1.0
2010-03-12,51.15,51.62,50.84,51.36,425022,19.7251433325761,19.9063909839213,19.6055970093483,19.8061263257303,1102140.2954318,0.0,1.0
2010-03-15,51.5,51.65,50.95,51.02,740489,19.8601149878332,19.9179599829434,19.6480166724291,19.6750110034806,1920189.46130788,0.0,1.0
2010-03-16,52.59,52.61,51.45,51.57,746222,20.2804552856339,20.2881679516486,19.8408333227964,19.8871093188846,1935055.91601778,0.0,1.0
2010-03-17,53.73,54.42,52.67,52.67,1028222,20.7200772484714,20.9861642259783,20.3113059496927,20.3113059496927,2666320.56422839,0.0,1.0
2010-03-18,53.68,53.91,53.25,53.59,440267,20.7007955834347,20.7894912426036,20.5349732641188,20.6660885863685,1141672.66976503,0.0,1.0
2010-03-19,53.18,54.19,53.15,53.96,711467,20.5079789330673,20.8974685668093,20.4964099340453,20.8087729076403,1844931.4378314,0.0,1.0
2010-03-22,53.15,53.62,52.52,53.15,550489,20.4964099340453,20.6776575853906,20.2534609545825,20.4964099340453,1427493.42173336,0.0,1.0
2010-03-23,53.37,53.37,52.5,53.08,608622,20.5812492602069,20.5812492602069,20.2457482885678,20.4694156029939,1578240.25788381,0.0,1.0
2010-03-24,52.9,53.29,52.73,53.19,739822,20.4000016088616,20.5503985961481,20.3344439477368,20.5118352660747,1918459.83889528,0.0,1.0
2010-03-25,52.75,53.62,52.63,53.4,658267,20.3421566137515,20.6776575853906,20.2958806176633,20.592818259229,1706976.54675053,0.0,1.0
2010-03-26,52.66,53.61,52.45,52.8,685822,20.3074496166853,20.6738012523832,20.2264666235311,20.3614382787882,1778430.4381741,0.0,1.0
2010-03-29,53.11,53.32,52.42,52.99,503422,20.4809846020159,20.5619675951702,20.214897624509,20.4347086059278,1305442.24018255,0.0,1.0
2010-03-30,52.8,53.35,52.685,52.95,379022,20.4192832738984,20.6319841413348,20.3748094561617,20.477292601381,980071.696521368,0.15,1.0
2010-03-31,53.51,53.54,52.43,52.6,1062622,20.6938607573163,20.7054626228129,20.2761935994411,20.3419375039215,2747718.46040845,0.0,1.0
2010-04-01,54.13,54.34,53.76,53.8,564667,20.9336326442447,21.0148457027204,20.7905429697874,20.8060121237828,1460110.87657084,0.0,1.0
2010-04-05,54.64,54.69,54.11,54.28,378089,21.1308643576857,21.15020080018,20.925898067247,20.9916419717274,977659.153468846,0.0,1.0
2010-04-06,54.71,54.87,54.28,54.42,739689,21.1579353771777,21.2198119931592,20.9916419717274,21.0457840107112,1912681.19826341,0.0,1.0
2010-04-07,53.94,54.68,53.54,54.63,609200,20.8601541627666,21.1463335116811,20.7054626228129,21.1269970691869,1575263.90953776,0.0,1.0
2010-04-08,53.81,53.84,53.12,53.72,710800,20.8098794122817,20.8214812777782,20.5430365058614,20.7750738157921,1837980.28053091,0.0,1.0
2010-04-09,53.88,53.92,53.4,53.84,372089,20.8369504317736,20.852419585769,20.651320583829,20.8214812777782,962144.407150348,0.0,1.0
2010-04-12,54.38,54.41,53.95,54.08,546622,21.0303148567158,21.0419167222123,20.8640214512655,20.9142962017505,1413450.27701797,0.0,1.0
2010-04-13,54.7,54.78,53.73,54.16,409689,21.1540680886788,21.1850063966696,20.7789411042909,20.9452345097412,1059370.15074625,0.0,1.0
2010-04-14,56.05,56.05,54.82,54.94,661422,21.6761520360228,21.6761520360228,21.2004755506649,21.2468830126511,1710299.08991182,0.0,1.0
2010-04-15,55.74,56.04,55.09,56.04,501022,21.5562660925586,21.672284747524,21.3048923401337,21.672284747524,1295538.20499741,0.0,1.0
2010-04-16,54.5,55.83,54.09,55.56,816000,21.0767223187019,21.5910716890482,20.9181634902493,21.4866548995794,2110005.49931518,0.0,1.0
2010-04-19,54.83,54.89,53.68,54.03,399467,21.2043428391638,21.2275465701569,20.7596046617967,20.8949597592562,1032938.19460164,0.0,1.0
2010-04-20,55.84,55.84,55.0,55.27,287867,21.5949389775471,21.5949389775471,21.2700867436441,21.3745035331129,744363.913077649,0.0,1.0
2010-04-21,55.26,55.99,54.5,55.73,522400,21.3706362446141,21.6529483050297,21.0767223187019,21.5523988040598,1350817.24613021,0.0,1.0
2010-04-22,55.16,55.21,54.03,54.73,387022,21.3319633596257,21.3512998021199,20.8949597592562,21.1656699541753,1000758.02494603,0.0,1.0
2010-04-23,56.22,56.32,54.82,55.14,467289,21.7418959405032,21.7805688254916,21.2004755506649,21.324228782628,1208311.71540378,0.0,1.0
2010-04-26,55.8,56.54,55.7,56.22,471200,21.5794698235517,21.8656491724662,21.5407969385633,21.7418959405032,1218424.74421239,0.0,1.0
2010-04-27,53.38,55.62,53.21,55.5,602889,20.6435860068314,21.5098586305725,20.577842102351,21.4634511685864,1558944.98220175,0.0,1.0
2010-04-28,52.68,54.36,52.46,53.92,1124089,20.3728758119122,21.0225802797181,20.2877954649377,20.852419585769,2906659.27906826,0.0,1.0
2010-04-29,54.82,55.13,53.34,53.34,703289,21.2004755506649,21.3203614941291,20.628116852836,20.628116852836,1818558.40393122,0.0,1.0
2010-04-30,53.54,55.09,53.51,54.68,647867,20.7054626228129,21.3048923401337,20.6938607573163,21.1463335116811,1675248.69218728,0.0,1.0
2010-05-03,53.64,54.04,53.206,53.87,565200,20.7441355078013,20.8988270477551,20.5762951869515,20.8330831432747,1461489.10320213,0.0,1.0
2010-05-04,52.6,53.64,52.04,52.8,904800,20.3419375039215,20.7441355078013,20.1253693479862,20.4192832738984,2339623.74482889,0.0,1.0
2010-05-05,52.58,53.38,51.75,51.98,752222,20.3342029269238,20.6435860068314,20.0132179815197,20.1021656169931,1945088.91753169,0.0,1.0
2010-05-06,50.77,53.31,48.21,52.39,1435867,19.634223708633,20.6165149873394,18.6441978529288,20.2607244454458,3712852.04201615,0.0,1.0
2010-05-07,49.1,51.29,48.64,50.57,1302622,18.988386529326,19.8353227105729,18.8104912583791,19.5568779386561,3368308.3131482,0.0,1.0
2010-05-10,53.15,53.18,51.23,51.76,1143822,20.5546383713579,20.5662402368545,19.8121189795798,20.0170852700186,2957684.69391874,0.0,1.0
2010-05-11,52.71,53.78,52.09,52.31,633600,20.3844776774088,20.7982775467851,20.1447057904804,20.229786137455,1638357.21123296,0.0,1.0
2010-05-12,53.67,53.78,52.47,52.98,582222,20.7557373732978,20.7982775467851,20.2916627534365,20.4888944668776,1505504.4385077,0.0,1.0
2010-05-13,52.66,53.55,52.54,53.55,556489,20.3651412349146,20.7093299113117,20.3187337729284,20.7093299113117,1438964.27733873,0.0,1.0
2010-05-14,51.03,52.17,50.31,52.09,729822,19.7347732096029,20.1756440984712,19.4563284376861,20.1447057904804,1887167.19794265,0.0,1.0
2010-05-17,51.74,51.89,50.38,51.15,807600,20.0093506930209,20.0673600205035,19.483399457178,19.7811806715891,2088284.85446928,0.0,1.0
2010-05-18,50.9,52.6,50.7,52.37,933289,19.6844984591179,20.3419375039215,19.6071526891411,20.2529898684481,2413290.34614016,0.0,1.0
2010-05-19,51.36,51.7,50.03,50.84,1212000,19.8623937300648,19.9938815390255,19.3480443597185,19.6612947281249,3133978.75633578,0.0,1.0
2010-05-20,49.44,50.75,48.96,50.03,1526667,19.1198743382867,19.6264891316353,18.9342444903421,19.3480443597185,3947641.86963603,0.0,1.0
2010-05-21,50.62,50.66,48.31,48.51,1189200,19.5762143811503,19.5916835351457,18.6828707379172,18.7602165078941,3075022.7203255,0.0,1.0
2010-05-24,49.49,50.7,49.45,50.52,768089,19.1392107807809,19.6071526891411,19.1237416267855,19.5375414961619,1986117.66417095,0.0,1.0
2010-05-25,49.69,49.74,47.66,48.19,1168000,19.2165565507578,19.235892993252,18.4314969854924,18.6364632759311,3020203.95000015,0.0,1.0
2010-05-26,49.85,50.97,49.56,50.27,809822,19.2784331667393,19.7115694786099,19.1662818002728,19.4408592836907,2094030.48218923,0.0,1.0
2010-05-27,52.77,52.79,50.86,50.97,719600,20.4076814084018,20.4154159853995,19.6690293051226,19.7115694786099,1860735.24179805,0.0,1.0
2010-05-28,51.53,52.77,51.3,52.77,722222,19.9281376345451,20.4076814084018,19.8391899990717,20.4076814084018,1867515.18593923,0.0,1.0
2010-06-01,50.36,51.79,50.28,51.01,621200,19.4756648801804,20.0286871355151,19.4447265721896,19.7270386326052,1606293.40217474,0.0,1.0
2010-06-02,52.31,52.32,50.29,50.82,647067,20.229786137455,20.2336534259539,19.4485938606884,19.6535601511272,1673180.05934482,0.0,1.0
2010-06-03,52.05,52.75,51.6,52.24,379689,20.1292366364851,20.3999468314042,19.9552086540371,20.2027151179631,981796.419153772,0.0,1.0
2010-06-04,49.54,51.07,49.27,50.73,727822,19.1585472232751,19.7502423635983,19.0541304338063,19.6187545546376,1881995.61583649,0.0,1.0
2010-06-07,48.74,50.13,48.66,49.72,756267,18.8491641433676,19.3867172447069,18.8182258353768,19.2281584162543,1955548.44234141,0.0,1.0
2010-06-08,50.28,50.43,48.28,48.92,814000,19.4447265721896,19.5027358996723,18.6712688724207,18.9187753363468,2104833.91720901,0.0,1.0
2010-06-09,50.29,51.48,50.1,50.66,831289,19.4485938606884,19.9088011920509,19.3751153792104,19.5916835351457,2149539.65872576,0.0,1.0
2010-06-10,51.77,51.83,50.82,51.15,766000,20.0209525585174,20.0441562895105,19.6535601511272,19.7811806715891,1980715.94666106,0.0,1.0
2010-06-11,51.9,51.96,50.905,51.06,542267,20.0712273090024,20.0944310399955,19.6864321033674,19.7463750750995,1402189.15698179,0.0,1.0
2010-06-14,51.7,52.88,51.68,52.43,660089,19.9938815390255,20.4502215818891,19.9861469620278,20.2761935994411,1706852.23043806,0.0,1.0
2010-06-15,53.01,53.15,52.02,52.28,1005200,20.5004963323741,20.5546383713579,20.1176347709885,20.2181842719585,2599237.16655835,0.0,1.0
2010-06-16,52.6,53.21,52.34,52.34,848000,20.3419375039215,20.577842102351,20.2413880029515,20.2413880029515,2192750.81301381,0.0,1.0
2010-06-17,52.66,52.97,51.98,52.87,943200,20.3651412349146,20.4850271783787,20.1021656169931,20.4463542933903,2438918.12126724,0.0,1.0
2010-06-18,52.86,52.88,52.45,52.73,682800,20.4424870048914,20.4502215818891,20.2839281764388,20.3922122544065,1765578.13104462,0.0,1.0
2010-06-21,52.69,54.18,52.43,53.5,588222,20.3767431004111,20.9529690867389,20.2761935994411,20.6899934688175,1521019.18482619,0.0,1.0
2010-06-22,51.29,52.98,51.2,52.69,1013022,19.8353227105729,20.4888944668776,19.8005171140833,20.3767431004111,2619463.22417556,0.0,1.0
2010-06-23,51.18,51.73,50.7,51.28,767200,19.7927825370856,20.005483404522,19.6071526891411,19.831455422074,1983818.89592476,0.0,1.0
2010-06-24,50.2,51.2,50.06,50.8,789022,19.4137882641988,19.8005171140833,19.359646225215,19.6458255741295,2040246.02828513,0.0,1.0
2010-06-25,52.05,52.07,49.86,50.7,1561689,20.1292366364851,20.1369712134827,19.2823004552381,19.6071526891411,4038201.44389707,0.0,1.0
2010-06-28,52.3,52.76,51.65,52.07,1354267,20.2259188489562,20.403814119903,19.9745450965313,20.1369712134827,3501851.49208463,0.0,1.0
2010-06-29,51.2,51.74,50.77,51.55,1147600,19.8005171140833,20.0093506930209,19.634223708633,19.9358722115428,2967453.81251727,0.0,1.0
2010-06-30,49.51,51.42,49.44,51.14,1202400,19.2049546852612,19.9458446761489,19.177801648946,19.8372325308879,3099763.83571927,0.15,1.0
2010-07-01,48.89,49.83,47.61,49.58,2094089,18.9644563636118,19.3290828512738,18.4679436995615,19.2321077215765,5398520.75097931,0.0,1.0
2010-07-02,49.04,49.45,48.42,49.1,788267,19.0226414414302,19.1816806541339,18.7821431197808,19.0459154725576,2032137.00889132,0.0,1.0
2010-07-06,49.05,50.32,48.38,49.65,1011289,19.0265204466181,19.5191541054806,18.7666270990293,19.2592607578917,2607083.39126805,0.0,1.0
2010-07-07,51.19,51.24,49.12,49.26,791422,19.8566275568274,19.8760225827668,19.0536734829334,19.1079795555639,2040270.53758533,0.0,1.0
2010-07-08,51.68,51.83,50.83,51.7,586800,20.0466988110342,20.1048838888526,19.7169833700632,20.0544568214099,1512758.99767137,0.0,1.0
2010-07-09,51.89,51.98,50.8,51.13,578667,20.1281579199799,20.163068966671,19.7053463544995,19.8333535257,1491792.28170672,0.0,1.0
2010-07-12,51.3,51.69,50.89,51.66,587289,19.8992966138942,20.050577816222,19.7402574011906,20.0389408006584,1514019.63016944,0.0,1.0
2010-07-13,51.79,52.11,51.57,51.94,867467,20.089367868101,20.2134960341136,20.0040297539673,20.1475529459194,2236313.06992671,0.0,1.0
2010-07-14,50.93,51.5,50.36,51.47,642267,19.7557734219421,19.9768767176521,19.5346701262322,19.9652397020884,1655751.84587151,0.0,1.0
2010-07-15,50.42,51.01,49.62,50.99,955467,19.5579441573596,19.7868054634453,19.2476237423281,19.7790474530695,2463175.35996604,0.0,1.0
2010-07-16,48.99,49.95,48.84,49.95,1040667,19.0032464154908,19.3756309135286,18.9450613376724,19.3756309135286,2682819.30441322,0.0,1.0
2010-07-19,49.31,49.66,48.47,49.19,568622,19.1273745815034,19.2631397630796,18.8015381457203,19.0808265192486,1465896.46689484,0.0,1.0
2010-07-20,50.31,50.32,48.22,48.22,641600,19.5152751002927,19.5191541054806,18.704563016023,18.704563016023,1654032.33283224,0.0,1.0
2010-07-21,49.1,50.9,49.0,50.9,825200,19.0459154725576,19.7441364063784,19.0071254206787,19.7441364063784,2127349.56523248,0.0,1.0
2010-07-22,50.47,50.66,49.6,49.84,860222,19.577339183299,19.651040281869,19.2398657319523,19.3329618564617,2217635.600707,0.0,1.0
2010-07-23,51.23,51.41,50.06,50.47,703467,19.8721435775789,19.941965670961,19.4182999705954,19.577339183299,1813524.2566716,0.0,1.0
2010-07-26,51.59,51.71,50.99,51.41,410800,20.0117877643431,20.0583358265978,19.7790474530695,19.941965670961,1059034.41759271,0.0,1.0
2010-07-27,52.0,52.23,51.58,52.15,846622,20.1708269770467,20.2600440963683,20.0079087591552,20.2290120548652,2182575.06497365,0.0,1.0
2010-07-28,51.96,52.07,51.49,51.9,1072222,20.1553109562952,20.197980013362,19.9729977124642,20.1320369251678,2764167.4812563,0.0,1.0
2010-07-29,53.35,54.98,51.71,52.79,2930222,20.6944926774124,21.326770523039,20.0583358265978,20.4772683868903,7554055.3777686,0.0,1.0
2010-07-30,53.07,53.79,52.55,52.92,1122622,20.5858805321514,20.8651689056797,20.3841722623809,20.527695454333,2894097.70191519,0.0,1.0
2010-08-02,54.38,54.75,53.65,54.2,963200,21.0940302117654,21.2375534037175,20.8108628330492,21.0242081183833,2483110.88370326,0.0,1.0
2010-08-03,53.42,54.19,53.35,54.16,671822,20.7216457137276,21.0203291131954,20.6944926774124,21.0086920976318,1731944.06157734,0.0,1.0
2010-08-04,53.15,53.54,52.45,53.5,1264489,20.6169125736545,20.7681937759824,20.345382210502,20.7526777552308,3259828.07124486,0.0,1.0
2010-08-05,53.35,53.47,52.51,52.8,613022,20.6944926774124,20.7410407396671,20.3686562416293,20.4811473920782,1580358.80414196,0.0,1.0
2010-08-06,53.26,53.3,52.38,52.73,618089,20.6595816307213,20.6750976514729,20.3182291741867,20.453994355763,1593421.43168321,0.0,1.0
2010-08-09,53.99,54.15,53.45,53.51,620222,20.9427490094376,21.0048130924439,20.7332827292913,20.7565567604187,1598920.26423609,0.0,1.0
2010-08-10,53.5,53.81,53.11,53.39,752089,20.7526777552308,20.8729269160555,20.6013965529029,20.710008698164,1938870.82787946,0.0,1.0
2010-08-11,51.65,52.8,51.63,52.8,887289,20.0350617954705,20.4811473920782,20.0273037850947,20.4811473920782,2287413.80075807,0.0,1.0
2010-08-12,51.04,51.27,50.62,51.09,749022,19.798442479009,19.8876595983305,19.6355242611174,19.8178375049484,1930964.16147547,0.0,1.0
2010-08-13,50.63,51.47,50.58,51.02,669022,19.6394032663053,19.9652397020884,19.6200082403659,19.7906844686332,1724725.71598518,0.0,1.0
2010-08-16,50.34,50.67,50.09,50.4,826889,19.5269121158564,19.6549192870569,19.4299369861591,19.5501861469838,2131703.7744129,0.0,1.0
2010-08-17,51.15,51.47,50.62,50.93,1350800,19.8411115360758,19.9652397020884,19.6355242611174,19.7557734219421,3482336.15210377,0.0,1.0
2010-08-18,51.44,51.7,50.54,51.14,523200,19.9536026865247,20.0544568214099,19.6044922196143,19.8372325308879,1348799.43350659,0.0,1.0
2010-08-19,49.87,51.34,49.76,51.16,949689,19.3445988720254,19.9148126346458,19.3019298149586,19.8449905412637,2448279.78824051,0.0,1.0
2010-08-20,49.49,49.68,48.97,49.49,995067,19.1971966748855,19.2708977734554,18.995488405115,19.1971966748855,2565263.39048374,0.0,1.0
2010-08-23,49.61,50.08,49.42,49.67,761067,19.2437447371402,19.4260579809712,19.1700436385702,19.2670187682675,1962015.93742461,0.0,1.0
2010-08-24,48.33,49.0,47.95,48.88,1203022,18.7472320730898,19.0071254206787,18.5998298759498,18.9605773584239,3101367.33963295,0.0,1.0
2010-08-25,48.75,48.89,47.3,47.89,1113289,18.9101502909813,18.9644563636118,18.3476945387368,18.5765558448225,2870037.40926819,0.0,1.0
2010-08-26,48.59,49.31,48.48,49.07,862089,18.848086207975,19.1273745815034,18.8054171509082,19.0342784569939,2222448.69042863,0.0,1.0
2010-08-27,50.27,50.27,48.15,48.81,1014400,19.4997590795412,19.4997590795412,18.6774099797077,18.9334243221087,2615103.48881704,0.0,1.0
2010-08-30,48.72,50.04,48.66,50.0,700000,18.8985132754176,19.4105419602196,18.8752392442903,19.395025939468,1804586.39804016,0.0,1.0
2010-08-31,49.35,49.55,48.33,48.54,901422,19.1428906022549,19.2204707060128,18.7472320730898,18.8286911820356,2323848.40013451,0.0,1.0
2010-09-01,51.29,51.32,49.9,50.11,726489,19.8954176087063,19.90705462427,19.3562358875891,19.4376949965349,1872874.52532256,0.0,1.0
2010-09-02,51.35,51.56,50.8,51.4,1020800,19.9186916398337,20.0001507487794,19.7053463544995,19.9380866657731,2631602.56445627,0.0,1.0
2010-09-03,52.25,52.37,51.72,52.0,715822,20.2678021067441,20.3143501689988,20.0622148317857,20.1708269770467,1845375.206597,0.0,1.0
2010-09-07,51.19,51.94,51.17,51.85,556089,19.8566275568274,20.1475529459194,19.8488695464516,20.1126418992283,1433586.63642821,0.0,1.0
2010-09-08,51.57,51.95,51.231,51.28,624089,20.0040297539673,20.1514319511073,19.8725314780977,19.8915386035184,1608889.31509498,0.0,1.0
2010-09-09,52.09,52.56,51.83,52.38,786400,20.2057380237378,20.3880512675688,20.1048838888526,20.3182291741867,2027323.91916968,0.0,1.0
2010-09-10,52.66,52.7802,51.69,52.17,643289,20.4268413194477,20.4734669618062,20.050577816222,20.2367700652409,1658386.54201265,0.0,1.0
2010-09-13,53.73,53.87,53.04,53.29,626800,20.8418948745523,20.8962009471829,20.5742435165877,20.671218646285,1615878.22041653,0.0,1.0
2010-09-14,54.21,54.99,53.16,53.62,1074489,21.0280871235712,21.3306495282269,20.6207915788424,20.7992258174855,2770011.76320539,0.0,1.0
2010-09-15,54.3,54.38,53.32,53.7,716400,21.0629981702623,21.0940302117654,20.6828556618487,20.8302578589887,1846865.27936567,0.0,1.0
2010-09-16,53.88,54.19,53.36,54.11,650889,20.9000799523707,21.0203291131954,20.6983716826003,20.9892970716923,1677979.19433423,0.0,1.0
2010-09-17,53.8,54.43,53.7,54.02,863200,20.8690479108676,21.1134252377049,20.8302578589887,20.9543860250013,2225312.82684038,0.0,1.0
2010-09-20,54.75,55.05,53.97,54.11,695289,21.2375534037175,21.3539235593543,20.9349909990618,20.9892970716923,1792441.53158135,0.0,1.0
2010-09-21,55.16,55.82,54.61,54.78,682000,21.3965926164211,21.6526069588221,21.183247331087,21.2491904192812,1758182.74780484,0.0,1.0
2010-09-22,54.01,55.1499,53.66,54.97,825200,20.9505070198134,21.3926748211814,20.8147418382371,21.3228915178511,2127349.56523248,0.0,1.0
2010-09-23,52.82,53.67,52.68,53.37,686800,20.488905402454,20.818620843425,20.4345993298235,20.7022506877882,1770557.05453426,0.0,1.0
2010-09-24,54.37,54.55,53.42,53.57,896000,21.0901512065775,21.1599732999596,20.7216457137276,20.779830791546,2309870.5894914,0.0,1.0
2010-09-27,53.52,54.22,53.35,54.22,609822,20.7604357656066,21.0319661287591,20.6944926774124,21.0319661287591,1572109.26632235,0.0,1.0
2010-09-28,54.03,54.18,52.75,53.49,769467,20.9582650301891,21.0164501080076,20.4617523661388,20.7487987500429,1983670.9742011,0.0,1.0
2010-09-29,53.36,53.74,53.11,53.58,698667,20.7604357656066,20.9082799483452,20.6631698559101,20.8460297661394,1795765.34620542,0.16,1.0
2010-09-30,53.14,53.98,52.98,53.85,774889,20.6748417650737,21.0016552216537,20.612591582868,20.9510769486116,1991676.74064437,0.0,1.0
2010-10-01,53.33,53.8,53.0,53.52,726667,20.748763856443,20.9316237666723,20.6203728556437,20.8226859478123,1867733.00704207,0.0,1.0
2010-10-04,52.87,53.33,52.42,53.24,661467,20.5697945826016,20.748763856443,20.394715945148,20.7137481289523,1700151.16823675,0.0,1.0
2010-10-05,54.84,54.88,52.6,53.34,1071289,21.3362499510095,21.3518124965609,20.4647474001294,20.7526544928309,2753505.83607221,0.0,1.0
2010-10-06,54.49,54.78,54.06,54.67,654400,21.2000776774345,21.3129061326823,21.0327803127566,21.2701091324159,1681987.0446963,0.0,1.0
2010-10-07,53.97,54.65,53.7,54.64,421022,20.9977645852659,21.2623278596402,20.8927174027937,21.2584372232523,1082141.73217012,0.0,1.0
2010-10-08,54.43,54.62,53.72,53.89,355067,21.1767338591073,21.2506559504766,20.9004986755694,20.966639494163,912619.336795816,0.0,1.0
2010-10-11,54.41,54.6,54.25,54.32,212267,21.1689525863316,21.2428746777009,21.1067024041259,21.1339368588409,545584.266528957,0.0,1.0
2010-10-12,54.67,54.78,53.64,54.15,584800,21.2701091324159,21.3129061326823,20.8693735844666,21.0677960402473,1503096.00204523,0.0,1.0
2010-10-13,54.89,55.32,54.71,54.99,494267,21.3557031329487,21.5230004976266,21.2856716779673,21.3946094968273,1270401.42209797,0.0,1.0
2010-10-14,54.6,55.63,54.12,54.65,544800,21.2428746777009,21.6436102256502,21.0561241310837,21.2623278596402,1400285.05799289,0.0,1.0
2010-10-15,54.5,55.19,53.96,55.03,569067,21.2039683138223,21.4724222245845,20.993873948878,21.4101720423787,1462657.88747584,0.0,1.0
2010-10-18,55.25,55.34,54.56,54.6,372667,21.4957660429116,21.5307817704023,21.2273121321495,21.2428746777009,957856.152178846,0.0,1.0
2010-10-19,54.16,55.11,53.87,54.4,632222,21.0716866766352,21.4412971334816,20.9588582213873,21.1650619499437,1624983.51676648,0.0,1.0
2010-10-20,54.98,55.13,53.97,54.2,648622,21.3907188604395,21.4490784062573,20.9977645852659,21.0872492221866,1667136.00382794,0.0,1.0
2010-10-21,55.38,55.91,54.831,55.38,394800,21.5463443159537,21.7525480445102,21.3327483782604,21.5463443159537,1014744.01779661,0.0,1.0
2010-10-22,55.37,55.61,55.22,55.47,428267,21.5424536795659,21.6358289528745,21.484094133748,21.5813600434445,1100763.3644116,0.0,1.0
2010-10-25,55.51,56.13,55.41,55.8,380222,21.5969225889959,21.838142045043,21.5580162251173,21.7097510442438,977274.569236731,0.0,1.0
2010-10-26,55.75,55.89,55.05,55.19,637689,21.6902978623045,21.7447667717345,21.4179533151545,21.4724222245845,1639035.20254483,0.0,1.0
2010-10-27,55.57,55.74,54.62,55.13,634800,21.620266407323,21.6864072259166,21.2506559504766,21.4490784062573,1631609.68211066,0.0,1.0
2010-10-28,57.32,57.9097,56.18,56.18,979067,22.3011277751981,22.53055860299,21.8575952269823,21.8575952269823,2516470.06401233,0.0,1.0
2010-10-29,57.28,57.5,56.82,57.26,477200,22.2855652296466,22.3711592301795,22.1065959558052,22.2777839568709,1226534.56254443,0.0,1.0
2010-11-01,56.57,57.79,56.14,57.5,701289,22.0093300461088,22.4839876854274,21.8420326814309,22.3711592301795,1802504.60358805,0.0,1.0
2010-11-02,57.44,57.77,57.17,57.2,402089,22.3478154118524,22.4762064126516,22.2427682293802,22.2544401385438,1033478.74207654,0.0,1.0
2010-11-03,57.7,57.89,57.09,57.49,604400,22.4489719579366,22.5228940493059,22.2116431382773,22.3672685937916,1553473.36463088,0.0,1.0
2010-11-04,59.17,59.24,58.24,58.28,674267,23.0208955069517,23.0481299616667,22.6590663228809,22.6746288684324,1733050.6703335,0.0,1.0
2010-11-05,59.25,59.87,58.6699,59.05,614622,23.0520205980545,23.2932400541017,22.8263247811949,22.9742078702974,1579746.70138345,0.0,1.0
2010-11-08,58.86,59.1,58.25,58.87,407467,22.9002857789281,22.9936610522367,22.6629569592688,22.9041764153159,1047301.67350438,0.0,1.0
2010-11-09,58.65,59.28,58.38,59.06,631867,22.8185824147831,23.0636925072181,22.7135352323109,22.9780985066852,1624071.06963802,0.0,1.0
2010-11-10,59.23,59.27,57.95,58.6,751289,23.0442393252788,23.0598018708302,22.5462378676331,22.7991292328438,1931018.28365348,0.0,1.0
2010-11-11,58.47,58.94,57.81,58.66,656000,22.7485509598017,22.9314108700309,22.4917689582031,22.8224730511709,1686099.48245839,0.0,1.0
2010-11-12,57.99,58.43,57.67,58.01,547067,22.5618004131845,22.7329884142502,22.4373000487731,22.5695816859602,1406111.86824705,0.0,1.0
2010-11-15,58.49,59.25,58.12,58.32,439289,22.7563322325774,23.0520205980545,22.6123786862267,22.6901914139838,1129092.92004522,0.0,1.0
2010-11-16,57.62,58.27,57.41,58.11,739689,22.4178468668338,22.6707382320445,22.3361435026888,22.6084880498388,1901203.1098783,0.0,1.0
2010-11-17,57.93,58.105,57.39,57.39,393022,22.5384565948574,22.6065427316449,22.3283622299131,22.3283622299131,1010174.07133348,0.0,1.0
2010-11-18,59.01,59.3,58.61,58.76,432489,22.958645324746,23.0714737799938,22.8030198692317,22.8613794150495,1111615.05955632,0.0,1.0
2010-11-19,58.97,58.99,58.42,58.89,546489,22.9430827791945,22.9508640519702,22.7290977778624,22.9119576880917,1404626.2501055,0.0,1.0
2010-11-22,58.8,58.91,57.81,58.67,357689,22.8769419606009,22.9197389608674,22.4917689582031,22.8263636875588,919358.594178448,0.0,1.0
2010-11-23,58.23,58.28,57.47,58.08,669022,22.6551756864931,22.6746288684324,22.3594873210159,22.5968161406752,1719569.58529463,0.0,1.0
2010-11-24,58.87,58.89,58.2901,58.51,477822,22.9041764153159,22.9119576880917,22.6785584111841,22.7641135053531,1228133.27272445,0.0,1.0
2010-11-26,58.15,58.57,58.13,58.38,273422,22.6240505953902,22.7874573236802,22.6162693226145,22.7135352323109,702769.348616981,0.0,1.0
2010-11-29,58.36,58.48,57.31,57.8,821022,22.7057539595352,22.7524415961895,22.2972371388102,22.4878783218152,2110251.17269353,0.0,1.0
2010-11-30,57.47,58.36,57.4,57.77,1110222,22.3594873210159,22.7057539595352,22.3322528663009,22.4762064126516,2853574.29819196,0.0,1.0
2010-12-01,58.89,58.96,58.46,58.56,874400,22.9119576880917,22.9391921428067,22.7446603234138,22.7835666872924,2247447.23698417,0.0,1.0
2010-12-02,60.28,60.5,59.07,59.08,737422,23.4527561460038,23.5383501465367,22.9819891430731,22.985879779461,1895376.29962414,0.0,1.0
2010-12-03,60.75,60.91,59.73,59.79,518400,23.6356160562331,23.6978662384388,23.2387711446717,23.2621149629988,1332429.83491834,0.0,1.0
2010-12-06,60.89,61.4,60.3,60.54,711422,23.6900849656631,23.8885074214438,23.4605374187795,23.5539126920881,1828549.18599012,0.0,1.0
2010-12-07,61.08,61.65,60.91,61.6,591422,23.7640070570324,23.9857733311403,23.6978662384388,23.966320149201,1520116.35383309,0.0,1.0
2010-12-08,61.73,61.892,60.84,61.1,567289,24.0168984222431,24.0799267317264,23.6706317837238,23.7717883298081,1458087.94101272,0.0,1.0
2010-12-09,61.79,62.85,61.54,62.21,544400,24.0402422405703,24.4526496976832,23.9429763308739,24.2036489688603,1399256.94855236,0.0,1.0
2010-12-10,61.74,61.77,60.46,61.38,918889,24.020789058631,24.0324609677946,23.5227876009853,23.8807261486681,2361796.13923279,0.0,1.0
2010-12-13,61.99,62.43,61.59,62.13,614889,24.1180549683274,24.2892429693932,23.9624295128131,24.1725238777574,1580432.964435,0.0,1.0
2010-12-14,61.5,62.26,61.32,61.97,599822,23.9274137853224,24.2231021507996,23.857382330341,24.1102736955517,1541706.65208409,0.0,1.0
2010-12-15,60.45,61.7,60.29,60.4,860622,23.5188969645974,24.0052265130796,23.4566467823917,23.4994437826581,2212034.00730535,0.0,1.0
2010-12-16,60.3,60.82,60.09,60.67,729822,23.4605374187795,23.6628505109481,23.3788340546345,23.6044909651303,1875842.2202542,0.0,1.0
2010-12-17,60.4,60.7,60.21,60.39,699600,23.4994437826581,23.6161628742938,23.4255216912888,23.4955531462703,1798163.41147545,0.0,1.0
2010-12-20,60.5,60.8537,60.23,60.59,415600,23.5383501465367,23.6759619555752,23.4333029640645,23.5733658740274,1068205.70870382,0.0,1.0
2010-12-21,60.82,60.94,60.55,60.72,270889,23.6628505109481,23.7095381476024,23.557803328476,23.6239441470696,696258.845584867,0.0,1.0
2010-12-22,61.22,61.29,60.94,60.99,312267,23.8184759664624,23.8457104211774,23.7095381476024,23.7289913295417,802611.626659811,0.0,1.0
2010-12-23,60.8,61.28,60.66,61.09,264222,23.6550692381724,23.8418197847896,23.6006003287424,23.7678976934203,679122.831484942,0.0,1.0
2010-12-27,60.77,61.02,60.37,60.61,244489,23.6433973290088,23.7406632387053,23.4877718734945,23.5811471468031,628403.622510322,0.0,1.0
2010-12-28,60.61,61.06,60.21,60.92,236889,23.5811471468031,23.7562257842567,23.4255216912888,23.7017568748267,608869.543140377,0.0,1.0
2010-12-29,60.5,60.84,60.26,60.75,346667,23.5383501465367,23.6706317837238,23.4449748732281,23.6356160562331,891029.038544823,0.0,1.0
2010-12-30,59.91,60.52,59.85,60.46,232622,23.3088025996531,23.5461314193124,23.285458781326,23.5227876009853,597902.185683593,0.0,1.0
2010-12-31,59.74,60.22,59.72,59.75,296089,23.2426617810595,23.4294123276767,23.2348805082838,23.2465524174474,761029.740337842,0.0,1.0
2011-01-03,60.68,60.86,60.12,60.39,411022,23.6083816015181,23.6784130564996,23.3905059637981,23.4955531462703,1056438.99615704,0.0,1.0
2011-01-04,61.11,61.32,60.196,60.48,1410267,23.8379291484017,23.9198464306986,23.4813939292618,23.592177301511,3615306.33946776,0.16,1.0
2011-01-05,61.81,61.89,60.54,60.72,989422,24.1109867560581,24.1421933397902,23.6155822393101,23.6857970527074,2536444.25417943,0.0,1.0
2011-01-06,61.48,61.91,61.27,61.7,564267,23.9822595981629,24.1499949857233,23.900342315866,24.0680777034264,1446533.21835685,0.0,1.0
2011-01-07,61.36,61.9994,60.75,61.52,537822,23.9354497225647,24.184868343044,23.697499521607,23.997862890029,1378739.83161006,0.0,1.0
2011-01-10,61.47,61.71,60.4001,60.91,575689,23.9783587751964,24.0719785263929,23.5610097260085,23.7599126890713,1475814.21905345,0.0,1.0
2011-01-11,60.95,61.89,60.63,61.69,775822,23.7755159809374,24.1421933397902,23.6506896460088,24.0641768804598,1988867.49452306,0.0,1.0
2011-01-12,61.63,62.06,61.38,61.57,365067,24.0407719426607,24.2085073302211,23.9432513684977,24.0173670048616,935871.74586832,0.0,1.0
2011-01-13,61.31,61.8,61.07,61.69,383289,23.9159456077321,24.1070859330916,23.8223258565356,24.0641768804598,982584.965505297,0.0,1.0
2011-01-14,61.56,61.62,60.87,61.21,503022,24.0134661818951,24.0368711196942,23.7443093972052,23.8769373780669,1289527.8876211,0.0,1.0
2011-01-18,61.4,61.96,61.18,61.82,405067,23.9510530144308,24.1694991005559,23.8652349091673,24.1148875790246,1038414.21022344,0.0,1.0
2011-01-19,61.07,61.48,60.77,60.94,545689,23.8223258565356,23.9822595981629,23.70530116754,23.7716151579709,1398907.37078711,0.0,1.0
2011-01-20,61.09,61.67,60.82,61.04,562089,23.8301275024687,24.0563752345268,23.7248052823726,23.8106233876361,1440949.78117271,0.0,1.0
2011-01-21,61.4,61.82,60.99,61.46,415067,23.9510530144308,24.1148875790246,23.7911192728035,23.9744579522299,1064049.82631223,0.0,1.0
2011-01-24,61.7,61.71,60.92,61.42,501822,24.0680777034264,24.0719785263929,23.7638135120378,23.9588546603638,1286451.61369045,0.0,1.0
2011-01-25,62.26,62.29,61.34,61.58,504222,24.2865237895515,24.298226258451,23.9276480766317,24.0212678278281,1292604.16155176,0.0,1.0
2011-01-26,62.78,62.99,62.32,62.34,518622,24.4893665838105,24.5712838661074,24.3099287273506,24.3177303732836,1329519.4487196,0.0,1.0
2011-01-27,63.52,63.75,62.47,62.65,585689,24.7780274833329,24.8677464115629,24.3684410718484,24.4386558852457,1501449.83514224,0.0,1.0
2011-01-28,62.38,63.49,62.3,63.46,765867,24.3333336651497,24.7663250144334,24.3021270814175,24.7546225455338,1963347.23870668,0.0,1.0
2011-01-31,62.3,62.91,62.25,62.49,607689,24.3021270814175,24.5400772823752,24.2826229665849,24.3762427177814,1557848.19053756,0.0,1.0
2011-02-01,63.42,63.55,62.66,62.67,677600,24.7390192536677,24.7897299522325,24.4425567082123,24.4464575311788,1737069.34617584,0.0,1.0
2011-02-02,62.77,63.57,62.7,63.18,425422,24.485465760844,24.7975315981655,24.4581600000783,24.6453995024713,1090595.50677216,0.0,1.0
2011-02-03,62.73,62.83,62.11,62.72,486400,24.4698624689779,24.5088706986431,24.2280114450537,24.4659616460114,1246916.36655833,0.0,1.0
2011-02-04,63.6,63.72,62.47,62.73,569822,24.8092340670651,24.8560439426633,24.3684410718484,24.4698624689779,1460773.80309416,0.0,1.0
2011-02-07,64.42,64.51,62.83,62.83,660267,25.1291015503197,25.1642089570184,24.5088706986431,24.5088706986431,1692635.13280915,0.0,1.0
2011-02-08,64.49,64.55,63.94,64.54,494400,25.1564073110853,25.1798122488845,24.9418620479268,25.175911425918,1267424.85942936,0.0,1.0
2011-02-09,64.55,64.61,63.9307,63.99,591689,25.1798122488845,25.2032171866836,24.9382342825679,24.9613661627594,1516831.2047955,0.0,1.0
2011-02-10,62.83,63.54,62.25,63.31,1099689,24.5088706986431,24.785829129266,24.2826229665849,24.696110201036,2819120.5021056,0.0,1.0
2011-02-11,63.44,63.54,62.49,62.49,819689,24.7468208996008,24.785829129266,24.3762427177814,24.3762427177814,2101323.25161972,0.0,1.0
2011-02-14,63.02,63.56,62.78,63.39,494489,24.582986335007,24.793630775199,24.4893665838105,24.7273167847682,1267653.01641255,0.0,1.0
2011-02-15,63.29,63.32,62.73,62.85,628800,24.688308555103,24.7000110240025,24.4698624689779,24.5166723445761,1611967.53966258,0.0,1.0
2011-02-16,63.91,64.04,63.08,63.48,278000,24.9301595790272,24.980870277592,24.6063912728061,24.7624241914669,712670.127268126,0.0,1.0
2011-02-17,64.72,64.95,63.39,63.66,468089,25.2461262393153,25.3358451675453,24.7273167847682,24.8326390048642,1199974.98993816,0.0,1.0
2011-02-18,65.45,65.82,64.77,64.89,704222,25.5308863158712,25.6752167656325,25.2656303541479,25.3124402297461,1805316.48332739,0.0,1.0
2011-02-22,64.25,64.88,63.87,64.68,592889,25.0627875598889,25.3085394067796,24.9145562871611,25.2305229474492,1519907.47872616,0.0,1.0
2011-02-23,63.58,64.67,63.33,64.08,657289,24.8014324211321,25.2266221244827,24.7039118469691,24.996473569458,1685000.84633791,0.0,1.0
2011-02-24,63.41,63.81,62.81,63.43,467867,24.7351184307012,24.891151349362,24.50106905271,24.7429200766343,1199405.87926099,0.0,1.0
2011-02-25,64.37,64.4,63.46,63.77,272622,25.1095974354871,25.1212999043867,24.7546225455338,24.8755480574959,698883.292935579,0.0,1.0
2011-02-28,65.25,65.37,64.4,64.4,655067,25.4528698565408,25.4996797321391,25.1212999043867,25.1212999043867,1679304.61244299,0.0,1.0
2011-03-01,64.6,65.7,64.51,65.5,841289,25.1993163637171,25.6284068900342,25.1642089570184,25.5503904307038,2156696.18237149,0.0,1.0
2011-03-02,63.92,64.52,63.56,64.42,810000,24.9340604019937,25.1681097799849,24.793630775199,25.1291015503197,2076484.9031913,0.0,1.0
2011-03-03,64.94,65.1,64.49,64.53,562622,25.3319443445787,25.3943575120431,25.1564073110853,25.1720106029514,1442316.15951024,0.0,1.0
2011-03-04,65.36,65.44,64.6646,65.05,617289,25.4957789091726,25.5269854929047,25.2245156800808,25.3748533972105,1582458.38198278,0.0,1.0
2011-03-07,64.5,65.99,64.2601,65.6,602089,25.1603081340519,25.7415307560633,25.0667273910851,25.589398660369,1543492.24552783,0.0,1.0
2011-03-08,65.63,65.86,64.37,64.7,493422,25.6011011292686,25.6908200574985,25.1095974354871,25.2383245933823,1264917.69617587,0.0,1.0
2011-03-09,65.12,65.85,65.03,65.57,274489,25.4021591579761,25.686919234532,25.3670517512774,25.5776961914695,703669.462459354,0.0,1.0
2011-03-10,64.51,65.01,64.21,64.52,522222,25.1642089570184,25.3592501053444,25.0471842680228,25.1681097799849,1338748.27051156,0.0,1.0
2011-03-11,65.16,65.51,64.07,64.09,549689,25.4177624498422,25.5542912536704,24.9925727464915,25.0003743924246,1409161.61722262,0.0,1.0
2011-03-14,64.43,64.67,63.9,64.55,573600,25.1330023732862,25.2266221244827,24.9262587560607,25.1798122488845,1470458.93885251,0.0,1.0
2011-03-15,63.92,64.44,62.01,62.7,816400,24.9340604019937,25.1369031962528,24.1890032153885,24.4581600000783,2092891.69748812,0.0,1.0
2011-03-16,62.91,64.09,62.21,63.73,790489,24.5400772823752,25.0003743924246,24.2670196747189,24.8599447656299,2026467.25264048,0.0,1.0
2011-03-17,63.8,63.99,63.31,63.83,553689,24.8872505263955,24.9613661627594,24.696110201036,24.8989529952951,1419415.86365813,0.0,1.0
2011-03-18,64.76,65.27,64.01,64.44,1009467,25.2617295311814,25.4606715024739,24.9691678086924,25.1369031962528,2587830.8466294,0.0,1.0
2011-03-21,65.88,66.0,65.26,65.45,546267,25.6986217034316,25.7454315790298,25.4567706795074,25.5308863158712,1400389.10939704,0.0,1.0
2011-03-22,65.11,66.3,65.09,65.88,513289,25.3982583350096,25.8624562680254,25.3904566890765,25.6986217034316,1315847.97465945,0.0,1.0
2011-03-23,65.21,65.34,64.46,64.97,655289,25.4372665646748,25.4879772632395,25.1447048421858,25.3436468134783,1679873.72312015,0.0,1.0
2011-03-24,65.08,65.62,64.77,65.48,276089,25.38655586611,25.5972003063021,25.2656303541479,25.5425887847708,707771.16103356,0.0,1.0
2011-03-25,66.01,66.13,65.05,65.32,485822,25.7493324019963,25.7961422775946,25.3748533972105,25.4801756173065,1245434.6279484,0.0,1.0
2011-03-28,66.03,66.49,65.8301,66.15,639467,25.7571340479294,25.9365719043893,25.6791565968287,25.8039439235276,1639313.05134448,0.0,1.0
2011-03-29,65.86,66.12,65.55,65.87,904667,25.6908200574985,25.7922414546281,25.5698945455364,25.6947208804651,2319169.59001897,0.0,1.0
2011-03-30,65.88,66.5,65.79,66.07,850400,25.7610348708959,26.0034732682844,25.7258422003072,25.8353305088053,2174771.01680006,0.16,1.0
2011-03-31,66.48,66.48,65.51,65.69,1177022,25.9956526748203,25.9956526748203,25.6163538918092,25.6867392329865,3010058.01003767,0.0,1.0
2011-04-01,67.27,67.44,66.7,66.7,735200,26.304566116654,26.3710411610993,26.0816792029259,26.0816792029259,1880164.21866346,0.0,1.0
2011-04-04,67.85,67.86,67.17,67.32,695289,26.5313633271142,26.5352736238463,26.2654631493333,26.3241176003144,1778097.79574306,0.0,1.0
2011-04-05,67.25,68.01,66.9804,67.8,602800,26.2967455231899,26.5939280748274,26.1913239232932,26.5118118434539,1541570.98886062,0.0,1.0
2011-04-06,67.6,67.69,67.19,67.25,538222,26.4336059088124,26.4687985794011,26.2732837427974,26.2967455231899,1376422.39675936,0.0,1.0
2011-04-07,67.57,68.06,67.05,67.5,750267,26.4218750186162,26.6134795584878,26.2185395885484,26.3945029414917,1918695.82133294,0.0,1.0
2011-04-08,66.66,67.9,66.33,67.9,584667,26.0660380159976,26.5509148107746,25.9369982238392,26.5509148107746,1495198.54901157,0.0,1.0
2011-04-11,67.08,67.47,66.62,66.82,406489,26.2302704787446,26.3827720512955,26.0503968290693,26.1286027637107,1039534.91985894,0.0,1.0
2011-04-12,66.9,67.15,66.47,66.73,577067,26.1598851375673,26.2576425558692,25.9917423780882,26.0934100931221,1475762.68385673,0.0,1.0
2011-04-13,66.59,67.4776,66.27,67.28,482622,26.0386659388731,26.3857438768119,25.9135364434467,26.3084764133861,1234233.6990476,0.0,1.0
2011-04-14,65.99,66.32,65.6,66.32,580800,25.8040481349487,25.9330879271071,25.6515465623979,25.9330879271071,1485309.2739387,0.0,1.0
2011-04-15,66.38,66.51,65.5801,66.28,631067,25.9565497074995,26.0073835650165,25.643765071901,25.9174467401788,1613859.62048326,0.0,1.0
2011-04-18,65.19,65.58,64.82,65.58,653289,25.4912243963829,25.6437259689337,25.3465434172962,25.6437259689337,1670689.06725575,0.0,1.0
2011-04-19,65.65,65.7,64.8,65.27,564889,25.6710980460582,25.6906495297186,25.338722823832,25.5225067702395,1444619.26729676,0.0,1.0
2011-04-20,66.23,66.94,66.14,66.46,539689,25.8978952565184,26.1755263244956,25.8627025859298,25.9878320813561,1380174.03020438,0.0,1.0
2011-04-21,66.8,66.93,66.19,66.58,266000,26.1207821702466,26.1716160277636,25.8822540695902,26.034755642141,680255.280419585,0.0,1.0
2011-04-25,66.24,66.85,66.06,66.68,315422,25.9018055532505,26.140333653907,25.8314202120732,26.0738586094617,806644.665641002,0.0,1.0
2011-04-26,66.82,67.07,66.47,66.65,586400,26.1286027637107,26.2263601820126,25.9917423780882,26.0621277192655,1499630.43773701,0.0,1.0
2011-04-27,66.2,66.52,64.42,66.01,1673422,25.8861643663222,26.0112938617486,25.1901315480133,25.8118687284128,4279526.88673047,0.0,1.0
2011-04-28,66.58,66.92,65.75,66.15,923067,26.034755642141,26.1677057310315,25.710201013379,25.8666128826619,2360606.01853784,0.0,1.0
2011-04-29,66.92,67.03,66.41,66.63,530000,26.1677057310315,26.2107189950843,25.9682805976958,26.0543071258014,1355395.85948263,0.0,1.0
2011-05-02,66.27,67.47,66.07,67.18,764489,25.9135364434467,26.3827720512955,25.8353305088053,26.2693734460654,1955066.46267928,0.0,1.0
2011-05-03,66.65,66.8298,66.1,66.17,812222,26.0621277192655,26.1324348545082,25.8470613990015,25.874433476126,2077136.4826051,0.0,1.0
2011-05-04,66.25,67.02,66.11,66.54,749822,25.9057158499826,26.2068086983522,25.8509716957336,26.0191144552127,1917557.80028111,0.0,1.0
2011-05-05,65.31,66.07,65.18,66.06,780000,25.5381479571677,25.8353305088053,25.4873140996508,25.8314202120732,1994733.52904992,0.0,1.0
2011-05-06,65.77,66.32,65.11,65.9,778622,25.7180216068431,25.9330879271071,25.4599420225263,25.76885546436,1991209.49981526,0.0,1.0
2011-05-09,65.83,66.11,65.25,65.69,597689,25.7414833872355,25.8509716957336,25.5146861767753,25.6867392329865,1528500.36954399,0.0,1.0
2011-05-10,66.63,66.79,65.91,66.02,847600,26.0543071258014,26.1168718735145,25.7727657610921,25.8157790251449,2167610.4349009,0.0,1.0
2011-05-11,66.45,66.9,66.08,66.49,658089,25.9839217846241,26.1598851375673,25.8392408055374,25.9995629715523,1682964.35051144,0.0,1.0
2011-05-12,66.72,66.87,65.71,66.32,805022,26.08949979639,26.1481542473711,25.6945598264507,25.9330879271071,2058723.55772156,0.0,1.0
2011-05-13,65.99,66.85,65.88,66.7,670489,25.8040481349487,26.140333653907,25.7610348708959,26.0816792029259,1714675.49892198,0.0,1.0
2011-05-16,66.66,66.9,65.7,65.8,585689,26.0660380159976,26.1598851375673,25.6906495297186,25.7297524970393,1497812.16140476,0.0,1.0
2011-05-17,66.88,67.07,66.24,66.39,583422,26.1520645441032,26.2263601820126,25.9018055532505,25.9604600042316,1492014.64741712,0.0,1.0
2011-05-18,67.19,67.26,66.58,66.88,725467,26.2732837427974,26.300655819922,26.034755642141,26.1520645441032,1855273.52451186,0.0,1.0
2011-05-19,67.51,67.63,67.04,67.25,459289,26.3984132382238,26.4453367990086,26.2146292918164,26.2967455231899,1174563.03567154,0.0,1.0
2011-05-20,66.84,67.75,66.73,67.43,836667,26.1364233571749,26.4922603597935,26.0934100931221,26.3671308643672,2139650.91993539,0.0,1.0
2011-05-23,65.94,66.33,65.87,66.03,500889,25.7844966512883,25.9369982238392,25.7571245741638,25.819689321877,1280948.82388754,0.0,1.0
2011-05-24,65.55,66.28,65.5,66.06,655067,25.6319950787375,25.9174467401788,25.6124435950771,25.8314202120732,1675236.03676172,0.0,1.0
2011-05-25,65.52,65.785,65.035,65.23,779689,25.6202641885413,25.7238870519412,25.4306147970357,25.5068655833112,1993938.19298897,0.0,1.0
2011-05-26,65.62,65.75,65.18,65.35,866667,25.659367155862,25.710201013379,25.4873140996508,25.553789144096,2216371.44028346,0.0,1.0
2011-05-27,65.94,66.165,65.65,65.76,566800,25.8275099153411,25.9156383613671,25.7139221404632,25.7570071585204,1447092.34930155,0.11,1.0
2011-05-31,66.3,66.7,66.17,66.44,906667,25.9685154289827,26.1251882219177,25.9175967712788,26.0233509065099,2314803.95036024,0.0,1.0
2011-06-01,64.75,66.13,64.72,66.07,865822,25.3614083563594,25.9019294919853,25.3496578968893,25.878428573045,2210522.92176599,0.0,1.0
2011-06-02,65.36,65.45,64.73,64.98,803289,25.6003343655853,25.6355857439957,25.3535747167126,25.451495212297,2050870.44138689,0.0,1.0
2011-06-03,64.35,64.995,64.16,64.45,835467,25.2047355634244,25.4573704420321,25.1303159867802,25.2439037616581,2133023.82461876,0.0,1.0
2011-06-06,64.05,64.69,63.89,64.1,712267,25.0872309687231,25.3379074374191,25.0245618515491,25.10681506784,1818482.93288632,0.0,1.0
2011-06-07,63.7,64.53,63.67,64.4,860667,24.9501422749049,25.2752383202451,24.9383918154348,25.2243196625412,2197361.73429131,0.0,1.0
2011-06-08,63.53,63.77,62.87,63.71,960889,24.8835563379075,24.9775600136686,24.6250462295647,24.9540590947283,2453237.68600567,0.0,1.0
2011-06-09,63.53,63.935,63.45,63.79,1004000,24.8835563379075,25.0421875407543,24.8522217793205,24.9853936533153,2563304.02028715,0.0,1.0
2011-06-10,63.17,63.78,62.74,63.26,782267,24.742550824266,24.9814768334919,24.5741275718608,24.7778022026764,1997199.34864339,0.0,1.0
2011-06-13,63.1,63.37,62.84,63.14,1158800,24.7151330855024,24.8208872207335,24.6132957700946,24.7308003647959,2958522.60827563,0.0,1.0
2011-06-14,63.62,63.91,63.27,63.63,1813289,24.9188077163179,25.0323954911958,24.7817190224998,24.9227245361413,4629493.01159607,0.0,1.0
2011-06-15,61.5,63.45,61.49,63.14,1328622,24.0884419137622,24.8522217793205,24.0845250939388,24.7308003647959,3392093.7390856,0.0,1.0
2011-06-16,62.47,62.59,61.58,61.69,853467,24.4683734366297,24.5153752745102,24.1197764723492,24.1628614904063,2178979.47438487,0.0,1.0
2011-06-17,62.92,63.29,62.49,62.82,947200,24.6446303286816,24.7895526621465,24.4762070762764,24.6054621304478,2418288.41435855,0.0,1.0
2011-06-20,62.86,63.39,62.59,62.63,791067,24.6211294097413,24.8287208603803,24.5153752745102,24.5310425538037,2019666.55519571,0.0,1.0
2011-06-21,63.26,63.61,63.1,63.17,959467,24.7778022026764,24.9148908964945,24.7151330855024,24.742550824266,2449607.18967415,0.0,1.0
2011-06-22,62.7,63.6299,62.65,63.04,632222,24.5584602925673,24.9226853679431,24.5388761934504,24.6916321665621,1614120.71146811,0.0,1.0
2011-06-23,62.73,62.81,61.39,61.98,939289,24.5702107520375,24.6015453106245,24.0453568957051,24.2764492652843,2398090.90628634,0.0,1.0
2011-06-24,62.5,63.01,61.87,62.82,925600,24.4801238960998,24.679881707092,24.2333642472271,24.6054621304478,2363141.63463922,0.0,1.0
2011-06-27,62.85,63.25,62.61,62.65,685067,24.617212589918,24.773885382853,24.5232089141569,24.5388761934504,1749038.83990642,0.0,1.0
2011-06-28,63.36,63.39,62.8,63.0,569600,24.8169704009101,24.8287208603803,24.5976284908011,24.6759648872686,1454241.00593183,0.0,1.0
2011-06-29,63.78,63.89,63.32,63.74,597022,24.9814768334919,25.0245618515491,24.8013031216166,24.9658095541984,1524251.88525884,0.0,1.0
2011-06-30,64.14,64.56,63.79,63.95,621867,25.1224823471335,25.2869887797153,24.9853936533153,25.0480627704893,1587683.44739433,0.0,1.0
2011-07-01,64.53,64.71,63.81,64.2,702667,25.2752383202451,25.3457410770659,24.9932272929621,25.1459832660737,1793973.25301106,0.0,1.0
2011-07-05,42.93,43.3,42.45,43.17,551289,25.2223486414551,25.4397320329608,24.9403377551775,25.363354084594,938328.032271409,0.0,1.49999925000037
2011-07-06,42.99,43.11,41.87,42.16,697533,25.2576000022398,25.3281027238093,24.5995746009254,24.7699561780515,1187244.38059597,0.0,1.0
2011-07-07,43.68,43.71,43.35,43.43,761533,25.6629906512639,25.6806163316563,25.4691081669481,25.5161099813277,1296176.34561862,0.0,1.0
2011-07-08,43.17,43.22,42.87,43.14,679000,25.363354084594,25.3927302185812,25.1870972806704,25.3457284042016,1155700.06641214,0.0,1.0
2011-07-11,41.79,42.38,41.7,42.18,1281333,24.5525727865458,24.8992111675954,24.4996957453687,24.7817066316464,2180908.14903693,0.0,1.0
2011-07-12,41.67,42.19,41.59,41.59,1167800,24.4820700649764,24.7875818584438,24.4350682505968,24.4350682505968,1987667.94927261,0.0,1.0
2011-07-13,41.75,42.36,41.6,41.81,933600,24.529071879356,24.8874607140005,24.4409434773942,24.5643232401407,1589045.03976786,0.0,1.0
2011-07-14,41.54,42.19,41.4,42.01,912933,24.4056921166095,24.7875818584438,24.3234389414452,24.6818277760897,1553868.52537532,0.0,1.0
2011-07-15,41.37,42.17,41.12,41.84,826733,24.3058132610529,24.7758314048489,24.1589325911166,24.581948920533,1407150.78498544,0.0,1.0
2011-07-18,40.9,41.4,40.5,41.07,1114800,24.0296776015727,24.3234389414452,23.7946685296747,24.1295564571293,1897458.66573823,0.0,1.0
2011-07-19,41.4,41.46,40.9,41.23,513533,24.3234389414452,24.3586903022299,24.0296776015727,24.2235600858886,874064.98115586,0.0,1.0
2011-07-20,41.46,41.7,41.17,41.5,476600,24.3586903022299,24.4996957453687,24.1883087251039,24.3821912094197,811202.727028025,0.0,1.0
2011-07-21,42.19,42.48,41.76,41.81,667733,24.7875818584438,24.9579634355699,24.5349471061534,24.5643232401407,1136522.9343823,0.0,1.0
2011-07-22,41.96,42.23,41.74,42.19,341733,24.6524516421024,24.8110827656336,24.5231966525585,24.7875818584438,581650.737548192,0.0,1.0
2011-07-25,41.62,41.8,41.47,41.51,647133,24.4526939309891,24.5584480133432,24.3645655290274,24.3880664362172,1101460.45814064,0.0,1.0
2011-07-26,41.15,41.65,41.08,41.54,653600,24.1765582715089,24.4703196113815,24.1354316839268,24.4056921166095,1112467.69279378,0.0,1.0
2011-07-27,40.19,41.46,40.14,41.14,1046400,23.6125364989537,24.3586903022299,23.5831603649664,24.1706830447115,1781037.62812028,0.0,1.0
2011-07-28,40.91,42.91,40.71,41.3,1544200,24.0355528283701,25.2105981878602,23.9180482924211,24.2646866734707,2628324.06856206,0.0,1.0
2011-07-29,40.39,41.03,40.32,40.77,1160533,23.7300410349027,24.1060555499395,23.6889144473206,23.9532996532058,1975299.06505668,0.0,1.0
2011-08-01,39.97,40.87,39.7,40.87,1009800,23.4832815094098,24.0120519211803,23.3246503858786,24.0120519211803,1718742.16062295,0.0,1.0
2011-08-02,38.83,40.03,38.83,39.69,1007800,22.8135056545004,23.5185328701945,22.8135056545004,23.3187751590812,1715338.036716,0.0,1.0
2011-08-03,38.96,39.29,38.19,38.89,1156000,22.8898836028673,23.0837660871832,22.4374911394636,22.8487570152851,1967583.61822156,0.0,1.0
2011-08-04,37.17,38.79,37.06,38.47,1510733,21.8382180061236,22.7900047473106,21.7735905113517,22.6019974897922,2571361.16116498,0.0,1.0
2011-08-05,36.61,37.74,35.75,37.64,1468333,21.5092053054664,22.1731059335783,21.0039358008857,22.1143536656038,2499193.73433748,0.0,1.0
2011-08-08,33.18,36.12,33.15,35.6,3020000,19.4940025139409,21.2213191923913,19.4763768335485,20.9158073989239,5140227.09950615,0.0,1.0
2011-08-09,35.63,35.66,32.77,33.75,2919333,20.9334330793163,20.9510587597086,19.2531182152454,19.8288904413956,4968885.62883529,0.0,1.0
2011-08-10,33.56,35.22,33.5,34.87,3009600,19.717261132244,20.6925487806208,19.6820097714593,20.48691584271,5122525.65518997,0.0,1.0
2011-08-11,36.44,37.0701,33.76,33.78,2900800,21.4093264499097,21.7795244904171,19.834765668193,19.8465161217879,4937341.31465149,0.0,1.0
2011-08-12,36.15,37.2492,35.92,36.46,1705133,21.2389448727837,21.8847498023594,21.1038146564423,21.4210769035046,2902242.00492127,0.0,1.0
2011-08-15,36.85,36.85,36.29,36.41,1684533,21.6502107486052,21.6502107486052,21.321198047948,21.3917007695174,2867179.52867961,0.0,1.0
2011-08-16,36.16,36.9,35.93,36.37,1647200,21.2448200995811,21.6795868825925,21.1096898832398,21.3681998623276,2803636.44977038,0.0,1.0
2011-08-17,36.3,36.63,35.85,36.34,2136200,21.3270732747454,21.5209557590613,21.0626880688602,21.3505741819352,3635944.74502155,0.0,1.0
2011-08-18,35.32,35.84,35.0,35.175,2279133,20.7513010485953,21.0568128420627,20.5632937910769,20.6661102600323,3879225.56621813,0.0,1.0
2011-08-19,35.24,36.25,34.8,34.9,1772333,20.7042992342157,21.2976971407582,20.4457892551279,20.5045415231024,3016620.56819504,0.0,1.0
2011-08-22,35.38,36.17,35.06,36.13,1442733,20.78655240938,21.2506953263786,20.5985451518616,21.2271944191888,2455620.94832841,0.0,1.0
2011-08-23,36.61,36.66,35.15,35.42,1482000,21.5092053054664,21.5385814394537,20.6514221930386,20.8100533165698,2522455.81505567,0.0,1.0
2011-08-24,37.44,37.46,36.32,36.8,1030333,21.9968491296548,22.0085995832497,21.3388237283403,21.620834614618,1753690.59871373,0.0,1.0
2011-08-25,36.33,38.04,35.96,37.67,1202600,21.3446989551378,22.3493627375018,21.1273155636321,22.1319793459962,2046899.70525368,0.0,1.0
2011-08-26,36.53,36.73,35.27,36.04,1341400,21.4622034910868,21.5797080270358,20.721924914608,21.1743173780117,2283145.90439654,0.0,1.0
2011-08-29,37.96,38.04,37.04,37.15,767000,22.3023609231222,22.3493627375018,21.7618400577568,21.8264675525287,1305481.51831829,0.0,1.0
2011-08-30,37.77,38.05,36.95,37.71,999733,22.1907316139707,22.3552379642993,21.7089630165797,22.155480253186,1701607.50293728,0.0,1.0
2011-08-31,38.21,38.57,37.7,38.04,1444000,22.4492415930585,22.6607497577667,22.1496050263885,22.3493627375018,2457777.46082347,0.0,1.0
2011-09-01,37.02,38.23,37.01,38.13,1461000,21.7500896041619,22.4609920466534,21.7442143773644,22.4022397786789,2486712.51403261,0.0,1.0
2011-09-02,35.87,36.71,35.87,36.18,829733,21.0744385224551,21.5679575734409,21.0744385224551,21.256570553176,1412256.97084587,0.0,1.0
2011-09-06,35.31,35.39,34.32,34.81,1830733,20.7454258217978,20.7924276361774,20.1637783688502,20.4516644819253,3116020.98627822,0.0,1.0
2011-09-07,37.25,37.3,35.95,36.03,860200,21.8852198205032,21.9145959544905,21.1214403368347,21.1684421512143,1464113.69238252,0.0,1.0
2011-09-08,36.56,37.2,36.4821,36.68,799733,21.4798291714792,21.855843686516,21.434061154727,21.5503318930486,1361195.11224151,0.0,1.0
2011-09-09,35.74,36.47,35.39,36.23,1093733,20.9980605740882,21.4269521303021,20.7924276361774,21.2859466871633,1861601.32656429,0.0,1.0
2011-09-12,36.21,36.22,35.05,35.31,1193000,21.2741962335684,21.2800714603658,20.5926699250641,20.7454258217978,2030559.91050028,0.0,1.0
2011-09-13,36.47,36.82,36.01,36.34,754933,21.4269521303021,21.6325850682129,21.1566916976194,21.3505741819352,1284942.73672566,0.0,1.0
2011-09-14,36.71,37.12,35.77,36.61,870400,21.5679575734409,21.8088418721364,21.0156862544806,21.5092053054664,1481474.724308,0.0,1.0
2011-09-15,36.9,37.17,36.57,37.1,1246933,21.6795868825925,21.8382180061236,21.4857043982766,21.7970914185415,2122357.21783725,0.0,1.0
2011-09-16,37.17,37.64,36.82,37.1,1579600,21.8382180061236,22.1143536656038,21.6325850682129,21.7970914185415,2688577.06171521,0.0,1.0
2011-09-19,36.27,36.61,35.82,36.3,744733,21.3094475943531,21.5092053054664,21.0450623884678,21.3270732747454,1267581.70480017,0.0,1.0
2011-09-20,35.98,36.74,35.94,36.3,905533,21.139066017227,21.5855832538333,21.1155651100372,21.3270732747454,1541273.26691957,0.0,1.0
2011-09-21,34.32,36.16,34.31,35.98,1216400,20.1637783688502,21.2448200995811,20.1579031420528,21.139066017227,2070388.16021169,0.0,1.0
2011-09-22,34.44,34.58,33.12,33.43,2899933,20.2342810904196,20.3165342655839,19.4587511531562,19.6408831838771,4935865.62693782,0.0,1.0
2011-09-23,34.31,34.86,34.03,34.18,1354400,20.1579031420528,20.4810406159126,19.9933967917242,20.0815251936859,2305272.70979177,0.0,1.0
2011-09-26,35.25,35.32,34.42,34.81,1491800,20.7101744610131,20.7513010485953,20.2225306368247,20.4516644819253,2539136.02219977,0.0,1.0
2011-09-27,35.53,36.37,35.29,36.13,1252733,20.8746808113418,21.3681998623276,20.7336753682029,21.2271944191888,2132229.17716743,0.0,1.0
2011-09-28,34.55,35.79,34.55,35.69,1282000,20.2989085851916,21.0274367080755,20.2989085851916,20.968684440101,2182043.4243599,0.0,1.0
2011-09-29,35.78,35.83,34.89,35.48,1512000,21.021561481278,21.0509376152653,20.4986662963049,20.8453046773545,2573517.67366004,0.0,1.0
2011-09-30,34.86,35.58,34.84,35.11,1023733,20.4810406159126,20.904056945329,20.4692901623177,20.6279212858488,1742456.98982077,0.0,1.0
2011-10-03,33.72,35.5,33.67,34.7,1614133,19.8112647610032,20.8570551309494,19.7818886270159,20.3870369871534,2747354.36715469,0.0,1.0
2011-10-04,34.67,34.77,32.95,33.61,2300000,20.369411306761,20.4281635747355,19.3588722975995,19.7466372662312,3914742.49300138,0.0,1.0
2011-10-05,35.62,35.78,34.38,34.55,1449200,20.9980605740882,21.092380891097,20.2670781172699,20.3672934540917,2458346.27526031,0.12,1.0
2011-10-06,36.57,36.72,34.94,35.51,1619800,21.5580874563281,21.6465127535238,20.5971992268007,20.9332153561446,2747743.09734104,0.0,1.0
2011-10-07,35.7,36.97,35.67,36.75,1605400,21.0452207325926,21.7938882488501,21.0275356731535,21.664197812963,2723315.69852532,0.0,1.0
2011-10-10,37.46,37.48,36.52,36.62,1164533,22.0827442196896,22.0945342593157,21.5286123572628,21.5875625553933,1975452.22396337,0.0,1.0
2011-10-11,37.27,37.77,36.89,36.99,915333,21.9707388432416,22.2654898338942,21.7467280903457,21.8056782884762,1552722.51668013,0.0,1.0
2011-10-12,38.05,38.47,37.51,37.72,1028800,22.4305503886596,22.6781412208078,22.1122193187549,22.2360147348289,1745201.93761234,0.0,1.0
2011-10-13,37.51,37.68,36.66,37.53,1487533,22.1122193187549,22.2124346555767,21.6111426346455,22.124009358381,2523372.35017719,0.0,1.0
2011-10-14,38.5,38.64,37.66,38.13,1100533,22.6958262802469,22.7783565576297,22.2006446159506,22.477710547164,1866886.00700459,0.0,1.0
2011-10-17,37.66,38.225,37.61,38.11,1374800,22.2006446159506,22.533713235388,22.1711695168854,22.4659205075379,2332138.04804573,0.0,1.0
2011-10-18,38.97,39.2179,37.23,37.84,1710333,22.9728922114603,23.1190297526259,21.9471587639894,22.3067549725856,2901318.49296494,0.0,1.0
2011-10-19,37.78,39.28,37.665,38.9,1680600,22.2713848537073,23.1556378256649,22.2035921258572,22.931627072769,2850881.00345188,0.0,1.0
2011-10-20,38.88,39.0,37.7,37.79,1262400,22.9198370331429,22.9905772708995,22.2242246952028,22.2772798735203,2141468.62951187,0.0,1.0
2011-10-21,39.8,40.1,39.02,39.38,1611133,23.4621788559436,23.6390294503351,23.0023673105256,23.2145880237954,2733040.85667883,0.0,1.0
2011-10-24,40.36,40.555,39.05,39.05,1118600,23.7922999654745,23.907252851829,23.0200523699647,23.0200523699647,1897533.91078262,0.0,1.0
2011-10-25,38.98,40.08,38.89,40.05,1089000,22.9787872312734,23.627239410709,22.9257320529559,23.6095543512699,1847322.03543919,0.0,1.0
2011-10-26,39.8,40.11,38.7,39.66,1432733,23.4621788559436,23.6449244701482,22.813726676508,23.3796485785609,2430412.52690624,0.0,1.0
2011-10-27,41.74,42.2,40.22,41.49,2771800,24.6058126996755,24.8769836110759,23.7097696880917,24.4584372043492,4701935.00259903,0.0,1.0
2011-10-28,41.57,41.66,40.49,40.69,1879733,24.5055973628536,24.5586525411711,23.8689352230441,23.9868356193051,3188679.6984777,0.0,1.0
2011-10-31,40.93,41.955,40.75,40.895,2536000,24.1283160948184,24.7325556256561,24.0222057381834,24.1076835254727,4301936.34699153,0.0,1.0
2011-11-01,39.47,40.66,39.08,39.4,2813800,23.2676432021129,23.969150559866,23.0377374294039,23.2263780634215,4773181.58247823,0.0,1.0
2011-11-02,41.1,41.32,40.19,40.36,1553200,24.2285314316402,24.3582218675274,23.6920846286526,23.7922999654745,2634766.37781832,0.0,1.0
2011-11-03,41.51,41.64,40.54,41.46,1476000,24.4702272439753,24.546862501545,23.8984103221094,24.4407521449101,2503808.3786118,0.0,1.0
2011-11-04,41.6,41.74,40.69,41.0,1278533,24.5232824222928,24.6058126996755,23.9868356193051,24.1695812335097,2168835.79792119,0.0,1.0
2011-11-07,42.21,42.27,41.31,41.47,1609600,24.8828786308889,24.9182487497672,24.3523268477143,24.4466471647231,2730440.35651324,0.0,1.0
2011-11-08,42.6,42.65,41.35,42.44,1771800,25.1127844035979,25.1422595026632,24.3759069269665,25.0184640865891,3005587.86261814,0.0,1.0
2011-11-09,40.98,41.86,40.9,41.43,1456400,24.1577911938836,24.6765529374321,24.1106310353792,24.4230670854709,2470559.97466817,0.0,1.0
2011-11-10,41.67,41.98,41.15,41.63,1437933,24.5645475609842,24.7472931751887,24.2580065307055,24.540967481732,2439233.53203414,0.0,1.0
2011-11-11,42.34,42.84,42.02,42.28,1299533,24.9595138884586,25.2542648791111,24.7708732544409,24.9241437695803,2204459.08786078,0.0,1.0
2011-11-14,42.25,42.55,41.8,42.03,1215800,24.9064587101411,25.0833093045327,24.6411828185538,24.776768274254,2062418.85278877,0.0,1.0
2011-11-15,42.69,43.04,41.89,42.01,1258933,25.1658395819154,25.3721652753722,24.6942379968713,24.7649782346279,2135587.39397756,0.0,1.0
2011-11-16,41.86,42.73,41.82,42.23,1480533,24.6765529374321,25.1894196611676,24.6529728581799,24.894668670515,2511497.92019733,0.0,1.0
2011-11-17,41.56,42.36,41.35,41.86,1931600,24.4997023430406,24.9713039280847,24.3759069269665,24.6765529374321,3276664.13558709,0.0,1.0
2011-11-18,42.06,42.2,41.5,42.09,1463000,24.7944533336931,24.8769836110759,24.4643322241623,24.8121383931323,2481755.86579205,0.0,1.0
2011-11-21,41.34,41.61,40.815,41.49,1280733,24.3700119071535,24.5291774421058,24.0605233669683,24.4584372043492,2172567.76162914,0.0,1.0
2011-11-22,41.28,41.77,41.15,41.39,1203600,24.3346417882752,24.6234977591147,24.2580065307055,24.3994870062187,2041723.417681,0.0,1.0
2011-11-23,39.8,40.8,39.69,40.8,1467200,23.4621788559436,24.0516808372487,23.397333638,24.0516808372487,2488880.52377996,0.0,1.0
2011-11-25,39.68,40.6,39.615,39.79,747400,23.391438618187,23.9337804409877,23.3531209894021,23.4562838361305,1267849.85242172,0.0,1.0
2011-11-28,40.95,41.25,40.55,40.91,1174133,24.1401061344445,24.316956728836,23.9043053419224,24.1165260551923,1991737.15650718,0.0,1.0
2011-11-29,41.08,41.47,40.69,41.13,1359200,24.2167413920141,24.4466471647231,23.9868356193051,24.2462164910794,2305675.03266203,0.0,1.0
2011-11-30,42.59,42.75,41.78,42.53,2438333,25.1068893837849,25.2012097007937,24.6293927789277,25.0715192649066,4136259.21087102,0.0,1.0
2011-12-01,42.57,42.77,42.09,42.4,1324600,25.0950993441588,25.2129997404198,24.8121383931323,24.9948840073369,2246981.42161868,0.0,1.0
2011-12-02,42.62,43.6,42.5,43.07,1182000,25.124574443224,25.702286384903,25.0538342054674,25.3898503348113,2005082.31945741,0.0,1.0
2011-12-05,43.14,43.51,42.58,43.2,1365600,25.4311154735027,25.6492312065856,25.1009943639718,25.466485592381,2316531.6543579,0.0,1.0
2011-12-06,43.74,44.01,42.97,43.2,1320333,25.7848166622857,25.9439821972381,25.3309001366808,25.466485592381,2239743.10837239,0.0,1.0
2011-12-07,43.56,43.71,42.55,43.28,1386200,25.6787063056508,25.7671316028466,25.0833093045327,25.5136457508854,2351476.40544151,0.0,1.0
2011-12-08,42.32,43.18,42.24,43.12,1115933,24.9477238488325,25.4546955527549,24.9005636903281,25.4193254338766,1893009.75296029,0.0,1.0
2011-12-09,43.16,43.28,42.572,42.66,834000,25.4429055131288,25.5136457508854,25.0962783481214,25.1481545224762,1414753.51474406,0.0,1.0
2011-12-12,43.0,43.25,42.46,42.56,1730733,25.34858519612,25.4959606914462,25.0302541262152,25.0892043243457,2935923.97462054,0.0,1.0
2011-12-13,41.94,43.29,41.65,43.15,1467400,24.7237130959365,25.5195407706984,24.552757521358,25.4370104933157,2489219.79320796,0.0,1.0
2011-12-14,42.3,42.53,41.69,41.82,1362333,24.9359338092064,25.0715192649066,24.5763376006103,24.6529728581799,2310989.68825158,0.0,1.0
2011-12-15,42.35,42.8,42.29,42.78,889733,24.9654089082716,25.2306847998589,24.9300387893933,25.2188947602328,1509296.02989662,0.0,1.0
2011-12-16,42.14,42.71,41.71,42.65,1627933,24.8416134921976,25.1776296215415,24.5881276402364,25.1422595026632,2761539.4886305,0.0,1.0
2011-12-19,41.61,43.13,41.56,42.86,1564733,24.5291774421058,25.4252204536896,24.4997023430406,25.2660549187372,2654330.34938372,0.0,1.0
2011-12-20,42.46,42.71,42.02,42.27,2684533,25.0302541262152,25.1776296215415,24.7708732544409,24.9182487497672,4553899.87673432,0.0,1.0
2011-12-21,42.61,42.82,42.33,42.46,2077933,25.118679423411,25.242474839485,24.9536188686455,25.0302541262152,3524895.7016219,0.0,1.0
2011-12-22,43.0,43.21,42.73,42.88,915533,25.34858519612,25.472380612194,25.1894196611676,25.2778449583633,1553061.78610812,0.0,1.0
2011-12-23,43.51,43.6,43.14,43.29,581133,25.6492312065856,25.702286384903,25.4311154735027,25.5195407706984,985803.302498513,0.0,1.0
2011-12-27,43.44,43.84,43.42,43.49,475200,25.6079660678942,25.8437668604163,25.5961760282681,25.6374411669595,806104.160918919,0.0,1.0
2011-12-28,42.8,43.5,42.79,43.41,768200,25.2306847998589,25.6433361867725,25.2247897800459,25.5902810084551,1303133.87293332,0.0,1.0
2011-12-29,43.67,43.91,42.95,43.12,756733,25.7435515235944,25.8850319991076,25.3191100970547,25.4193254338766,1283681.86027916,0.0,1.0
2011-12-30,43.39,43.8,43.39,43.73,508800,25.578490968829,25.820186781164,25.578490968829,25.7789216424727,863101.424822275,0.0,1.0
2012-01-03,43.74,44.83,43.6419,44.23,1274800,25.7848166622857,26.4273738219083,25.7269865179197,26.0736726331252,2162503.33404764,0.0,1.0
2012-01-04,43.45,43.65,43.02,43.59,823600,25.6846013254639,25.8028273384695,25.4304153975019,25.7673595345678,1393263.59582316,0.12,1.0
2012-01-05,43.98,44.1,42.69,43.19,1276600,25.9979002599287,26.068835867732,25.2353424760426,25.5309075085566,2159592.40702749,0.0,1.0
2012-01-06,43.46,44.08,43.41,44.0,1309133,25.6905126261141,26.0570132664315,25.6609561228627,26.0097228612292,2214627.67240257,0.0,1.0
2012-01-09,43.36,43.6,43.15,43.41,675600,25.6313996196114,25.7732708352181,25.5072623059555,25.6609561228627,1142895.68399481,0.0,1.0
2012-01-10,43.89,44.1,43.64,43.93,1246200,25.9446985540762,26.068835867732,25.7969160378192,25.9683437566773,2108165.48459788,0.0,1.0
2012-01-11,43.92,44.07,43.5,43.64,1596600,25.962432456027,26.0511019657812,25.7141578287153,25.7969160378192,2700928.4326023,0.0,1.0
2012-01-12,44.11,44.12,43.69,44.02,1054200,26.0747471683823,26.0806584690326,25.8264725410706,26.0215454625298,1783363.869253,0.0,1.0
2012-01-13,43.96,44.05,43.21,43.66,757000,25.9860776586281,26.0392793644806,25.5427301098572,25.8087386391197,1280598.0355004,0.0,1.0
2012-01-17,43.91,44.55,43.81,44.08,705800,25.9565211553767,26.3348443969946,25.8974081488739,26.0570132664315,1193984.27140843,0.0,1.0
2012-01-18,44.55,44.58,43.7265,43.96,1042200,26.3348443969946,26.3525782989454,25.8480487884441,25.9860776586281,1763063.76829395,0.0,1.0
2012-01-19,44.88,44.98,44.25,44.5,1414133,26.5299173184538,26.5890303249566,26.1575053774862,26.3052878937432,2392253.5557943,0.0,1.0
2012-01-20,45.32,45.64,44.7601,44.83,1328200,26.7900145470661,26.9791761678751,26.459040823657,26.5003608152024,2246882.84115143,0.0,1.0
2012-01-23,45.49,45.94,45.33,45.34,978333,26.8905066581209,27.1565151873834,26.7959258477164,26.8018371483667,1655021.55596461,0.0,1.0
2012-01-24,45.35,45.6,44.95,45.14,1087800,26.807748449017,26.9555309652739,26.5712964230058,26.6836111353611,1840204.15193835,0.0,1.0
2012-01-25,45.51,45.55,44.94,45.19,819133,26.9023292594214,26.9259744620225,26.5653851223555,26.7131676386125,1385706.88324115,0.0,1.0
2012-01-26,45.0,45.71,44.83,45.67,1214733,26.6008529262572,27.020555272427,26.5003608152024,26.9969100698259,2054933.544858,0.0,1.0
2012-01-27,45.75,46.09,44.72,44.78,1329533,27.0442004750281,27.2451846971376,26.4353365080493,26.470804311951,2249137.84403297,0.0,1.0
2012-01-30,45.12,45.46,44.555,45.22,1334933,26.6717885340605,26.87277275617,26.3378000473197,26.7309015405633,2258272.88946454,0.0,1.0
2012-01-31,45.67,45.79,45.26,45.29,1147133,26.9969100698259,27.0678456776292,26.7545467431644,26.7722806451153,1940576.30945532,0.0,1.0
2012-02-01,46.25,46.59,45.75,46.1,1309533,27.3397655075421,27.5407497296516,27.0442004750281,27.2510959977879,2215304.34243454,0.0,1.0
2012-02-02,46.73,46.84,46.03,46.35,1013600,27.6235079387555,27.6885322459086,27.2097168932359,27.3988785140449,1714681.8610082,0.0,1.0
2012-02-03,47.67,47.67,47.01,47.16,842333,28.1791701998818,28.1791701998818,27.7890243569633,27.8776938667175,1424953.74509532,0.0,1.0
2012-02-06,47.36,47.5,46.818,47.41,956800,27.9959198797231,28.078678088827,27.675527384478,28.0254763829745,1618594.71646867,0.0,1.0
2012-02-07,47.24,48.0,46.8501,47.0,948933,27.9249842719198,28.374243121341,27.6945026595654,27.783113056313,1605286.30861493,0.0,1.0
2012-02-08,47.16,47.58,46.82,47.18,1208733,27.8776938667175,28.1259684940292,27.676709644608,27.8895164680181,2044783.49437848,0.0,1.0
2012-02-09,46.67,47.38,46.32,47.27,1392333,27.5880401348538,28.0077424810237,27.3811446120941,27.9427181738706,2355375.03905202,0.0,1.0
2012-02-10,47.2,47.31,46.26,46.35,1042400,27.9013390693186,27.9663633764717,27.3456768081924,27.3988785140449,1763402.10330993,0.0,1.0
2012-02-13,48.02,48.18,47.4,47.47,1259933,28.3860657226415,28.480646533046,28.0195650823242,28.0609441868762,2131397.25847045,0.0,1.0
2012-02-14,48.1,48.17,47.53,47.78,1323400,28.4333561278438,28.4747352323957,28.0964119907779,28.2441945070348,2238762.8007678,0.0,1.0
2012-02-15,47.74,48.52,47.68,48.27,1280533,28.2205493044337,28.6816307551555,28.185081500532,28.5338482388985,2166245.76511682,0.0,1.0
2012-02-16,48.66,48.7,47.63,47.74,870000,28.7643889642594,28.7880341668605,28.1555249972806,28.2205493044337,1471757.3195315,0.0,1.0
2012-02-17,48.72,48.87,48.44,48.81,946533,28.7998567681611,28.8885262779153,28.6343403499533,28.8530584740136,1601226.28842312,0.0,1.0
2012-02-21,49.09,49.39,48.69,48.92,987133,29.0185748922214,29.1959139117298,28.7821228662103,28.9180827811667,1669908.29666792,0.0,1.0
2012-02-22,48.72,49.19,48.48,48.99,768200,28.7998567681611,29.0776878987242,28.6579855525544,28.9594618857186,1299544.79639552,0.0,1.0
2012-02-23,48.78,48.87,48.48,48.66,567533,28.8353245720628,28.8885262779153,28.6579855525544,28.7643889642594,960081.433132956,0.0,1.0
2012-02-24,48.8,49.15,48.5,48.87,499400,28.8471471733633,29.0540426961231,28.669808153855,28.8885262779153,844822.534912682,0.0,1.0
2012-02-27,48.61,48.81,47.96,48.65,1008800,28.734832461008,28.8530584740136,28.3505979187399,28.7584776636091,1706561.82062458,0.0,1.0
2012-02-28,48.74,48.97,48.41,48.78,750933,28.8116793694617,28.9476392844181,28.6166064480024,28.8353245720628,1270334.64279052,0.0,1.0
2012-02-29,48.44,49.2,48.4,48.9,875333,28.6343403499533,29.0835991993745,28.6106951473522,28.9062601798661,1480779.02273272,0.0,1.0
2012-03-01,48.67,49.1,48.45,48.49,894400,28.7703002649097,29.0244861928717,28.6402516506036,28.6638968532047,1513034.19148158,0.0,1.0
2012-03-02,48.56,48.92,48.465,48.58,520400,28.7052759577566,28.9180827811667,28.649118601579,28.7170985590572,880347.711591029,0.0,1.0
2012-03-05,49.19,49.23,48.38,48.43,743533,29.0776878987242,29.1013331013253,28.5988725460516,28.628429049303,1257816.2471991,0.0,1.0
2012-03-06,48.18,48.67,48.14,48.56,871800,28.480646533046,28.7703002649097,28.4570013304449,28.7052759577566,1474802.33467536,0.0,1.0
2012-03-07,48.3,48.39,48.05,48.2,571533,28.5515821408494,28.6047838467019,28.4037996245924,28.4924691343466,966848.133452641,0.0,1.0
2012-03-08,48.5,48.85,48.18,48.64,613000,28.669808153855,28.8767036766147,28.480646533046,28.7525663629589,1036996.82399174,0.0,1.0
2012-03-09,48.77,49.0,48.39,48.45,505133,28.8294132714125,28.9653731863689,28.6047838467019,28.6402516506036,854520.90814587,0.0,1.0
2012-03-12,48.57,48.9,48.475,48.9,674000,28.7111872584069,28.9062601798661,28.6550299022293,28.9062601798661,1140189.00386694,0.0,1.0
2012-03-13,49.47,49.51,48.585,48.79,1000533,29.2432043169321,29.2668495195332,28.7200542093823,28.8412358727131,1692576.74273886,0.0,1.0
2012-03-14,49.59,49.8,49.2,49.39,766600,29.3141399247354,29.4382772383913,29.0835991993745,29.1959139117298,1296838.11626764,0.0,1.0
2012-03-15,50.43,50.46,49.5,49.55,879333,29.8106891793589,29.8284230813097,29.2609382188829,29.2904947221343,1487545.72305241,0.0,1.0
2012-03-16,50.55,51.0,50.16,50.67,1749133,29.8816247871622,30.1476333164248,29.6510840618013,29.9525603949656,2958964.70756793,0.0,1.0
2012-03-19,50.31,50.73,50.15,50.43,580533,29.7397535715555,29.9880281988673,29.645172761151,29.8106891793589,982073.209171934,0.0,1.0
2012-03-20,50.39,50.54,49.752,50.01,681400,29.7870439767578,29.8757134865119,29.4099029952699,29.5624145520471,1152707.39945835,0.0,1.0
2012-03-21,50.08,50.7,50.0,50.54,582933,29.6037936565991,29.9702942969164,29.5565032513969,29.8757134865119,986133.229363744,0.0,1.0
2012-03-22,49.43,49.87,49.31,49.78,587000,29.2195591143309,29.4796563429432,29.1486235065276,29.4264546370907,993013.271913785,0.0,1.0
2012-03-23,49.56,49.71,49.25,49.45,620133,29.2964060227846,29.3850755325388,29.1131557026259,29.2313817156315,1049063.54233681,0.0,1.0
2012-03-26,50.5,50.64,49.9,49.9,918200,29.8520682839108,29.9348264930147,29.4973902448941,29.4973902448941,1553296.05838371,0.0,1.0
2012-03-27,50.32,50.72,50.27,50.54,700000,29.7456648722058,29.982116898217,29.7161083689544,29.8757134865119,1184172.55594489,0.0,1.0
2012-03-28,50.23,50.4,49.79,50.27,612400,29.6924631663533,29.792955277408,29.432365937741,29.7161083689544,1035981.81894378,0.0,1.0
2012-03-29,49.64,49.955,49.27,49.89,692400,29.3436964279868,29.5299023984706,29.1249783039265,29.4914789442438,1171315.82533749,0.0,1.0
2012-03-30,49.85,50.04,49.53,49.96,1001733,29.4678337416427,29.580148453998,29.2786721208337,29.5328580487957,1694606.75283477,0.0,1.0
2012-04-02,50.21,50.54,49.63,49.78,883800,29.6806405650527,29.8757134865119,29.3377851273365,29.4264546370907,1495102.43563442,0.0,1.0
2012-04-03,49.9,50.16,49.38,50.05,683600,29.5860597546483,29.7402155770172,29.2777481099104,29.6749958060149,1152963.26320171,0.15,1.0
2012-04-04,49.21,49.475,49.14,49.35,786200,29.1769539183615,29.334074275776,29.1354504277238,29.2599608996371,1326008.94898944,0.0,1.0
2012-04-05,49.08,49.3,48.8905,49.04,580133,29.0998760071771,29.2303155491815,28.9875201289505,29.0761597268126,978455.290770913,0.0,1.0
2012-04-09,48.37,48.69,48.15,48.34,906733,28.6789120307081,28.8686422736237,28.5484724887037,28.6611248204348,1529300.52447729,0.0,1.0
2012-04-10,47.98,48.36,47.8,48.25,1167000,28.4476782971548,28.672982960617,28.3409550355148,28.6077631896148,1968268.18045113,0.0,1.0
2012-04-11,48.64,48.82,48.39,48.58,794333,28.8389969231682,28.9457201848082,28.6907701708904,28.8034225026215,1339726.10846811,0.0,1.0
2012-04-12,49.28,49.32,48.41,48.64,937800,29.2184574089993,29.2421736893638,28.7026283110726,28.8389969231682,1581698.28588438,0.0,1.0
2012-04-13,48.53,49.13,48.53,49.09,680333,28.7737771521659,29.1295213576326,28.7737771521659,29.1058050772682,1147453.12425952,0.0,1.0
2012-04-16,48.76,48.98,48.33,48.87,742733,28.9101457642615,29.040585306266,28.6551957503437,28.9753655352637,1252697.28403686,0.0,1.0
2012-04-17,49.53,49.69,48.95,48.98,627600,29.3666841612771,29.4615492827349,29.0227980959926,29.040585306266,1058513.37622205,0.0,1.0
2012-04-18,49.27,49.525,48.96,49.29,480400,29.2125283389082,29.3637196262316,29.0287271660837,29.2243864790904,810245.101875514,0.0,1.0
2012-04-19,48.63,49.51,48.36,49.42,902533,28.833067853077,29.3548260210949,28.672982960617,29.3014643902749,1522216.78295382,0.0,1.0
2012-04-20,48.63,49.21,48.59,48.76,508400,28.833067853077,29.1769539183615,28.8093515727126,28.9101457642615,857470.045365345,0.0,1.0
2012-04-23,48.31,48.39,47.9,48.1,585133,28.6433376101615,28.6907701708904,28.4002457364259,28.5188271382481,986888.316394097,0.0,1.0
2012-04-24,48.89,48.98,48.2,48.38,613733,28.987223675446,29.040585306266,28.5781178391592,28.6848411007993,1035125.22295871,0.0,1.0
2012-04-25,48.04,48.65,47.03,47.91,2222800,28.4832527177014,28.8449259932593,27.8844166384991,28.406174806517,3748985.87104266,0.0,1.0
2012-04-26,48.65,48.95,47.7,48.67,1464933,28.8449259932593,29.0227980959926,28.2816643346036,28.8567841334415,2470763.50504954,0.0,1.0
2012-04-27,49.09,49.25,48.74,48.87,1479133,29.1058050772682,29.200670198726,28.8982876240793,28.9753655352637,2494713.29781939,0.0,1.0
2012-04-30,48.71,49.09,48.5,48.98,1152000,28.8805004138059,29.1058050772682,28.7559899418926,29.040585306266,1942969.10358158,0.0,1.0
2012-05-01,48.94,49.72,48.73,48.73,1208800,29.0168690259015,29.4793364930082,28.8923585539882,28.8923585539882,2038768.27466095,0.0,1.0
2012-05-02,48.68,48.82,48.02,48.72,945933,28.8627132035326,28.9457201848082,28.4713945775192,28.8864294838971,1595415.44536305,0.0,1.0
2012-05-03,48.27,48.76,48.14,48.58,897800,28.619621329797,28.9101457642615,28.5425434186126,28.8034225026215,1514234.08089891,0.0,1.0
2012-05-04,47.56,48.1288,47.51,48.0,808800,28.1986573533281,28.5359028601105,28.1690120028725,28.459536437337,1364126.22480623,0.0,1.0
2012-05-07,47.86,48.01,47.37,47.38,703533,28.3765294560614,28.4654655074281,28.086005021597,28.0919340916881,1186582.3631511,0.0,1.0
2012-05-08,48.18,48.29,47.36,47.5,1209133,28.566259698977,28.6314794699792,28.0800759515058,28.1630829327814,2039329.91416746,0.0,1.0
2012-05-09,47.61,48.12,47.39,47.69,1038133,28.2283027037836,28.5306852784303,28.0978631617792,28.2757352645125,1750920.43785457,0.0,1.0
2012-05-10,47.99,48.49,47.91,48.15,943200,28.4536073672459,28.7500608718015,28.406174806517,28.5484724887037,1590805.95355742,0.0,1.0
2012-05-11,48.21,48.48,47.38,47.55,861600,28.5840469092503,28.7441318017104,28.0919340916881,28.192728283237,1453178.97538706,0.0,1.0
2012-05-14,47.61,47.99,47.145,47.62,1071333,28.2283027037836,28.4536073672459,27.9526009445469,28.2342317738747,1806915.72799251,0.0,1.0
2012-05-15,46.99,47.62,46.92,47.58,577933,27.8607003581347,28.2342317738747,27.8191968674969,28.2105154935103,974744.759496713,0.0,1.0
2012-05-16,46.35,47.357,46.35,47.3,912200,27.4812398723035,28.0782972304785,27.4812398723035,28.0445015309592,1538521.19469368,0.0,1.0
2012-05-17,45.75,46.53,45.7124,46.38,861800,27.1254956668368,27.5879631339436,27.1032023632942,27.4990270825769,1453516.29641199,0.0,1.0
2012-05-18,45.5,46.27,45.38,45.98,980333,26.977268914559,27.4338073115746,26.9061200734657,27.2618642789324,1653434.66165056,0.0,1.0
2012-05-21,46.17,46.195,45.16,45.5,863533,27.3745166106635,27.3893392858913,26.7756805314612,26.977268914559,1456439.18309298,0.0,1.0
2012-05-22,46.28,46.62,45.93,46.19,849800,27.4397363816658,27.6413247647636,27.2322189284768,27.3863747508457,1433277.03491634,0.0,1.0
2012-05-23,46.45,46.56,45.39,45.96,1058600,27.5405305732147,27.6057503442169,26.9120491435568,27.2500061387502,1785440.1849405,0.0,1.0
2012-05-24,47.07,47.07,46.01,46.24,1017733,27.9081329188636,27.9081329188636,27.2796514892057,27.4160201013013,1716513.69331197,0.0,1.0
2012-05-25,46.47,47.0,46.38,46.98,461800,27.5523887133969,27.8666294282258,27.4990270825769,27.8547712880436,778874.246557268,0.0,1.0
2012-05-29,46.59,47.0,46.28,46.85,651333,27.6235375544902,27.8666294282258,27.4397363816658,27.7776933768591,1098541.57564505,0.0,1.0
2012-05-30,46.16,46.3,45.84,46.24,814533,27.3685875405724,27.451594521848,27.1788572976568,27.4160201013013,1373795.53198578,0.0,1.0
2012-05-31,46.66,47.02,45.8,46.22,1299200,27.665041045128,27.878487568408,27.1551410172924,27.4041619611191,2191237.37792812,0.0,1.0
2012-06-01,45.56,46.06,45.54,45.89,991800,27.0128433351057,27.3092968396613,27.0009851949235,27.2085026481124,1672774.96261477,0.0,1.0
2012-06-04,45.29,45.87,45.12,45.62,902133,26.8527584426457,27.1966445079302,26.7519642510968,27.0484177556524,1521542.14090396,0.0,1.0
2012-06-05,46.01,46.2,45.09,45.09,765933,27.2796514892057,27.3923038209369,26.7341770408234,26.7341770408234,1291826.52292843,0.0,1.0
2012-06-06,47.18,47.18,46.13,46.33,747933,27.9733526898658,27.9733526898658,27.3508003302991,27.4693817321213,1261467.63068497,0.0,1.0
2012-06-07,47.27,48.2,47.17,47.34,745600,28.0267143206858,28.5781178391592,27.9674236197747,28.0682178113236,1257532.78092919,0.0,1.0
2012-06-08,47.5,47.5,46.83,47.01,616800,28.1630829327814,28.1630829327814,27.7658352366769,27.8725584983169,1040298.04087597,0.0,1.0
2012-06-11,47.34,48.0,47.29,47.94,1082000,28.0682178113236,28.459536437337,28.0385724608681,28.4239620167903,1824906.74485701,0.0,1.0
2012-06-12,47.84,47.85,47.3,47.42,1081600,28.3646713158792,28.3706003859703,28.0445015309592,28.1156503720525,1824232.10280715,0.0,1.0
2012-06-13,47.32,48.01,47.2,47.7,599533,28.0563596711414,28.4654655074281,27.9852108300481,28.2816643346036,1011175.43018887,0.0,1.0
2012-06-14,47.98,48.21,47.43,47.43,580600,28.4476782971548,28.5840469092503,28.1215794421436,28.1215794421436,979242.935364119,0.0,1.0
2012-06-15,48.32,48.43,47.93,48.26,1074200,28.6492666802526,28.7144864512548,28.4180329466992,28.6136922597059,1811751.22488484,0.0,1.0
2012-06-18,49.26,49.41,48.02,48.19,1341133,29.2065992688171,29.2955353201838,28.4713945775192,28.5721887690681,2261961.79061951,0.0,1.0
2012-06-19,49.82,50.09,49.45,49.51,945133,29.5386271939194,29.6987120863794,29.3192516005482,29.3548260210949,1594066.16126334,0.0,1.0
2012-06-20,49.56,50.08,49.22,49.74,739333,29.3844713715505,29.6927830162883,29.1828829884526,29.4911946331905,1246962.82661309,0.0,1.0
2012-06-21,48.67,49.87,48.58,49.71,677400,28.8567841334415,29.5682725443749,28.8034225026215,29.4734074229171,1142506.31142896,0.0,1.0
2012-06-22,48.78,49.1,48.64,48.98,761400,28.9220039044437,29.1117341473593,28.8389969231682,29.040585306266,1284181.14189845,0.0,1.0
2012-06-25,48.33,48.47,47.84,48.32,623600,28.6551957503437,28.7382027316193,28.3646713158792,28.6492666802526,1051766.9557235,0.0,1.0
2012-06-26,48.64,48.84,48.16,48.4,594533,28.8389969231682,28.9575783249904,28.5544015587948,28.6966992409815,1002742.40456568,0.0,1.0
2012-06-27,49.4,49.56,48.46,48.79,764733,29.2896062500927,29.3844713715505,28.7322736615281,28.9279329745348,1289802.59677886,0.0,1.0
2012-06-28,49.6,49.63,48.6,48.97,734800,29.4081876519149,29.4259748621882,28.8152806428037,29.0346562361749,1239317.44558311,0.0,1.0
2012-06-29,50.55,50.78,50.06,50.7,963400,29.9714493105705,30.1078179226661,29.680924876106,30.0603853619372,1624875.37707508,0.0,1.0
2012-07-02,50.74,50.95,50.35,50.85,631000,30.0841016423017,30.208612114215,29.8528679087483,30.1493214133039,1064247.83364581,0.0,1.0
2012-07-03,51.36,51.38,50.42,50.59,217200,30.5406400393173,30.5525328119182,29.9816797270712,30.0827682941795,365263.857785522,0.15,1.0
2012-07-05,51.21,51.48,50.79,51.06,709933,30.4514442448099,30.6119966749231,30.2016960201893,30.3622484503026,1193889.8082378,0.0,1.0
2012-07-06,50.89,51.05,50.47,50.74,442800,30.2611598831942,30.3563020640021,30.0114116585736,30.1719640886869,744653.942115236,0.0,1.0
2012-07-09,50.8,50.97,50.53,50.88,548400,30.2076424064898,30.3087309735981,30.0470899763766,30.2552134968937,922240.790099357,0.0,1.0
2012-07-10,50.67,51.34,50.49,51.0,382200,30.1303393845834,30.5287472667163,30.0233044311746,30.3265701324996,642743.307760712,0.0,1.0
2012-07-11,51.07,51.24,50.53,50.79,449533,30.3681948366031,30.4692834037114,30.0470899763766,30.2016960201893,755976.785367858,0.0,1.0
2012-07-12,50.74,50.98,50.37,50.77,463000,30.1719640886869,30.3146773598986,29.9519477955687,30.1898032475883,778624.153566743,0.0,1.0
2012-07-13,51.9,51.9,50.9,50.94,385000,30.8617448995437,30.8617448995437,30.2671062694947,30.2908918146967,647452.049942109,0.0,1.0
2012-07-16,51.49,51.99,51.4,51.89,482733,30.6179430612236,30.9152623762481,30.5644255845192,30.8557985132432,811809.014090141,0.0,1.0
2012-07-17,51.58,51.67,50.92,51.67,658800,30.671460537928,30.7249780146325,30.2789990420957,30.7249780146325,1107899.7675373,0.0,1.0
2012-07-18,51.88,51.97,51.39,51.4,629133,30.8498521269428,30.9033696036472,30.5584791982187,30.5644255845192,1058008.96243176,0.0,1.0
2012-07-19,51.58,52.0,51.53,51.93,580000,30.671460537928,30.9212087625486,30.6417286064256,30.8795840584452,975382.309003697,0.0,1.0
2012-07-20,51.19,51.5,51.1,51.24,615400,30.4395514722089,30.6238894475241,30.3860339955045,30.4692834037114,1034914.26372565,0.0,1.0
2012-07-23,50.82,51.1,50.26,50.6,442800,30.2195351790908,30.3860339955045,29.8865375462633,30.08871468048,744653.942115235,0.0,1.0
2012-07-24,50.42,50.89,50.16,50.89,702600,29.9816797270712,30.2611598831942,29.8270736832584,30.2611598831942,1181557.94880344,0.0,1.0
2012-07-25,50.37,50.73,49.67,50.73,1390733,29.9519477955687,30.1660177023864,29.5357007545344,30.1660177023864,2338786.83577179,0.0,1.0
2012-07-26,49.1,50.5,48.23,50.5,2092400,29.1967567354065,30.0292508174751,28.6794211272639,30.0292508174751,3518775.76441264,0.0,1.0
2012-07-27,50.01,50.24,49.27,49.57,1050733,29.7378778887511,29.8746447736624,29.2978453025148,29.4762368915295,1767010.99945928,0.0,1.0
2012-07-30,50.04,50.24,49.84,49.94,623200,29.7557170476526,29.8746447736624,29.6367893216428,29.6962531846477,1048031.47408811,0.0,1.0
2012-07-31,49.75,50.43,49.6,50.07,636200,29.5832718449384,29.9876261133717,29.494076050431,29.773556206554,1069893.49135888,0.0,1.0
2012-08-01,49.65,50.23,49.4,49.84,668000,29.5238079819335,29.8686983873619,29.3751483244212,29.6367893216428,1123371.34899046,0.0,1.0
2012-08-02,50.39,50.92,49.35,49.39,1121800,29.9638405681697,30.2789990420957,29.3454163929188,29.3692019381207,1886523.92110405,0.0,1.0
2012-08-03,51.36,51.77,50.92,51.07,1088533,30.5406400393173,30.7844418776374,30.2789990420957,30.3681948366031,1830579.01890814,0.0,1.0
2012-08-06,51.37,51.7999,51.35,51.46,430400,30.5465864256178,30.8022215726758,30.5346936530168,30.6001039023222,723800.94102619,0.0,1.0
2012-08-07,51.37,51.77,51.3,51.56,588400,30.5465864256178,30.7844418776374,30.5049617215143,30.6595677653271,989508.535547886,0.0,1.0
2012-08-08,50.71,51.24,50.54,51.11,1272733,30.1541249297854,30.4692834037114,30.0530363626771,30.391980381805,2140346.98669862,0.0,1.0
2012-08-09,49.8,50.81,49.65,50.58,1295533,29.6130037764408,30.2135887927903,29.5238079819335,30.076821907879,2178689.60160429,0.0,1.0
2012-08-10,50.31,50.42,49.4,49.74,990733,29.9162694777658,29.9816797270712,29.3751483244212,29.5773254586379,1666109.38128648,0.0,1.0
2012-08-13,50.48,50.56,49.91,50.18,833800,30.0173580448741,30.0649291352781,29.6784140257462,29.8389664558594,1402196.15387462,0.0,1.0
2012-08-14,50.32,50.88,50.2,50.67,476133,29.9222158640663,30.2552134968937,29.8508592284604,30.1303393845834,800709.836091132,0.0,1.0
2012-08-15,50.53,50.59,50.21,50.31,430333,30.0470899763766,30.0827682941795,29.8568056147609,29.9162694777658,723688.267552564,0.0,1.0
2012-08-16,50.91,51.0,50.28,50.5,380200,30.2730526557952,30.3265701324996,29.8984303188643,30.0292508174751,639379.920488285,0.0,1.0
2012-08-17,51.11,51.14,50.64,51.01,375733,30.391980381805,30.4098195407065,30.112500225682,30.3325165188001,631867.79501532,0.0,1.0
2012-08-20,51.07,51.19,50.81,50.99,445333,30.3681948366031,30.4395514722089,30.2135887927903,30.3206237461991,748913.672095762,0.0,1.0
2012-08-21,50.65,51.41,50.61,51.33,628733,30.1184466119825,30.5703719708197,30.0946610667805,30.5228008804158,1057336.28497728,0.0,1.0
2012-08-22,50.57,50.8,50.15,50.48,646133,30.0708755215785,30.2076424064898,29.821127296958,30.0173580448741,1086597.75424739,0.0,1.0
2012-08-23,50.47,50.64,50.17,50.45,566533,30.0114116585736,30.112500225682,29.8330200695589,29.9995188859727,952734.940804813,0.0,1.0
2012-08-24,50.94,51.04,50.205,50.34,620333,30.2908918146967,30.3503556777016,29.8538324216107,29.9341086366673,1043210.05843308,0.0,1.0
2012-08-27,51.12,51.2571,50.97,51.08,518133,30.3979267681055,30.4794517242852,30.3087309735981,30.3741412229035,871340.96881209,0.0,1.0
2012-08-28,50.98,51.31,50.75,50.92,544333,30.3146773598986,30.5109081078148,30.1779104749874,30.2789990420957,915401.342080878,0.0,1.0
2012-08-29,51.1,51.26,50.95,51.05,607133,30.3860339955045,30.4811761763124,30.2968382009972,30.3563020640021,1021011.70243507,0.0,1.0
2012-08-30,50.83,51.07,50.8,50.96,549933,30.2254815653913,30.3681948366031,30.2076424064898,30.3027845872977,924818.826443671,0.0,1.0
2012-08-31,51.18,51.68,50.92,51.12,605800,30.4336050859084,30.7309244009329,30.2789990420957,30.3979267681055,1018770.004818,0.0,1.0
2012-09-04,51.51,51.67,51.09,51.18,592333,30.6298358338246,30.7249780146325,30.380087609204,30.4336050859084,996122.636619115,0.0,1.0
2012-09-05,51.57,51.7999,51.38,51.68,598000,30.6655141516276,30.8022215726758,30.5525328119182,30.7309244009329,1005652.79445553,0.0,1.0
2012-09-06,52.14,52.17,51.63,51.73,544333,31.0044581707555,31.022297329657,30.7011924694305,30.7606563324354,915401.342080877,0.0,1.0
2012-09-07,52.27,52.445,52.02,52.34,485333,31.0817611926619,31.1858229529204,30.9331015351496,31.1233858967653,816181.417544294,0.0,1.0
2012-09-10,51.89,52.28,51.89,52.17,532800,30.8557985132432,31.0877075789624,30.8557985132432,31.022297329657,896006.369374431,0.0,1.0
2012-09-11,52.34,52.35,51.66,51.81,533933,31.1233858967653,31.1293322830658,30.719031628332,30.8082274228393,897911.728264259,0.0,1.0
2012-09-12,52.19,52.69,51.95,52.49,414600,31.0341901022579,31.3315094172825,30.8914768310462,31.2125816912726,697230.181574022,0.0,1.0
2012-09-13,52.57,52.68,51.93,52.03,649933,31.2601527816766,31.325563030982,30.8795840584452,30.9390479214501,1092988.190065,0.0,1.0
2012-09-14,52.76,53.15,52.45,52.64,514000,31.3731341213859,31.605043187105,31.1887961460707,31.30177748578,864390.52901362,0.0,1.0
2012-09-17,52.24,52.76,52.12,52.66,335133,31.0639220337604,31.3731341213859,30.9925653981545,31.313670258381,563591.033385061,0.0,1.0
2012-09-18,52.09,52.69,51.68,51.68,515400,30.974726239253,31.3315094172825,30.7309244009329,30.7309244009329,866744.90010432,0.0,1.0
2012-09-19,52.13,52.38,52.03,52.17,371533,30.998511784455,31.1471714419673,30.9390479214501,31.022297329657,624804.681743225,0.0,1.0
2012-09-20,52.23,52.25,51.77,51.81,616400,31.0579756474599,31.0698684200609,30.7844418776374,30.8082274228393,1036595.95736186,0.0,1.0
2012-09-21,51.92,52.96,51.29,52.74,1027400,30.8736376721447,31.4920618473957,30.4990153352138,31.3612413487849,1727772.04184551,0.0,1.0
2012-09-24,51.98,52.2,51.61,51.81,306533,30.9093159899477,31.0401364885584,30.6892996968295,30.8082274228393,515494.595389361,0.0,1.0
2012-09-25,51.31,52.28,51.3,52.05,463533,30.5109081078148,31.0877075789624,30.5049617215143,30.9509406940511,779520.496274846,0.0,1.0
2012-09-26,50.82,51.29,50.71,51.24,556600,30.2195351790908,30.4990153352138,30.1541249297854,30.4692834037114,936030.677916305,0.0,1.0
2012-09-27,51.15,51.35,50.74,51.15,426600,30.415765927007,30.5346936530168,30.1719640886869,30.415765927007,717410.50520858,0.0,1.0
2012-09-28,51.35,51.41,50.76,51.0,731933,30.5346936530168,30.5703719708197,30.1838568612879,30.3265701324996,1230887.06823449,0.0,1.0
2012-10-01,51.31,51.75,51.12,51.44,575733,30.5109081078148,30.7725491050364,30.3979267681055,30.5882111297212,968206.522257974,0.0,1.0
2012-10-02,51.03,51.66,50.61,51.43,465800,30.3444092914011,30.719031628332,30.0946610667805,30.5822647434207,783332.89574814,0.0,1.0
2012-10-03,51.03,51.21,50.85,50.91,471333,30.4336050859084,30.540954662931,30.3262555088858,30.3620387012267,790314.618399803,0.15,1.0
2012-10-04,51.69,51.74,51.0713,51.29,315200,30.827220201658,30.8570395286087,30.4582358499697,30.5886655860522,528516.288313395,0.0,1.0
2012-10-05,51.93,52.26,51.71,51.99,334333,30.9703529710215,31.1671605288962,30.8391479324383,31.0061361633623,560597.830649372,0.0,1.0
2012-10-08,51.75,51.88,51.59,51.8,154133,30.8630033939989,30.9405336440707,30.7675815477565,30.8928227209496,258444.800338225,0.0,1.0
2012-10-09,51.09,51.73,51.05,51.6,300800,30.4693882782493,30.8510756632186,30.4455328166887,30.7735454131467,504370.874126489,0.0,1.0
2012-10-10,50.87,51.09,50.64,51.04,612800,30.3381832396661,30.4693882782493,30.2010143356928,30.4395689512986,1027521.51484279,0.0,1.0
2012-10-11,51.22,51.58,50.99,51.17,362400,30.5469185283212,30.7616176823664,30.4097496243479,30.5170992013705,607659.590370477,0.0,1.0
2012-10-12,50.77,51.64,50.66,51.2,363333,30.2785445857647,30.7974008747073,30.2129420664731,30.5349907975409,609224.011998004,0.0,1.0
2012-10-15,50.75,51.03,50.51,51.03,680933,30.2666168549844,30.4336050859084,30.1234840856209,30.4336050859084,1141764.53600922,0.0,1.0
2012-10-16,51.39,51.55,50.8,50.96,1003000,30.6483042399536,30.743726086196,30.2964361819351,30.3918580281774,1681795.168713,0.0,1.0
2012-10-17,52.09,52.27,51.49,51.66,445400,31.0657748172638,31.1731243942864,30.7079428938551,30.8093286054876,746831.074920007,0.0,1.0
2012-10-18,51.94,52.361,51.9101,52.17,676333,30.9763168364116,31.2273955693367,30.9584848788951,31.1134857403849,1134051.4175884,0.0,1.0
2012-10-19,51.1,51.96,50.91,51.9,614733,30.4753521436395,30.9882445671919,30.3620387012267,30.952461374851,1030762.70134441,0.0,1.0
2012-10-22,51.19,51.36,49.62,51.01,808333,30.5290269321508,30.6304126437832,29.592700065898,30.4216773551281,1355384.38096837,0.0,1.0
2012-10-23,50.84,51.02,50.42,50.56,440600,30.3202916434957,30.4276412205183,30.0698092971096,30.1533034125716,738782.603524372,0.0,1.0
2012-10-24,50.99,51.38,50.7,50.81,508733,30.4097496243479,30.6423403745635,30.2367975280337,30.3024000473253,853025.624690794,0.0,1.0
2012-10-25,50.17,51.07,49.89,50.99,1368400,29.920712662356,30.457460547469,29.7537244314319,30.4097496243479,2294485.05370574,0.0,1.0
2012-10-26,50.46,50.62,50.121,50.23,751600,30.0936647586702,30.1890866049125,29.8914897219443,29.9564958546969,1260256.47936659,0.0,1.0
2012-10-31,50.59,50.61,50.09,50.29,501800,30.1711950087421,30.1831227395224,29.8730017392348,29.9922790470377,841400.613818723,0.0,1.0
2012-11-01,51.0,51.04,50.0,50.7,675000,30.415713489738,30.4395689512986,29.8193269507235,30.2367975280337,1131816.29001124,0.0,1.0
2012-11-02,50.56,51.5,50.5,51.03,559800,30.1533034125716,30.7139067592452,30.1175202202308,30.4336050859084,938652.976515987,0.0,1.0
2012-11-05,50.64,50.78,50.0,50.23,359333,30.2010143356928,30.2845084511548,29.8193269507235,29.9564958546969,602516.952501641,0.0,1.0
2012-11-06,50.8,51.25,50.65,50.65,679533,30.2964361819351,30.5648101244916,30.2069782010829,30.2069782010829,1139417.06518549,0.0,1.0
2012-11-07,49.82,50.51,49.65,50.36,937133,29.7119773737009,30.1234840856209,29.6105916620685,30.0340261047687,1571351.69675126,0.0,1.0
2012-11-08,49.77,50.17,49.68,49.68,840800,29.6821580467502,29.920712662356,29.6284832582389,29.6284832582389,1409823.90613548,0.0,1.0
2012-11-09,50.22,50.475,49.55,49.61,902400,29.9505319893067,30.1026105567554,29.550953008167,29.5867362005079,1513112.62237947,0.0,1.0
2012-11-12,50.06,50.45,49.99,50.26,808733,29.8551101430644,30.08770089328,29.8133630853334,29.9743874508673,1356055.08691801,0.0,1.0
2012-11-13,50.01,50.6,49.7331,49.89,714200,29.8252908161137,30.1771588741322,29.6601513834606,29.7537244314319,1197545.47307559,0.0,1.0
2012-11-14,49.55,50.36,49.206,50.09,1041600,29.550953008167,30.0340261047687,29.345796038746,29.8730017392348,1746518.2928529,0.0,1.0
2012-11-15,49.83,50.09,49.31,49.63,719000,29.7179412390911,29.8730017392348,29.4078202388036,29.5986639312882,1205593.94447123,0.0,1.0
2012-11-16,50.47,50.49,49.1,49.75,2760400,30.0996286240603,30.1115563548406,29.2825790656105,29.6702303159699,4628541.75844003,0.0,1.0
2012-11-19,50.92,51.09,50.67,50.92,496000,30.3680025666168,30.4693882782493,30.2189059318632,30.3680025666168,831675.377548999,0.0,1.0
2012-11-20,51.16,51.16,50.68,50.79,350133,30.5111353359803,30.5111353359803,30.2248697972534,30.290472316545,587090.715660007,0.0,1.0
2012-11-21,51.23,51.3,50.95,51.3,287533,30.5528823937113,30.5946294514423,30.3858941627873,30.5946294514423,482125.234541928,0.0,1.0
2012-11-23,51.84,51.84,51.1029,51.5,284600,30.9166781825102,30.9166781825102,30.4770816646026,30.7139067592452,477207.283166219,0.0,1.0
2012-11-26,51.7,51.71,51.29,51.45,437600,30.8331840670481,30.8391479324383,30.5886655860522,30.6840874322945,733752.308902101,0.0,1.0
2012-11-27,51.58,51.84,51.4,51.62,634533,30.7616176823664,30.9166781825102,30.6542681053438,30.785473143927,1063962.64585141,0.0,1.0
2012-11-28,51.77,51.775,51.23,51.41,595400,30.8749311247791,30.8779130574742,30.5528823937113,30.6602319707339,998345.806033617,0.0,1.0
2012-11-29,51.9,52.03,51.62,51.94,514133,30.952461374851,31.0299916249229,30.785473143927,30.9763168364116,862080.155010886,0.0,1.0
2012-11-30,51.99,52.07,51.72,51.96,876400,31.0061361633623,31.0538470864835,30.8451117978284,30.9882445671919,1469516.73565311,0.0,1.0
2012-12-03,51.81,52.16,51.7,51.96,672133,30.8987865863397,31.1075218749948,30.8331840670481,30.9882445671919,1127009.00511722,0.0,1.0
2012-12-04,51.67,51.96,51.6,51.92,637533,30.8152924708777,30.9882445671919,30.7735454131467,30.9643891056313,1068992.94047368,0.0,1.0
2012-12-05,51.82,52.0499,51.38,51.78,623533,30.9047504517299,31.0418597170493,30.6423403745635,30.8808949901693,1045518.23223641,0.0,1.0
2012-12-06,51.63,51.89,51.081,51.85,900000,30.7914370093171,30.9464975094609,30.4640207993982,30.9226420479003,1509088.38668165,0.0,1.0
2012-12-07,51.77,51.99,51.49,51.79,449000,30.8749311247791,31.0061361633623,30.7079428938551,30.8868588555594,752867.428466735,0.0,1.0
2012-12-10,52.11,52.245,51.55,51.66,583333,31.0777025480441,31.158214730811,30.743726086196,30.8093286054876,978112.284297962,0.0,1.0
2012-12-11,52.0,52.29,51.91,52.25,401733,31.0121000287525,31.1850521250667,30.9584252402412,31.1611966635061,673611.783163087,0.0,1.0
2012-12-12,52.09,52.7,51.99,52.15,416000,31.0657748172638,31.4295706060626,31.0061361633623,31.1015580096046,697534.18762174,0.0,1.0
2012-12-13,51.14,52.16,51.1,52.03,709800,30.4992076052,31.1075218749948,30.4753521436395,31.0299916249229,1190167.7076296,0.0,1.0
2012-12-14,50.58,51.18,50.52,51.12,517333,30.1652311433519,30.5230630667606,30.1294479510111,30.4872798744197,867445.802607976,0.0,1.0
2012-12-17,51.81,51.82,50.77,50.77,877933,30.8987865863397,30.9047504517299,30.2785445857647,30.2785445857647,1472087.21620509,0.0,1.0
2012-12-18,51.86,51.87,51.38,51.86,874200,30.9286059132905,30.9345697786806,30.6423403745635,30.9286059132905,1465827.85293011,0.0,1.0
2012-12-19,51.87,52.49,51.84,52.0,1018800,30.9345697786806,31.3043294328696,30.9166781825102,31.0121000287525,1708288.05372363,0.0,1.0
2012-12-20,52.97,52.98,51.88,51.9,745600,31.5905949715965,31.5965588369867,30.9405336440707,30.952461374851,1250195.89012204,0.0,1.0
2012-12-21,52.11,52.59,51.79,52.44,790800,31.0777025480441,31.363968086771,30.8868588555594,31.2745101059188,1325985.66243094,0.0,1.0
2012-12-24,52.1,52.47,51.76,52.11,335000,31.0717386826539,31.2924017020893,30.868967259389,31.0777025480441,561716.232820392,0.0,1.0
2012-12-26,51.6,52.2,51.41,52.2,369000,30.7735454131467,31.1313773365554,30.6602319707339,31.1313773365554,618726.238539476,0.0,1.0
2012-12-27,51.14,51.69,50.68,51.66,613400,30.4992076052,30.827220201658,30.2248697972534,30.8093286054876,1028527.57376725,0.0,1.0
2012-12-28,50.96,51.3,50.72,50.86,504333,30.3918580281774,30.5946294514423,30.248725258814,30.332219374276,845647.859244797,0.0,1.0
2012-12-31,51.67,51.67,50.6,50.98,525200,30.8152924708777,30.8152924708777,30.1771588741322,30.4037857589577,880636.911872447,0.0,1.0
2013-01-02,52.55,52.56,51.63,52.4,470200,31.4295706060626,31.4355514948554,30.8793288371268,31.3398572741709,786170.778777161,0.15,1.0
2013-01-03,53.13,53.14,52.33,52.52,740600,31.7764621560439,31.7824430448367,31.2979910526214,31.4116279396843,1238277.49630448,0.0,1.0
2013-01-04,53.46,53.685,53.08,53.08,555733,31.9738314862057,32.1084014840432,31.74655771208,31.74655771208,929181.296048846,0.0,1.0
2013-01-07,53.53,53.57,52.86,53.12,445000,32.0156977077551,32.0396212629262,31.6149781586388,31.7704812672511,744036.572853757,0.0,1.0
2013-01-08,53.05,53.39,52.87,53.29,714333,31.7286150457016,31.9319652646562,31.6209590474316,31.8721563767284,1194359.27459852,0.0,1.0
2013-01-09,53.03,53.49,52.9825,53.01,706800,31.7166532681161,31.991774152584,31.6882440463504,31.7046914905305,1181764.15661356,0.0,1.0
2013-01-10,53.24,53.4,52.18,52.18,924000,31.8422519327645,31.937946153449,31.2082777207297,31.2082777207297,1544920.88385814,0.0,1.0
2013-01-11,53.45,53.53,52.89,53.44,588933,31.9678505974129,32.0156977077551,31.6329208250171,31.9618697086201,984691.440360632,0.0,1.0
2013-01-14,53.52,53.72,53.15,53.47,571933,32.0097168189623,32.1293345948179,31.7884239336294,31.9798123749984,956267.571285322,0.0,1.0
2013-01-15,53.44,53.48,53.05,53.25,377200,31.9618697086201,31.9857932637912,31.7286150457016,31.8482328215573,630675.495012218,0.0,1.0
2013-01-16,53.57,53.625,53.02,53.28,445733,32.0396212629262,32.0725161512865,31.7106723793233,31.8661754879356,745262.143208593,0.0,1.0
2013-01-17,53.61,54.03,53.56,53.65,536200,32.0635448180974,32.3147421473941,32.0336403741335,32.0874683732685,896522.270481313,0.0,1.0
2013-01-18,53.76,53.82,53.32,53.71,394400,32.1532581499891,32.1891434827458,31.8900990431067,32.1233537060252,659433.762547239,0.0,1.0
2013-01-22,54.43,54.44,53.63,53.76,491133,32.5539776991054,32.5599585878982,32.0755065956829,32.1532581499891,821170.593562661,0.0,1.0
2013-01-23,54.44,54.49,54.1,54.25,345400,32.5599585878982,32.5898630318621,32.3566083689436,32.4463217008353,577506.139918399,0.0,1.0
2013-01-24,55.51,55.77,54.84,54.84,879133,33.1999136887257,33.355416797338,32.7991941396094,32.7991941396094,1469903.6053992,0.0,1.0
2013-01-25,55.98,56.11,55.07,55.83,961600,33.4810154619864,33.5587670162925,32.9367545818433,33.3913021300947,1607787.79428353,0.0,1.0
2013-01-28,55.65,56.01,55.36,55.98,829933,33.2836461318246,33.4989581283647,33.110200356834,33.4810154619864,1387641.58431065,0.0,1.0
2013-01-29,55.66,55.76,55.42,55.65,744933,33.2896270206174,33.3494359085452,33.1460856895907,33.2836461318246,1245522.23893409,0.0,1.0
2013-01-30,55.58,55.7,55.27,55.6,398400,33.2417799102752,33.3135505757885,33.056372357699,33.2537416878607,666121.73174143,0.0,1.0
2013-01-31,55.71,55.76,55.25,55.58,674600,33.3195314645813,33.3494359085452,33.0444105801134,33.2417799102752,1127926.00460032,0.0,1.0
2013-02-01,56.02,56.43,55.95,56.26,627133,33.5049390171575,33.7501554576615,33.463072795608,33.6484803481842,1048561.54616516,0.0,1.0
2013-02-04,55.38,55.95,55.335,55.66,516133,33.1221621344195,33.463072795608,33.095248134852,33.2896270206174,862970.401026357,0.0,1.0
2013-02-05,55.03,55.72,54.5,54.98,1088400,32.9128310266722,33.3255123533741,32.5958439206548,32.8829265827083,1819796.41773939,0.0,1.0
2013-02-06,55.78,55.8603,54.76,54.81,769533,33.3613976861308,33.4094242231368,32.7513470292671,32.781251473231,1286653.24947836,0.0,1.0
2013-02-07,55.48,56.03,55.05,55.89,741400,33.1819710223473,33.5109199059503,32.9247928042578,33.4271874628514,1239615.09014332,0.0,1.0
2013-02-08,55.55,55.7,55.31,55.44,358400,33.2238372438968,33.3135505757885,33.0802959128701,33.1580474671762,599242.039799521,0.0,1.0
2013-02-11,55.82,55.85,55.32,55.58,358800,33.3853212413019,33.4032639076802,33.0862768016629,33.2417799102752,599910.836718939,0.0,1.0
2013-02-12,56.0,56.03,55.6501,55.83,396600,33.4929772395719,33.5109199059503,33.2837059407126,33.3913021300947,663112.145604046,0.0,1.0
2013-02-13,56.13,56.26,55.84,55.97,420400,33.5707287938781,33.6484803481842,33.3972830188875,33.4750345731936,702905.562309482,0.0,1.0
2013-02-14,55.98,56.03,55.53,55.91,416933,33.4810154619864,33.5109199059503,33.2118754663113,33.4391492404369,697108.765010417,0.0,1.0
2013-02-15,56.21,56.42,55.83,56.27,609733,33.6185759042203,33.7441745688687,33.3913021300947,33.654461236977,1019468.88017043,0.0,1.0
2013-02-19,56.73,56.88,55.95,56.56,649333,33.9295821214449,34.0192954533367,33.463072795608,33.8279070119677,1085679.77519292,0.0,1.0
2013-02-20,55.92,56.73,55.85,56.68,590800,33.4451301292297,33.9295821214449,33.4032639076802,33.899677677481,987813.049982022,0.0,1.0
2013-02-21,55.7,56.0,55.47,55.82,471733,33.3135505757885,33.4929772395719,33.1759901335546,33.3853212413019,788733.942970835,0.0,1.0
2013-02-22,56.13,56.13,55.61,56.0,532200,33.5707287938781,33.5707287938781,33.2597225766535,33.4929772395719,889834.301287122,0.0,1.0
2013-02-25,55.0,56.4,54.99,56.32,771600,32.8948883602939,33.7322127912832,32.8889074715011,33.6843656809409,1290109.25755946,0.0,1.0
2013-02-26,55.32,55.61,54.87,55.27,509333,33.0862768016629,33.2597225766535,32.8171368059877,33.056372357699,851600.85339623,0.0,1.0
2013-02-27,56.1,56.18,55.27,55.27,428133,33.5527861274998,33.600633237842,33.056372357699,33.056372357699,715835.078754151,0.0,1.0
2013-02-28,56.19,56.49,55.75,56.01,776000,33.6066141266348,33.7860407904182,33.3434550197524,33.4989581283647,1297466.02367307,0.0,1.0
2013-03-01,56.3,56.45,55.38,55.81,566933,33.6724039033554,33.7621172352471,33.1221621344195,33.3793403525091,947907.609792581,0.0,1.0
2013-03-04,56.73,56.73,55.9,56.07,342533,33.9295821214449,33.9295821214449,33.4331683516441,33.5348434611214,572712.537998463,0.0,1.0
2013-03-05,57.41,57.58,56.985,57.01,574600,34.336282559354,34.4379576688313,34.0820947856608,34.0970470076428,960726.774745549,0.0,1.0
2013-03-06,57.83,57.94,57.49,57.6,416200,34.5874798886508,34.6532696653714,34.3841296696963,34.4499194464169,695883.194655582,0.0,1.0
2013-03-07,57.95,58.135,57.63,57.86,492400,34.6592505541642,34.7698969968306,34.4678621127952,34.6054225550292,823289.007804921,0.0,1.0
2013-03-08,58.35,58.66,58.05,58.25,526000,34.8984861058754,35.0838936584516,34.719059442092,34.8386772179476,879467.949036127,0.0,1.0
2013-03-11,58.78,58.79,58.12,58.18,423000,35.155664323965,35.1616452127578,34.7609256636415,34.7968109963981,707252.742285706,0.0,1.0
2013-03-12,58.77,58.88,58.59,58.79,353733,35.1496834351722,35.2154732118928,35.0420274369022,35.1616452127578,591438.851742198,0.0,1.0
2013-03-13,59.39,59.42,58.71,58.79,412600,35.5204985403246,35.5384412067029,35.1137981024155,35.1616452127578,689864.022380809,0.0,1.0
2013-03-14,59.63,59.75,59.27,59.54,774533,35.6640398713513,35.7358105368647,35.4487278748112,35.6102118722163,1295013.2109711,0.0,1.0
2013-03-15,59.36,59.69,58.97,59.44,735133,35.5025558739463,35.699925204108,35.2693012110278,35.5504029842885,1229136.71440832,0.0,1.0
2013-03-18,58.66,59.24,58.54,58.71,482733,35.0838936584516,35.4307852084329,35.0121229929382,35.1137981024155,807125.85825486,0.0,1.0
2013-03-19,58.73,59.0645,58.4,58.8,277200,35.1257598800011,35.3258206101196,34.9283905498393,35.1676261015505,463476.265157441,0.0,1.0
2013-03-20,59.17,59.64,58.91,59.07,534133,35.3889189868834,35.6700207601441,35.2334158782711,35.3291100989556,893066.262400216,0.0,1.0
2013-03-21,58.92,59.16,58.62,58.86,351533,35.2393967670639,35.3829380980906,35.0599701032805,35.2035114343072,587760.468685393,0.0,1.0
2013-03-22,59.29,59.29,58.86,59.07,318933,35.4606896523968,35.4606896523968,35.2035114343072,35.3291100989556,533253.519752735,0.0,1.0
2013-03-25,59.18,59.54,58.8201,59.47,300133,35.3948998756762,35.6102118722163,35.179647688024,35.5683456506668,501820.064540038,0.0,1.0
2013-03-26,59.32,59.47,59.07,59.47,401400,35.4786323187751,35.5683456506668,35.3291100989556,35.5683456506668,671137.708637075,0.0,1.0
2013-03-27,59.34,59.4,58.86,58.96,429733,35.4905940963607,35.5264794291174,35.2035114343072,35.263320322235,718510.266431828,0.0,1.0
2013-03-28,59.8,59.86,59.24,59.24,728733,35.7657149808286,35.8016003135853,35.4307852084329,35.4307852084329,1218435.96369761,0.0,1.0
2013-04-01,59.46,59.97,59.13,59.83,386733,35.5623647618741,35.8673900903059,35.3649954317123,35.783657647207,646614.597594274,0.0,1.0
2013-04-02,59.62,59.89,59.31,59.66,538333,35.6580589825586,35.8195429799636,35.4726514299824,35.6819825377297,900088.630054115,0.0,1.0
2013-04-03,58.33,59.48,58.16,59.48,702133,34.9881994377671,35.6780062156418,34.8862280010378,35.6780062156418,1170549.45804933,0.17,1.0
2013-04-04,58.97,59.02,58.39,58.59,573400,35.3720919054539,35.402083504492,35.0241893566128,35.1441557527649,955934.358939807,0.0,1.0
2013-04-05,58.14,58.29,57.69,58.21,564933,34.8742313614226,34.9642061585367,34.6043069700803,34.9162196000758,941818.739447055,0.0,1.0
2013-04-08,58.37,58.38,57.71,58.18,520333,35.0121927169975,35.0181910368052,34.6163036096955,34.898224640653,867464.584566144,0.0,1.0
2013-04-09,58.36,58.67,58.19,58.5,522800,35.0061943971899,35.1921423112257,34.9042229604606,35.0901708744964,871577.402953839,0.0,1.0
2013-04-10,59.98,60.01,58.24,58.64,783133,35.9779222060221,35.995917165445,34.9342145594987,35.1741473518029,1305587.27296758,0.0,1.0
2013-04-11,59.83,60.03,59.58,59.96,477933,35.8879474089081,36.0079138050602,35.7379894137179,35.9659255664069,796778.123423749,0.0,1.0
2013-04-12,59.62,59.7,59.38,59.55,407000,35.7619826929483,35.8099692514092,35.6180230175658,35.7199944542951,678523.341626267,0.0,1.0
2013-04-15,58.24,59.58,58.24,59.52,474800,34.9342145594987,35.7379894137179,34.9342145594987,35.7019994948723,791554.994113393,0.0,1.0
2013-04-16,59.45,59.52,58.58,58.59,509133,35.660011256219,35.7019994948723,35.1381574329573,35.1441557527649,848792.689170039,0.0,1.0
2013-04-17,58.54,59.24,58.35,59.07,518400,35.1141641537269,35.5340465402593,35.0001960773823,35.43207510353,864242.015476796,0.0,1.0
2013-04-18,58.67,58.89,58.18,58.63,776600,35.1921423112257,35.3241053469931,34.898224640653,35.1681490319953,1294695.88969769,0.0,1.0
2013-04-19,59.3,59.33,58.54,58.79,454533,35.5700364591049,35.5880314185277,35.1141641537269,35.264122148917,757767.199114034,0.0,1.0
2013-04-22,59.25,59.44,58.56,59.33,360733,35.5400448600669,35.6540129364114,35.1261607933421,35.5880314185277,601390.075171666,0.0,1.0
2013-04-23,60.11,60.28,59.14,59.36,509733,36.055900363521,36.1578718002503,35.4740633421832,35.6060263779506,849792.969280545,0.0,1.0
2013-04-24,60.67,61.0701,59.72,60.43,593533,36.391806272747,36.6317990482493,35.8219658910244,36.2478465973644,989498.758047819,0.0,1.0
2013-04-25,61.42,61.735,60.45,60.93,671400,36.8416802583175,37.030627332257,36.2598432369796,36.5477625877447,1119313.44365571,0.0,1.0
2013-04-26,61.31,61.68,60.95,61.45,393933,36.7756987404338,36.9976365733152,36.55975922736,36.8596752177403,656738.907952972,0.0,1.0
2013-04-29,61.9,61.98,61.13,61.4,362533,37.1295996090825,37.1775861675434,36.6677289838969,36.8296836187022,604390.915503183,0.0,1.0
2013-04-30,62.07,62.28,61.53,61.73,629733,37.2315710458119,37.3575357617716,36.9076617762011,37.0276281723532,1049848.99138165,0.0,1.0
2013-05-01,61.31,62.15,61.24,61.24,459533,36.7756987404338,37.2795576042727,36.7337105017805,36.7337105017805,766102.866701579,0.0,1.0
2013-05-02,62.23,62.25,60.85,61.56,450133,37.3275441627336,37.3395408023488,36.4997760292839,36.9256567356239,750431.811636992,0.0,1.0
2013-05-03,62.63,63.01,62.56,62.9,573200,37.5674769550378,37.7954131077268,37.5254887163846,37.7294315898432,955600.932236304,0.0,1.0
2013-05-06,63.0,63.16,62.57,62.6,345733,37.7894147879192,37.8853879048409,37.5314870361922,37.549481995615,576383.072409027,0.0,1.0
2013-05-07,63.53,63.56,62.94,62.99,413400,38.1073257377224,38.1253206971452,37.7534248690736,37.7834164681116,689192.996138325,0.0,1.0
2013-05-08,64.2,64.2,63.41,63.43,682600,38.509213164832,38.509213164832,38.0353459000311,38.0473425396463,1137985.33905182,0.0,1.0
2013-05-09,64.07,64.2798,63.795,64.21,580600,38.4312350073331,38.5570797568967,38.2662812126239,38.5152114846396,967937.720265873,0.0,1.0
2013-05-10,64.2,64.25,63.72,64.08,439800,38.509213164832,38.53920476387,38.2212938140669,38.4372333271407,733205.32100057,0.0,1.0
2013-05-13,64.18,64.34,63.78,64.06,355000,38.4972165252168,38.5931896421385,38.2572837329125,38.4252366875255,591832.398715785,0.0,1.0
2013-05-14,64.89,64.89,63.89,64.15,736000,38.9230972315568,38.9230972315568,38.3232652507962,38.479221565794,1227010.26888681,0.0,1.0
2013-05-15,65.37,65.49,64.54,64.77,475133,39.2110165823219,39.2829964200132,38.7131560382906,38.8511173938655,792110.149574724,0.0,1.0
2013-05-16,64.56,65.26,64.4,65.21,575000,38.7251526779058,39.1450350644382,38.6291795609841,39.1150434654002,958601.772567821,0.0,1.0
2013-05-17,64.86,65.12,64.68,64.68,708333,38.905102272134,39.0610585871318,38.7971325155971,38.7971325155971,1180885.68585788,0.0,1.0
2013-05-20,65.17,65.17,64.48,64.74,458800,39.0910501861698,39.0910501861698,38.677166119445,38.8331224344427,764880.857833245,0.0,1.0
2013-05-21,65.17,65.33,64.8,65.16,452533,39.0910501861698,39.1870233030915,38.8691123532884,39.0850518663622,754432.932079015,0.0,1.0
2013-05-22,64.44,65.53,64.2225,64.85,667000,38.6531728402145,39.3069896992436,38.5227093843991,38.8991039523264,1111978.05617867,0.0,1.0
2013-05-23,64.34,64.54,63.56,63.7,537733,38.5931896421385,38.7131560382906,38.1253206971452,38.2092971744517,896472.707770803,0.0,1.0
2013-05-24,64.26,64.31,63.431,64.05,237933,38.5452030836776,38.5751946827157,38.0479423716271,38.4192383677179,396666.07922153,0.0,1.0
2013-05-28,64.68,65.38,64.37,64.87,597733,38.7971325155971,39.2170149021295,38.6111846015613,38.9111005919416,996500.718821358,0.0,1.0
2013-05-29,64.59,64.87,64.06,64.31,379333,38.7431476373286,38.9111005919416,38.4252366875255,38.5751946827157,632398.758597338,0.0,1.0
2013-05-30,65.39,65.64,64.61,64.64,418600,39.2230132219371,39.3729712171273,38.7551442769438,38.7731392363667,697862.090429374,0.0,1.0
2013-05-31,64.51,65.74,64.51,65.21,569000,38.6951610788678,39.4329544152033,38.6951610788678,39.1150434654002,948598.971462765,0.0,1.0
2013-06-03,64.24,64.5,63.14,64.41,625133,38.5332064440624,38.6891627590602,37.8733912652257,38.6351778807917,1042180.17720111,0.0,1.0
2013-06-04,63.27,64.65,62.75,64.24,914200,37.9513694227246,38.7791375561743,37.6394567927291,38.5332064440624,1524093.46170696,0.0,1.0
2013-06-05,62.75,63.25,62.53,63.03,587200,37.6394567927291,37.9393727831094,37.5074937569617,37.8074097473421,978940.801481433,0.0,1.0
2013-06-06,63.96,63.96,62.51,62.77,526200,38.3652534894494,38.3652534894494,37.4954971173465,37.6514534323443,877245.65691337,0.0,1.0
2013-06-07,64.96,65.0,64.011,64.38,386333,38.96508547021,38.9890787494405,38.3958449204682,38.6171829213689,644068.693219903,0.0,1.0
2013-06-10,65.11,65.34,64.92,65.04,389800,39.0550602673242,39.1930216228991,38.9410921909796,39.0130720286709,649848.645125106,0.0,1.0
2013-06-11,64.37,65.03,63.45,63.45,377133,38.6111846015613,39.0070737088633,38.0593391792615,38.0593391792615,628731.064858817,0.0,1.0
2013-06-12,64.5,65.41,64.37,64.68,715200,38.6891627590602,39.2350098615523,38.6111846015613,38.7971325155971,1192333.89172262,0.0,1.0
2013-06-13,65.29,65.44,64.2,64.54,390533,39.1630300238611,39.2530048209751,38.509213164832,38.7131560382906,651070.653993441,0.0,1.0
2013-06-14,64.66,65.26,64.27,65.24,332333,38.7851358759819,39.1450350644382,38.5512014034852,39.133038424823,554043.483274402,0.0,1.0
2013-06-17,65.39,65.56,65.03,65.08,488600,39.2230132219371,39.3249846586664,39.0070737088633,39.0370653079013,814561.436655022,0.0,1.0
2013-06-18,65.27,65.4,64.71,65.39,513400,39.1510333842458,39.2290115417447,38.8151274750199,39.2230132219371,855906.347889252,0.0,1.0
2013-06-19,64.8,65.88,64.8,65.33,371733,38.8691123532884,39.5169308925098,38.8691123532884,39.1870233030915,619728.543864267,0.0,1.0
2013-06-20,64.63,65.21,64.1,64.37,604000,38.7671409165591,39.1150434654002,38.4492299667559,38.6111846015613,1006948.64457559,0.0,1.0
2013-06-21,64.55,65.14,64.23,65.14,527800,38.7191543580982,39.073055226747,38.5272081242548,39.073055226747,879913.070541384,0.0,1.0
2013-06-24,63.84,64.2,63.39,63.96,419600,38.2932736517582,38.509213164832,38.0233492604159,38.3652534894494,699529.223946882,0.0,1.0
2013-06-25,64.6,64.79,63.7,64.4,371933,38.7491459571362,38.8631140334808,38.2092971744517,38.6291795609841,620061.97056777,0.0,1.0
2013-06-26,65.04,65.3,64.57,65.02,213400,39.0130720286709,39.1690283436687,38.7311509977134,39.0010753890557,355766.292636475,0.0,1.0
2013-06-27,65.72,65.83,65.15,65.42,347600,39.4209577755881,39.4869392934718,39.0790535465546,39.2410081813599,579495.610686217,0.0,1.0
2013-06-28,65.14,65.54,64.77,65.03,541800,39.073055226747,39.3129880190512,38.8511173938655,39.0070737088633,903252.939786513,0.0,1.0
2013-07-01,65.83,66.005,65.45,65.48,470000,39.4869392934718,39.5919098901049,39.2590031407828,39.2769981002056,783552.753229349,0.0,1.0
2013-07-02,65.94,66.11,65.47,65.68,462333,39.6548922480848,39.7571265775081,39.3722443961497,39.4985338619079,768788.825078005,0.17,1.0
2013-07-03,65.83,66.26,65.58,65.6,224800,39.5887406231638,39.847333338764,39.4383960210707,39.4504235892381,373807.900101303,0.0,1.0
2013-07-05,67.08,67.09,66.3,66.4,417533,40.3404636336295,40.3464774177132,39.8713884750989,39.9315263159361,694293.300502656,0.0,1.0
2013-07-08,67.64,67.99,67.4,67.45,394533,40.6772355423181,40.8877179852485,40.5329047243087,40.5629736447273,656047.830296562,0.0,1.0
2013-07-09,68.06,68.42,67.96,68.1,544800,40.9298144738345,41.1463107008487,40.8696766329973,40.9538696101694,905918.789925222,0.0,1.0
2013-07-10,68.58,68.75,67.8,67.85,379600,41.2425312461882,41.3447655756116,40.7734560876577,40.8035250080763,631216.543053624,0.0,1.0
2013-07-11,68.88,69.49,68.59,69.39,548533,41.4229447687,41.7897855978073,41.248545030272,41.72964775697,912126.196024324,0.0,1.0
2013-07-12,69.24,69.28,68.08,68.08,584800,41.6394409957141,41.663496132049,40.941842042002,40.941842042002,972432.651153212,0.0,1.0
2013-07-15,69.27,69.54,69.03,69.39,248400,41.6574823479653,41.8198545182259,41.5131515299559,41.72964775697,413051.078225817,0.0,1.0
2013-07-16,68.79,69.71,68.71,69.38,369600,41.3688207119465,41.9220888476492,41.3207104392767,41.7236339728863,614588.077746626,0.0,1.0
2013-07-17,68.7,69.27,68.43,68.87,456000,41.314696655193,41.6574823479653,41.1523244849324,41.4169309846163,758258.017999083,0.0,1.0
2013-07-18,69.53,69.63,68.8,68.97,276333,41.8138407341422,41.8739785749794,41.3748344960302,41.4770688254535,459499.370367852,0.0,1.0
2013-07-19,69.55,70.38,68.95,70.38,316733,41.8258683023096,42.3250123812588,41.4650412572861,42.3250123812588,526678.370208123,0.0,1.0
2013-07-22,70.58,70.58,69.5,69.55,342333,42.4452880629333,42.4452880629333,41.795799381891,41.8258683023096,569247.241394036,0.0,1.0
2013-07-23,70.34,70.705,70.16,70.66,353933,42.3009572449239,42.5204603639799,42.1927091314169,42.4933983356031,588536.261150153,0.0,1.0
2013-07-24,69.76,70.61,69.685,70.52,317133,41.9521577680678,42.4633294151845,41.9070543874399,42.409205358431,527343.508820403,0.0,1.0
2013-07-25,70.62,70.79,69.45,70.15,465400,42.4693431992682,42.5715775286916,41.7657304614724,42.1866953473331,773888.775387662,0.0,1.0
2013-07-26,70.34,70.4,69.73,70.09,504200,42.3009572449239,42.3370399494263,41.9341164158167,42.1506126428308,838407.220778812,0.0,1.0
2013-07-29,70.35,70.5,70.025,70.32,455000,42.3069710290076,42.3971777902635,42.1115230462866,42.2889296767565,756595.171468385,0.0,1.0
2013-07-30,70.72,70.98,70.48,70.7,392200,42.5294810401055,42.6858394262823,42.3851502220961,42.517453471938,652168.40934044,0.0,1.0
2013-07-31,71.08,71.74,70.6401,70.96,506733,42.7459772671196,43.1428870166455,42.4814309052765,42.6738118581149,842619.211041074,0.0,1.0
2013-08-01,72.94,73.09,71.54,71.75,509400,43.8645411066925,43.9547478679484,43.022611334971,43.1489008007292,847054.02273845,0.0,1.0
2013-08-02,72.4,72.74,71.94,72.65,311333,43.5397967661713,43.744265425018,43.26316269832,43.6901413682645,517698.998942344,0.0,1.0
2013-08-05,71.63,72.46,71.37,72.4,394533,43.0767353917245,43.5758794706737,42.9203770055476,43.5397967661713,656047.830296562,0.0,1.0
2013-08-06,71.09,71.62,70.6,71.62,455333,42.7519910512033,43.0707216076408,42.4573156311008,43.0707216076408,757148.899363108,0.0,1.0
2013-08-07,70.83,71.07,70.37,70.94,255533,42.5956326650265,42.7399634830359,42.3189985971751,42.6617842899474,424912.162529298,0.0,1.0
2013-08-08,71.16,71.67,70.66,71.25,229400,42.7940875397894,43.1007905280594,42.4933983356031,42.8482115965429,381456.994142522,0.0,1.0
2013-08-09,71.16,71.41,70.77,71.1,294800,42.7940875397894,42.9444321418825,42.5595499605241,42.758004835287,490207.157250285,0.0,1.0
2013-08-12,71.14,71.29,70.77,70.91,301800,42.7820599716219,42.8722667328778,42.5595499605241,42.6437429376963,501847.082965184,0.0,1.0
2013-08-13,71.52,71.68,70.93,71.27,280533,43.0105837668035,43.1068043121431,42.6557705058637,42.8602391647104,466483.325796792,0.0,1.0
2013-08-14,71.15,71.5599,70.96,71.37,181933,42.7880737557057,43.0345787652976,42.6738118581149,42.9203770055476,302526.657869797,0.0,1.0
2013-08-15,70.41,70.87,70.07,70.71,275333,42.34305373351,42.6196878013614,42.1385850746633,42.5234672560217,457836.523837153,0.0,1.0
2013-08-16,70.93,71.54,70.2901,70.33,300933,42.6557705058637,43.022611334971,42.2709484623461,42.2949434608402,500405.395023067,0.0,1.0
2013-08-19,70.0,71.1,69.99,70.84,478400,42.0964885860772,42.758004835287,42.0904748019935,42.6016464491102,795505.780286759,0.0,1.0
2013-08-20,70.44,70.76,69.572,70.11,338533,42.3610950857612,42.5535361764404,41.8390986272938,42.1626402109982,562928.424577376,0.0,1.0
2013-08-21,69.96,70.63,69.66,70.3,368933,42.0724334497423,42.4753569833519,41.8920199272306,42.276902108589,613478.95911065,0.0,1.0
2013-08-22,71.31,71.62,70.01,70.19,264400,42.8842943010453,43.0707216076408,42.102502370161,42.210750483668,439656.622717012,0.0,1.0
2013-08-23,71.32,71.87,70.77,71.37,344000,42.890308085129,43.2210662097339,42.5595499605241,42.9203770055476,572019.206560712,0.0,1.0
2013-08-26,71.07,71.53,70.85,71.35,340000,42.7399634830359,43.0165975508872,42.6076602331939,42.9083494373802,565367.820437913,0.0,1.0
2013-08-27,69.1,70.51,69.07,70.5,451733,41.555248018542,42.4031915743472,41.5372066662908,42.3971777902635,751162.651852588,0.0,1.0
2013-08-28,69.36,69.7,68.89,69.15,398200,41.7116064047188,41.9160750635655,41.4289585527837,41.5853169389606,662145.488524639,0.0,1.0
2013-08-29,69.63,70.21,68.96,69.29,302000,41.8739785749794,42.2227780518355,41.4710550413698,41.6695099161328,502179.652271323,0.0,1.0
2013-08-30,68.89,69.88,68.69,69.58,378333,41.4289585527837,42.0243231770725,41.3086828711092,41.8439096545608,629109.716499228,0.0,1.0
2013-09-03,69.17,70.26,68.74,69.68,372533,41.597344507128,42.2528469722541,41.3387517915279,41.904047495398,619465.206621169,0.0,1.0
2013-09-04,70.15,70.53,69.145,69.19,385600,42.1866953473331,42.4152191425147,41.5823100469187,41.6093720752955,641193.622237823,0.0,1.0
2013-09-05,70.87,71.0,70.03,70.11,351400,42.6196878013614,42.6978669944498,42.1145299383284,42.1626402109982,584324.27088789,0.0,1.0
2013-09-06,70.55,71.17,69.72,71.16,265133,42.4272467106821,42.8001013238731,41.9281026317329,42.7940875397894,440875.489224016,0.0,1.0
2013-09-09,71.43,71.45,70.39,70.55,181800,42.95645971005,42.9684872782174,42.3310261653425,42.4272467106821,302305.499281214,0.0,1.0
2013-09-10,72.14,72.16,71.6,71.89,329933,43.3834383799945,43.3954659481619,43.0586940394733,43.2330937779013,548627.944413359,0.0,1.0
2013-09-11,72.58,72.64,71.78,72.16,317333,43.6480448796784,43.6841275841807,43.1669421529804,43.3954659481619,527676.078126542,0.0,1.0
2013-09-12,72.15,72.6,71.86,72.6,178600,43.3894521640782,43.6600724478458,43.2150524256502,43.6600724478458,296984.390382975,0.0,1.0
2013-09-13,72.17,72.38,71.84,72.38,140600,43.4014797322456,43.5277691980039,43.2030248574827,43.5277691980039,233796.222216385,0.0,1.0
2013-09-16,72.9,73.11,72.45,73.11,204200,43.8404859703576,43.9667754361158,43.56986568659,43.9667754361158,339553.261568888,0.0,1.0
2013-09-17,72.8,72.93,72.51,72.9,466733,43.7803481295203,43.8585273226088,43.6059483910923,43.8404859703576,776105.349813085,0.0,1.0
2013-09-18,72.25,73.08,71.88,72.84,700200,43.4495900049154,43.9487340838647,43.2270799938176,43.8044032658552,1164325.14079596,0.0,1.0
2013-09-19,71.82,72.6,71.48,72.4,717800,43.1909972893153,43.6600724478458,42.9865286304686,43.5397967661713,1193591.23973628,0.0,1.0
2013-09-20,71.94,72.36,71.7,72.21,595600,43.26316269832,43.5157416298364,43.1188318803106,43.4255348685805,990391.393684768,0.0,1.0
2013-09-23,71.99,72.16,71.55,72.1,458133,43.2932316187386,43.3954659481619,43.0286251190547,43.3593832436596,761804.869649066,0.0,1.0
2013-09-24,72.13,72.79,71.8,72.07,312733,43.3774245959107,43.7743343454366,43.1789697211478,43.3413418914084,520026.984085324,0.0,1.0
2013-09-25,72.65,72.87,71.9907,72.26,250600,43.6901413682645,43.8224446181064,43.2936525836244,43.4556037889992,416709.340593356,0.0,1.0
2013-09-26,72.98,73.14,72.44,72.63,290200,43.8885962430274,43.984816788367,43.5638519025062,43.678113800097,482558.063209066,0.0,1.0
2013-09-27,72.84,72.98,72.42,72.45,218933,43.8044032658552,43.8885962430274,43.5518243343388,43.56986568659,364051.979505688,0.0,1.0
2013-09-30,72.35,72.75,71.95,72.18,317733,43.5097278457527,43.7502792091017,43.2691764824037,43.4074935163294,528341.216738822,0.0,1.0
2013-10-01,72.12,72.52,71.23,71.63,470400,43.371410811827,43.611962175176,42.8361840283755,43.0767353917245,782203.008041161,0.0,1.0
2013-10-02,71.71,71.71,70.98,71.36,467600,43.2270799938176,43.2270799938176,42.7870330213523,43.016098568663,775708.097905196,0.17,1.0
2013-10-03,71.31,71.97,70.75,71.47,424800,42.9859583650695,43.3838090525039,42.6483880848222,43.0824070165687,704706.586805233,0.0,1.0
2013-10-04,72.56,72.58,71.275,71.33,341200,43.7394634549074,43.7515195363448,42.964860222554,42.9980144465069,566021.392226802,0.0,1.0
2013-10-07,71.79,72.36,71.5975,71.98,256600,43.2753043195672,43.6189026405333,43.1592645357322,43.3898370932226,425677.283837625,0.0,1.0
2013-10-08,70.82,71.95,70.81,71.83,255333,42.6905843698531,43.3717529710665,42.6845563291344,43.299416482442,423575.440039408,0.0,1.0
2013-10-09,70.67,71.08,70.26,70.92,394800,42.6001637590725,42.8473134285393,42.3530140896057,42.7508647770401,654939.17248283,0.0,1.0
2013-10-10,72.88,72.88,71.54,71.54,440133,43.9323607579058,43.9323607579058,43.1246033015997,43.1246033015997,730142.712265415,0.0,1.0
2013-10-11,73.16,73.44,72.485,72.71,289800,44.1011458980295,44.2699310381532,43.6942531495171,43.8298840656879,480753.222354418,0.0,1.0
2013-10-14,73.29,73.55,72.265,72.48,390400,44.1795104273727,44.3362394860589,43.5616362537056,43.6912391291577,647639.951715543,0.0,1.0
2013-10-15,72.73,73.83,72.53,73.07,437933,43.8419401471253,44.5050246261826,43.7213793327512,44.0468935315612,726493.101881771,0.0,1.0
2013-10-16,74.06,74.26,72.93,73.01,307133,44.6436695627128,44.7642303770868,43.9625009614994,44.010725287249,509507.175436091,0.0,1.0
2013-10-17,75.08,75.12,73.26,73.75,508400,45.2585297160204,45.2826418788953,44.1614263052166,44.456800300433,843391.781383665,0.0,1.0
2013-10-18,75.02,75.075,74.18,75.05,414533,45.2223614717082,45.2555156956611,44.7160060513372,45.2404455938643,687674.518710297,0.0,1.0
2013-10-21,75.14,75.25,74.74,75.06,304600,45.2946979603327,45.3610064082384,45.0535763315846,45.246473634583,505305.14675347,0.0,1.0
2013-10-22,75.12,75.79,74.96,75.21,273400,45.2826418788953,45.6865206070484,45.186193227396,45.3368942453636,453547.03585817,0.0,1.0
2013-10-23,74.46,75.27,73.77,75.27,357533,44.8847911914609,45.3730624896758,44.4688563818704,45.3730624896758,593116.431497729,0.0,1.0
2013-10-24,73.66,74.46,72.76,74.46,558533,44.4025479339647,44.8847911914609,43.8600242692814,44.8847911914609,926558.107457832,0.0,1.0
2013-10-25,73.36,74.39,73.03,73.58,483600,44.2217067124036,44.84259490643,44.0227813686864,44.354323608215,802250.718877144,0.0,1.0
2013-10-28,73.33,73.75,73.16,73.43,462000,44.2036225902475,44.456800300433,44.1011458980295,44.2639029974345,766418.180565013,0.0,1.0
2013-10-29,73.54,74.1,73.36,73.66,831400,44.3302114453402,44.6677817255876,44.2217067124036,44.4025479339647,1379220.94225488,0.0,1.0
2013-10-30,73.3,74.26,72.92,73.36,651600,44.1855384680914,44.7642303770868,43.9564729207807,44.2217067124036,1080948.2390826,0.0,1.0
2013-10-31,72.86,73.53,72.75,73.13,781133,43.9203046764684,44.3241834046215,43.8539962285627,44.0830617758734,1295832.32173007,0.0,1.0
2013-11-01,72.77,73.18,72.51,72.82,494933,43.8660523100001,44.1132019794669,43.7093232513138,43.8961925135936,821051.189094338,0.0,1.0
2013-11-04,72.87,73.12,72.53,73.01,371533,43.9263327171871,44.0770337351547,43.7213793327512,44.010725287249,616341.224848185,0.0,1.0
2013-11-05,72.85,73.07,72.49,72.76,540133,43.9142766357497,44.0468935315612,43.6972671698764,43.8600242692814,896034.093340093,0.0,1.0
2013-11-06,73.55,73.56,72.965,73.15,299200,44.3362394860589,44.3422675267776,43.9835991040148,44.0951178573108,496347.012175438,0.0,1.0
2013-11-07,73.05,74.38,73.0,73.64,487000,44.0348374501238,44.8365668657113,44.0046972465303,44.3904918525272,807891.025833683,0.0,1.0
2013-11-08,73.9,74.59,73.04,73.04,592933,44.5472209112135,44.963155720804,44.0288094094051,44.0288094094051,983624.742547523,0.0,1.0
2013-11-11,74.05,74.1,73.14,73.9,380333,44.6376415219941,44.6677817255876,44.0890898165921,44.5472209112135,630939.666382756,0.0,1.0
2013-11-12,73.64,74.06,72.5201,73.73,344333,44.3904918525272,44.6436695627128,43.7154115724397,44.4447442189956,571218.769195873,0.0,1.0
2013-11-13,74.82,74.88,73.1,73.52,464733,45.1018006573342,45.1379689016464,44.0649776537173,44.3181553639028,770951.992009784,0.0,1.0
2013-11-14,75.42,75.54,74.48,75.04,407400,45.4634831004563,45.5358195890808,44.8968472728983,45.2344175531456,675841.48649824,0.0,1.0
2013-11-15,75.42,75.47,74.68,75.35,453000,45.4634831004563,45.4936233040499,45.0174080872723,45.4212868154254,751487.956268293,0.0,1.0
2013-11-18,75.16,75.85,75.0,75.69,477533,45.3067540417701,45.7226888513606,45.2103053902708,45.6262401998613,792186.088787343,0.0,1.0
2013-11-19,74.62,75.17,74.48,75.16,498933,44.9812398429601,45.3127820824888,44.8968472728983,45.3067540417701,827686.844337325,0.0,1.0
2013-11-20,74.43,74.91,74.21,74.91,500000,44.8667070693048,45.1560530238025,44.7340901734933,45.1560530238025,829456.905373391,0.0,1.0
2013-11-21,75.16,75.41,74.62,74.86,502800,45.3067540417701,45.4574550597376,44.9812398429601,45.125912820209,834101.864043482,0.0,1.0
2013-11-22,75.41,75.47,74.72,74.99,321533,45.4574550597376,45.4936233040499,45.0415202501472,45.2042773495521,533395.534310846,0.0,1.0
2013-11-25,75.52,75.77,75.19,75.53,280933,45.5237635076434,45.6744645256109,45.3248381639262,45.5297915483621,466043.633594526,0.0,1.0
2013-11-26,76.03,76.33,75.43,75.5,599200,45.8311935842972,46.0120348058583,45.4695111411751,45.511707426206,994021.155399473,0.0,1.0
2013-11-27,76.37,76.44,75.91,76.28,317200,46.0361469687331,46.078343253764,45.7588570956728,45.9818946022648,526207.46076888,0.0,1.0
2013-11-29,76.0,76.88,75.92,76.36,168333,45.8131094621411,46.343577045387,45.7648851363915,46.0301189280144,279249.938504438,0.0,1.0
2013-12-02,76.17,77.04,75.92,76.05,309133,45.9155861543591,46.4400256968862,45.7648851363915,45.8432496657346,512825.003057585,0.0,1.0
2013-12-03,75.24,76.266,74.86,75.73,447200,45.3549783675197,45.9734553452586,45.125912820209,45.6503523627361,741866.256165961,0.0,1.0
2013-12-04,75.77,75.94,74.61,75.01,705000,45.6744645256109,45.7769412178289,44.9752118022414,45.2163334309895,1169534.23657648,0.0,1.0
2013-12-05,75.56,75.92,75.26,75.74,395400,45.5478756705182,45.7648851363915,45.3670344489571,45.6563804034548,655934.520769278,0.0,1.0
2013-12-06,76.78,76.79,75.9,76.28,402733,46.2832966381999,46.2893246789186,45.7528290549541,45.9818946022648,668099.335743484,0.0,1.0
2013-12-09,76.94,77.15,76.71,77.15,392133,46.3797452896992,46.5063341447919,46.241100353169,46.5063341447919,650514.849349568,0.0,1.0
2013-12-10,76.53,76.9475,76.32,76.63,367333,46.1325956202324,46.3842663202382,46.0060067651396,46.1928760274194,609373.786843047,0.0,1.0
2013-12-11,76.16,76.6125,75.92,76.48,551400,45.9095581136404,46.1823269561617,45.7648851363915,46.1024554166388,914725.075245775,0.0,1.0
2013-12-12,76.11,76.36,75.7,75.94,317533,45.8794179100468,46.0301189280144,45.63226824058,45.7769412178289,526759.879067859,0.0,1.0
2013-12-13,75.84,76.37,75.655,76.25,351200,45.7166608106419,46.0361469687331,45.6051420573459,45.9638104801087,582610.53033427,0.0,1.0
2013-12-16,76.14,76.65,75.85,76.09,543400,45.8975020322029,46.2049321088568,45.7226888513606,45.8673618286094,901453.764759803,0.0,1.0
2013-12-17,76.08,76.34,75.55,76.25,421933,45.8613337878907,46.018062846577,45.5418476297995,45.9638104801087,699950.480909823,0.0,1.0
2013-12-18,76.88,76.92,74.88,76.36,747333,46.343577045387,46.3676892082618,45.1379689016464,46.0301189280144,1239761.03492682,0.0,1.0
2013-12-19,77.0,77.12,76.26,76.8,463800,46.4159135340114,46.4882500226358,45.9698385208274,46.2953527196373,769404.225424358,0.0,1.0
2013-12-20,77.85,78.01,76.57,77.15,835200,46.9282969951011,47.0247456466004,46.1567077831072,46.5063341447919,1385524.81473571,0.0,1.0
2013-12-23,78.05,78.34,77.58,78.06,522800,47.0488578094752,47.2236709903176,46.7655398956961,47.0548858501939,867280.140258418,0.0,1.0
2013-12-24,78.27,78.47,77.6975,78.01,113733,47.1814747052866,47.3020355196607,46.8363693741409,47.0247456466004,188673.244437664,0.0,1.0
2013-12-26,78.53,78.72,78.04,78.38,233933,47.3382037639729,47.4527365376283,47.0428297687565,47.2477831531924,388074.684489427,0.0,1.0
2013-12-27,78.24,79.42,77.96,78.62,196933,47.1633905831305,47.8746993879375,46.9946054430068,47.3924561304412,326694.873491796,0.0,1.0
2013-12-30,78.28,78.296,77.94,78.24,234333,47.1875027460053,47.1971476111553,46.9825493615694,47.1633905831305,388738.250013726,0.0,1.0
2013-12-31,78.15,78.38,77.81,78.26,330200,47.2116149088802,47.3505614402819,47.0062156885472,47.2780675978114,546584.353231819,0.17,1.0
2014-01-02,77.43,78.18,77.08,78.18,385533,46.7766518540575,47.2297383694978,46.5652114801853,47.2297383694978,638177.787566696,0.0,1.0
2014-01-03,77.58,77.85,77.13,77.46,304400,46.8672691571455,47.030380302704,46.5954172478813,46.7947753146751,503877.277782453,0.0,1.0
2014-01-06,77.3,77.94,77.03,77.84,477933,46.6981168580478,47.0847506845569,46.5350057124893,47.0243391491648,791128.708943499,0.0,1.0
2014-01-07,77.94,78.49,77.3,77.6,438733,47.0847506845569,47.4170141292131,46.6981168580478,46.8793514642239,726240.439268491,0.0,1.0
2014-01-08,78.53,78.68,77.78,78.06,757200,47.4411787433699,47.531796046458,46.9880922279296,47.1572445270273,1253403.00504886,0.0,1.0
2014-01-09,78.69,78.74,77.93,78.55,133868,47.5378371999972,47.5680429676932,47.0787095310177,47.4532610504483,221593.440940149,0.0,1.0
2014-01-10,78.27,78.84,77.86,78.84,123921,47.2841087513506,47.6284545030852,47.0364214562432,47.6284545030852,205128.042510116,0.0,1.0
2014-01-13,77.17,78.43,76.91,78.04,424733,46.6195818620382,47.3807672079779,46.4625118700188,47.1451622199489,703066.057241703,0.0,1.0
2014-01-14,78.32,78.33,77.01,77.36,553533,47.3143145190466,47.3203556725858,46.5229234054109,46.734363779283,916270.371888156,0.0,1.0
2014-01-15,78.41,78.45,77.13,77.13,566533,47.3686849008995,47.3928495150563,46.5954172478813,46.5954172478813,937789.440913029,0.0,1.0
2014-01-16,77.97,78.35,77.805,78.24,238933,47.1028741451745,47.3324379796642,47.0031951117776,47.265985290733,395508.901486185,0.0,1.0
2014-01-17,77.71,78.13,77.47,78.02,327600,46.9458041531552,47.1995326018017,46.8008164682143,47.1330799128705,542280.539426844,0.0,1.0
2014-01-21,77.34,78.24,77.15,78.17,409133,46.7222814722046,47.265985290733,46.6074995549598,47.2236972159586,677243.174411854,0.0,1.0
2014-01-22,77.45,77.85,77.14,77.44,379800,46.7887341611359,47.030380302704,46.6014584014205,46.7826930075967,628687.878126726,0.0,1.0
2014-01-23,76.46,76.9,76.13,76.88,534333,46.1906599607547,46.4564707164797,45.9913018939609,46.4443884094012,884488.362251416,0.0,1.0
2014-01-24,74.56,76.09,74.56,75.94,573333,45.0428407883059,45.9671372798041,45.0428407883059,45.876519976716,949045.569326041,0.0,1.0
2014-01-27,74.17,75.02,73.59,74.57,488533,44.8072358002769,45.3207338511093,44.4568488950031,45.0488819418451,808675.026763782,0.0,1.0
2014-01-28,74.64,74.85,74.17,74.21,476333,45.0911700166195,45.2180342409428,44.8072358002769,44.8314004144337,788480.208140437,0.0,1.0
2014-01-29,74.07,74.68,73.99,74.02,544600,44.7468242648849,45.1153346307763,44.6984950365712,44.7166184971889,901483.460842062,0.0,1.0
2014-01-30,75.7,75.79,74.29,74.49,516133,45.7315322917752,45.785902673628,44.8797296427474,45.0005527135314,854361.665616592,0.0,1.0
2014-01-31,75.15,75.86,74.36,74.75,863933,45.3992688471189,45.8281907484024,44.9220177175218,45.1576227055508,1430079.52768209,0.0,1.0
2014-02-03,72.55,75.426,72.39,75.1,731600,43.8285689269259,45.566004684801,43.7319104702986,45.3690630794229,1211026.99219988,0.0,1.0
2014-02-04,72.96,73.8,72.04,72.8,795200,44.0762562220332,44.5837131193264,43.5204700964265,43.979597765406,1316304.89912157,0.0,1.0
2014-02-05,73.11,73.28,71.74,72.74,377800,44.1668735251213,44.2695731352878,43.3392354902503,43.9433508441707,625377.2521229,0.0,1.0
2014-02-06,74.0,74.1,72.885,73.15,615000,44.7045361901105,44.7649477255025,44.0309475704892,44.1910381392781,1018017.49617677,0.0,1.0
2014-02-07,75.08,75.22,74.01,74.33,547200,45.3569807723445,45.4415569218934,44.7105773436497,44.9038942569042,905787.274647037,0.0,1.0
2014-02-10,75.21,75.26,74.23,74.72,462733,45.4355157683541,45.4657215360502,44.8434827215121,45.1394992449331,765967.951314415,0.0,1.0
2014-02-11,75.52,75.82,74.74,75.05,643000,45.6227915280695,45.8040261342456,45.1515815520115,45.3388573117269,1064366.26023034,0.0,1.0
2014-02-12,75.28,76.28,75.07,75.75,690533,45.4778038431286,46.081919197049,45.3509396188053,45.7617380594712,1143048.2531503,0.0,1.0
2014-02-13,75.85,75.86,74.485,74.83,751400,45.8221495948632,45.8281907484024,44.9975321367618,45.2059519338644,1243802.18963776,0.0,1.0
2014-02-14,75.86,76.05,75.42,75.87,460133,45.8281907484024,45.9429726656473,45.5623799926774,45.8342319019416,761664.13750944,0.0,1.0
2014-02-18,76.7,76.77,75.7,75.85,371933,46.3356476456956,46.37793572047,45.7315322917752,45.8221495948632,615665.530740673,0.0,1.0
2014-02-19,75.72,77.36,75.6603,76.49,349400,45.7436145988536,46.734363779283,45.7075489122245,46.2087834213723,578366.362868557,0.0,1.0
2014-02-20,76.09,76.24,75.16,75.8,291400,45.9671372798041,46.0577545828922,45.4053100006581,45.7919438271672,482358.208757578,0.0,1.0
2014-02-21,76.08,76.5,75.93,76.23,539533,45.9610961262649,46.2148245749115,45.8704788231768,46.051713429353,893095.989861367,0.0,1.0
2014-02-24,76.04,76.52,75.734,76.05,586000,45.9369315121081,46.2269068819899,45.7520722138084,45.9429726656473,970013.419121279,0.0,1.0
2014-02-25,76.03,76.46,75.84,76.12,404733,45.9308903585689,46.1906599607547,45.816108441324,45.9852607404217,669959.797203434,0.0,1.0
2014-02-26,76.08,76.42,75.75,76.39,317000,45.9610961262649,46.1664953465978,45.7617380594712,46.1483718859802,524734.221606562,0.0,1.0
2014-02-27,76.6,76.83,75.6,75.97,315800,46.2752361103035,46.4141826417052,45.6711207563831,45.8946434373337,522747.846004266,0.0,1.0
2014-02-28,77.51,78.09,76.27,76.58,589933,46.8249810823711,47.1753679876449,46.0758780435098,46.2631538032251,976523.765157805,0.0,1.0
2014-03-03,77.02,77.31,76.45,76.63,317800,46.5289645589501,46.704158011587,46.1846188072155,46.2933595709211,526058.472008093,0.0,1.0
2014-03-04,78.6,78.64,77.89,77.89,470133,47.4834668181443,47.5076314323012,47.0545449168608,47.0545449168608,778217.267528575,0.0,1.0
2014-03-05,78.68,78.82,78.18,78.45,251333,47.531796046458,47.6163721960068,47.2297383694978,47.3928495150563,416034.782709912,0.0,1.0
2014-03-06,79.4,79.57,78.67,78.83,422600,47.9667591012807,48.0694587114471,47.5257548929188,47.622413349546,699535.274608622,0.0,1.0
2014-03-07,80.27,80.37,79.64,79.85,475733,48.4923394591914,48.5527509945835,48.1117467862216,48.2386110105449,787487.02033929,0.0,1.0
2014-03-10,79.83,80.43,79.6,80.11,411133,48.2265287034664,48.5889979158187,48.0875821720647,48.3956810025642,680553.800415681,0.0,1.0
2014-03-11,78.96,80.3,78.81,80.19,383533,47.7009483455557,48.510462919809,47.6103310424676,48.4440102308778,634867.161562869,0.0,1.0
2014-03-12,78.93,78.98,78.06,78.26,424000,47.6828248849381,47.7130306526341,47.1572445270273,47.2780675978114,701852.712811301,0.0,1.0
2014-03-13,78.14,79.54,77.98,79.5,496800,47.205573755341,48.0513352508295,47.1089152987137,48.0271706366727,822359.499350599,0.0,1.0
2014-03-14,77.99,78.59,77.585,78.08,424000,47.1149564522529,47.4774256646051,46.8702897339151,47.1693268341057,701852.712811301,0.0,1.0
2014-03-17,78.38,78.77,78.12,78.34,397000,47.3505614402819,47.5861664283108,47.1934914482625,47.326396826125,657159.261759637,0.0,1.0
2014-03-18,78.88,79.09,78.23,78.52,276000,47.6526191172421,47.7794833415653,47.2599441371938,47.4351375898307,456866.388528111,0.0,1.0
2014-03-19,78.61,79.09,78.07,78.86,339133,47.4895079716835,47.7794833415653,47.1632856805665,47.6405368101637,561371.264277913,0.0,1.0
2014-03-20,78.81,79.41,78.23,78.23,373333,47.6103310424676,47.9728002548199,47.2599441371938,47.2599441371938,617982.968943353,0.0,1.0
2014-03-21,79.21,79.78,79.02,79.52,817200,47.8519771840358,48.1963229357704,47.7371952667909,48.0392529437511,1352721.78516367,0.0,1.0
2014-03-24,78.83,79.71,78.57,79.45,431333,47.622413349546,48.154034860996,47.4653433575267,47.9969648689767,713991.123054333,0.0,1.0
2014-03-25,78.77,79.49,78.34,79.32,348333,47.5861664283108,48.0211294831335,47.326396826125,47.918429872967,576600.143895516,0.0,1.0
2014-03-26,77.84,79.45,77.84,79.08,247200,47.0243391491648,47.9969648689767,47.0243391491648,47.7734421880261,409193.374073004,0.0,1.0
2014-03-27,76.98,78.19,76.74,77.93,399133,46.5047999447933,47.235779523037,46.3598122598524,47.0787095310177,660690.044392719,0.0,1.0
2014-03-28,77.35,77.82,77.0,77.47,333333,46.7283226257438,47.0122568420864,46.5168822518717,46.8008164682143,551770.448866815,0.0,1.0
2014-03-31,78.7,78.75,77.7,77.7,486133,47.5438783535364,47.5740841212324,46.939762999616,46.939762999616,804702.275559189,0.0,1.0
2014-04-01,79.09,79.12,78.01,78.62,380000,47.8560247569071,47.874177250809,47.202534976436,47.5716356857761,628012.881401359,0.1267,1.0
2014-04-02,79.13,79.39,78.76,79.1,344200,47.8802280821097,48.0375496959268,47.6563473239853,47.8620755882077,568847.457311442,0.0,1.0
2014-04-03,79.19,79.53,78.91,79.25,345933,47.9165330699136,48.122261334136,47.7471097934952,47.9528380577176,571711.526583728,0.0,1.0
2014-04-04,78.42,80.18,78.39,79.69,595200,47.450619059763,48.5155653686788,47.432466565861,48.2190746349466,983666.492131813,0.0,1.0
2014-04-07,77.32,78.43,77.19,78.15,641200,46.7850276166905,47.4566698910636,46.706366809782,47.2872466146452,1059689.10409093,0.0,1.0
2014-04-08,77.77,78.0999,76.9,77.19,410200,47.0573150252202,47.2569319498289,46.5308927020629,46.706366809782,677923.378817993,0.0,1.0
2014-04-09,78.66,78.76,77.49,78.02,366600,47.5958390109788,47.6563473239853,46.8878917488017,47.2085858077366,605867.164004574,0.0,1.0
2014-04-10,77.3,79.1,77.25,78.78,543733,46.7729259540892,47.8620755882077,46.7426717975859,47.6684489865867,898608.758007909,0.0,1.0
2014-04-11,76.46,77.55,76.44,77.0,485333,46.2646561248339,46.9241967366057,46.2525544622326,46.5914010150695,802093.094129384,0.0,1.0
2014-04-14,76.57,77.21,75.94,77.14,420200,46.3312152691412,46.7184684723833,45.9500128971997,46.6761126532787,694450.033591713,0.0,1.0
2014-04-15,77.13,77.38,76.27,76.58,443933,46.670061821978,46.8213326044945,46.1496903301214,46.3372661004418,733672.743366184,0.0,1.0
2014-04-16,78.05,78.08,77.38,77.92,212333,47.2267383016386,47.2448907955406,46.8213326044945,47.14807749473,350915.418806829,0.0,1.0
2014-04-17,78.48,78.74,77.74,77.91,285533,47.4869240475669,47.644245661384,47.0391625313182,47.1420266634294,471890.531750459,0.0,1.0
2014-04-21,78.07,78.79,77.97,78.56,294200,47.2388399642399,47.6744998178873,47.1783316512333,47.5353306979722,486214.183442842,0.0,1.0
2014-04-22,78.51,78.86,77.92,78.07,403200,47.5050765414689,47.7168556369919,47.14807749473,47.2388399642399,666354.72047639,0.0,1.0
2014-04-23,79.0,79.83,78.72,79.21,553333,47.8015672752011,48.3037862731558,47.6321439987827,47.928634732515,914474.346590681,0.0,1.0
2014-04-24,78.89,79.55,78.15,79.41,765933,47.7350081308939,48.1343629967374,47.2872466146452,48.0496513585281,1265831.02707997,0.0,1.0
2014-04-25,78.39,78.96,78.17,78.82,607733,47.432466565861,47.7773639499985,47.2993482772465,47.6926523117893,1004379.34855972,0.0,1.0
2014-04-28,78.05,78.87,77.31,78.8,533400,47.2267383016386,47.7229064682926,46.7789767853899,47.680550649188,881531.765630224,0.0,1.0
2014-04-29,78.79,79.23,78.16,78.41,593933,47.6744998178873,47.9407363951163,47.2932974459458,47.4445682284623,981572.564971984,0.0,1.0
2014-04-30,79.7,79.74,78.55,78.96,518400,48.2251254662472,48.2493287914499,47.5292798666715,47.7773639499985,856741.783469645,0.0,1.0
2014-05-01,79.79,80.185,79.29,79.61,509733,48.2795829479532,48.5185907843292,47.9770413829202,48.1706679845413,842418.13177726,0.0,1.0
2014-05-02,80.05,80.63,79.79,79.79,331933,48.4369045617703,48.7878527772084,48.2795829479532,48.2795829479532,548574.209900519,0.0,1.0
2014-05-05,80.04,80.25,79.12,79.57,422200,48.4308537304696,48.5579211877834,47.874177250809,48.1464646593387,697755.364546458,0.0,1.0
2014-05-06,79.15,80.08,79.05,79.71,501000,47.892329744711,48.4550570556722,47.8318214317044,48.2311762975479,827985.404163372,0.0,1.0
2014-05-07,80.26,80.29,79.01,79.3,463133,48.5639720190841,48.5821245129861,47.8076181065018,47.9830922142209,765403.920531726,0.0,1.0
2014-05-08,80.69,81.045,79.94,79.94,348800,48.8241577650124,49.0389622761858,48.370345417463,48.370345417463,576449.718507353,0.0,1.0
2014-05-09,80.74,80.86,79.9,80.48,237933,48.8544119215157,48.9270218971236,48.3461420922604,48.6970903076986,393223.655027552,0.0,1.0
2014-05-12,81.6,81.65,80.74,80.88,275400,49.3747834133723,49.4050375698756,48.8544119215157,48.9391235597249,455144.072468249,0.0,1.0
2014-05-13,81.55,81.98,81.3,81.79,251733,49.344529256869,49.6047150027973,49.1932584743526,49.4897492080848,416030.438615286,0.0,1.0
2014-05-14,80.6,81.45,80.36,81.45,300933,48.7697002833065,49.2840209438624,48.6244803320907,49.2840209438624,497341.580101987,0.0,1.0
2014-05-15,79.8,80.24,78.92,80.24,410000,48.2856337792538,48.5518703564828,47.7531606247959,48.5518703564828,677592.84572252,0.0,1.0
2014-05-16,79.98,80.04,79.03,79.19,514733,48.3945487426657,48.4308537304696,47.8197197691031,47.9165330699136,850681.45916412,0.0,1.0
2014-05-19,80.45,80.51,79.64,79.64,323933,48.6789378137966,48.7152428016006,48.1888204784433,48.1888204784433,535352.886081544,0.0,1.0
2014-05-20,80.02,80.42,79.67,80.4,372400,48.4187520678683,48.6607853198946,48.2069729723452,48.6486836572933,615452.623773332,0.0,1.0
2014-05-21,80.75,80.77,80.15,80.38,355333,48.8604627528164,48.8725644154177,48.4974128747769,48.636581994692,587246.582071024,0.0,1.0
2014-05-22,80.92,81.07,80.5,80.64,384600,48.9633268849275,49.0540893544374,48.7091919702999,48.7939036085091,635615.142597271,0.0,1.0
2014-05-23,81.09,81.2,80.74,80.85,212400,49.0661910170387,49.132750161346,48.8544119215157,48.9209710658229,351026.147393813,0.0,1.0
2014-05-27,81.3,81.82,81.11,81.25,533200,49.1932584743526,49.5079017019868,49.0782926796401,49.1630043178493,881201.232534749,0.0,1.0
2014-05-28,80.7,81.33,80.7,81.2,488600,48.8302085963131,49.2114109682545,48.8302085963131,49.132750161346,807492.352243958,0.0,1.0
2014-05-29,80.85,81.13,80.48,80.79,388933,48.9976350984023,49.1673238779638,48.7734034968388,48.9612732170677,641770.423957163,0.1267,1.0
2014-05-30,80.93,81.25,80.63,80.78,519000,49.0461176068484,49.2400476406331,48.8643082001753,48.9552129035119,856391.33227,0.0,1.0
2014-06-02,81.55,81.67,80.75,81.16,425333,49.4218570473062,49.4945808099754,48.9370319628446,49.1855048186312,701833.322790743,0.0,1.0
2014-06-03,81.72,81.88,81.09,81.63,374133,49.5248823777543,49.6218473946466,49.1430826237408,49.4703395557524,617349.245310542,0.0,1.0
2014-06-04,81.99,82.68,81.5,81.81,460333,49.6885108437601,50.1066724791082,49.3915554795273,49.5794251997562,759586.110130723,0.0,1.0
2014-06-05,82.06,82.23,81.48,82.11,431000,49.7309330386505,49.8339583690986,49.3794348524158,49.7612346064293,711184.324100905,0.0,1.0
2014-06-06,82.42,82.63,81.93,82.05,278933,49.9491043266582,50.0763709113294,49.6521489624255,49.7248727250947,460261.663745795,0.0,1.0
2014-06-09,82.46,82.88,82.22,82.32,293133,49.9733455808813,50.2278787502236,49.8278980555428,49.8885011911005,483692.794609444,0.0,1.0
2014-06-10,82.61,82.74,82.17,82.28,253800,50.0642502842178,50.1430343604428,49.797596487764,49.8642599368774,418790.212196774,0.0,1.0
2014-06-11,82.0,82.38,81.84,82.38,211133,49.6945711573159,49.9248630724351,49.5976061404235,49.9248630724351,348386.264270061,0.0,1.0
2014-06-12,81.27,81.9175,81.03,81.88,320533,49.2521682677446,49.6445735704808,49.1067207424061,49.6218473946466,528904.976698458,0.0,1.0
2014-06-13,81.46,81.64,81.0,81.35,328000,49.3673142253043,49.4763998693081,49.0885398017388,49.3006507761908,541226.121357533,0.0,1.0
2014-06-16,81.38,81.54,80.95,81.37,311000,49.3188317168581,49.4157967337504,49.05823823396,49.3127714033023,513174.767506685,0.0,1.0
2014-06-17,82.42,82.54,81.24,81.27,355333,49.9491043266582,50.0218280893274,49.2339873270773,49.2521682677446,586327.748110782,0.0,1.0
2014-06-18,82.54,82.58,81.81,82.39,289733,50.0218280893274,50.0460693435505,49.5794251997562,49.9309233859909,478082.523839275,0.0,1.0
2014-06-19,82.27,82.66,81.99,82.66,299800,49.8581996233217,50.0945518519967,49.6885108437601,50.0945518519967,494693.875557891,0.0,1.0
2014-06-20,82.28,82.74,82.12,82.43,379933,49.8642599368774,50.1430343604428,49.7672949199851,49.955164640214,626919.707212597,0.0,1.0
2014-06-23,82.22,82.37,81.76,82.22,197200,49.8278980555428,49.9188027588794,49.5491236319774,49.8278980555428,325395.704669834,0.0,1.0
2014-06-24,81.89,82.71,81.71,81.93,277400,49.6279077082024,50.1248534197755,49.5188220641985,49.6521489624255,457732.091660304,0.0,1.0
2014-06-25,82.26,82.37,81.53,81.6,259000,49.8521393097659,49.9188027588794,49.4097364201947,49.452158615085,427370.626315857,0.0,1.0
2014-06-26,82.2,82.28,81.57,82.13,191200,49.8157774284313,49.8642599368774,49.4339776744177,49.7733552335409,315495.226840123,0.0,1.0
2014-06-27,81.98,82.57,81.88,82.09,474600,49.6824505302043,50.0400090299948,49.6218473946466,49.7491139793178,783127.796330138,0.0,1.0
2014-06-30,81.92,82.36,81.76,81.86,331133,49.6460886488697,49.9127424453236,49.5491236319774,49.6097267675351,546395.820864281,0.0,1.0
2014-07-01,82.6189,82.87,82.16,82.28,233733,50.0696439632825,50.2218184366679,49.7915361742082,49.8642599368774,385678.064095306,0.0,1.0
2014-07-02,54.83,56.49,54.61,54.96,509467,49.8430239179201,51.3520412387982,49.6430336705748,49.9611999731696,560441.028939194,0.0,1.49999925000037
2014-07-03,55.22,55.51,55.05,55.07,323100,50.1975520836686,50.4611755915328,50.0430141652654,50.0611950968422,355427.331800202,0.0,1.0
2014-07-07,55.18,55.43,55.02,55.22,505700,50.1611902205149,50.3884518652254,50.0157427679001,50.1975520836686,556297.126868964,0.0,1.0
2014-07-08,54.98,55.205,54.81,55.19,486300,49.9793809047464,50.1839163849859,49.8248429863433,50.1702806863033,534956.086209961,0.0,1.0
2014-07-09,55.11,55.35,54.95,55.15,289400,50.0975569599959,50.3157281389181,49.9521095073812,50.1339188231496,318355.524057501,0.0,1.0
2014-07-10,54.78,54.96,54.14,54.18,617600,49.797571588978,49.9611999731696,49.215781778519,49.2521436416726,679393.129433008,0.0,1.0
2014-07-11,55.12,55.28,54.43,54.66,519700,50.1066474257844,50.2520948783991,49.4794052863832,49.6884859995169,571697.877859997,0.0,1.0
2014-07-14,55.25,55.68,55.17,55.4,693300,50.2248234810338,50.615713509936,50.1520997547265,50.3611804678602,762667.190148809,0.0,1.0
2014-07-15,55.68,55.74,55.25,55.25,678500,50.615713509936,50.6702563046665,50.2248234810338,50.2248234810338,746386.396244003,0.0,1.0
2014-07-16,55.39,55.89,55.35,55.79,465700,50.3520900020718,50.8066132914929,50.3157281389181,50.7157086336087,512294.981180297,0.0,1.0
2014-07-17,54.49,55.43,54.465,55.12,567300,49.5339480811137,50.3884518652254,49.5112219166427,50.1066474257844,624060.43122951,0.0,1.0
2014-07-18,55.2,55.21,54.65,54.74,382000,50.1793711520917,50.1884616178802,49.6793955337285,49.7612097258243,420220.491326764,0.0,1.0
2014-07-21,54.73,55.11,54.65,54.93,679600,49.7521192600359,50.0975569599959,49.6793955337285,49.9339285758043,747596.45525044,0.0,1.0
2014-07-22,54.87,55.0,54.76,54.88,611500,49.8793857810738,49.9975618363233,49.7793906574011,49.8884762468622,672682.802215486,0.0,1.0
2014-07-23,54.54,54.88,54.48,54.87,448800,49.5794004100559,49.8884762468622,49.5248576153253,49.8793857810738,493704.074626836,0.0,1.0
2014-07-24,54.04,54.83,53.75,54.49,998300,49.1248771206347,49.8430239179201,48.8612536127705,49.5339480811137,1098183.55102489,0.0,1.0
2014-07-25,53.53,54.0,53.51,53.74,991100,48.6612633654252,49.088515257481,48.6430824338483,48.8521631469821,1090263.16480093,0.0,1.0
2014-07-28,54.25,54.28,53.16,53.64,664300,49.3157769021916,49.3430482995569,48.3249161312536,48.7612584890978,730765.634524526,0.0,1.0
2014-07-29,53.7,54.42,53.7,54.21,553500,48.8158012838284,49.4703148205948,48.8158012838284,49.2794150390379,608879.69096692,0.0,1.0
2014-07-30,53.58,53.89,53.29,53.78,578700,48.7067156943673,48.9885201338084,48.4430921865031,48.8885250101358,636601.04275078,0.0,1.0
2014-07-31,52.74,53.52,52.72,53.36,666400,47.9431165681398,48.6521728996368,47.924935636563,48.506725447022,733075.747173181,0.0,1.0
2014-08-01,52.69,52.98,52.05,52.61,142322,47.8976642391977,48.161287747062,47.3158744287387,47.8249405128903,156561.834467559,0.0,1.0
2014-08-04,53.3,53.43,52.74,52.87,175890,48.4521826522915,48.570358707541,47.9431165681398,48.0612926233893,193488.435129488,0.0,1.0
2014-08-05,53.12,53.32,52.86,53.19,984300,48.2885542680999,48.4703635838683,48.0522021576009,48.3521875286188,1082782.80003386,0.0,1.0
2014-08-06,53.46,53.565,52.83,53.06,690800,48.5976301049062,48.6930799956847,48.0249307602356,48.2340114733693,759917.056043268,0.0,1.0
2014-08-07,52.97,53.96,52.82,53.87,514300,48.1521972812735,49.0521533943274,48.0158402944472,48.9703392022315,565757.588192027,0.0,1.0
2014-08-08,53.33,53.37,52.85,53.09,403500,48.4794540496567,48.5158159128104,48.0431116918125,48.2612828707346,443871.644634422,0.0,1.0
2014-08-11,52.98,53.555,52.935,53.36,763600,48.161287747062,48.6839895298962,48.1203806510141,48.506725447022,840000.961196639,0.0,1.0
2014-08-12,53.0,53.17,52.9,52.91,531200,48.1794686786388,48.334006597042,48.0885640207546,48.097654486543,584348.494745489,0.0,1.0
2014-08-13,53.19,53.3699,53.02,53.11,513600,48.3521875286188,48.5157250081526,48.1976496102156,48.2794638023114,564987.550642476,0.0,1.0
2014-08-14,53.55,53.59,53.0,53.25,300100,48.679444297002,48.7158061601557,48.1794686786388,48.4067303233494,330126.098029219,0.0,1.0
2014-08-15,53.26,53.81,52.87,53.81,525600,48.4158207891378,48.915796407501,48.0612926233893,48.915796407501,578188.194349075,0.0,1.0
2014-08-18,53.86,53.86,53.49,53.51,408200,48.9612487364431,48.9612487364431,48.6249015022715,48.6430824338483,449041.89675284,0.0,1.0
2014-08-19,53.8,54.03,53.75,53.86,368300,48.9067059417126,49.1157866548463,48.8612536127705,48.9612487364431,405149.756428395,0.0,1.0
2014-08-20,54.03,54.105,53.55,53.63,470500,49.1157866548463,49.1839651482595,48.679444297002,48.7521680233094,517575.238662938,0.0,1.0
2014-08-21,54.47,54.58,53.8,54.02,360900,49.5157671495369,49.6157622732095,48.9067059417126,49.1066961890579,397009.359475992,0.0,1.0
2014-08-22,54.08,54.62,54.07,54.45,305200,49.1612389837884,49.6521241363632,49.152148518,49.4975862179601,335736.371604524,0.0,1.0
2014-08-25,54.53,54.67,54.18,54.42,385800,49.5703099442674,49.6975764653053,49.2521436416726,49.4703148205948,424400.695167187,0.0,1.0
2014-08-26,54.84,54.92,54.5,54.5,331800,49.8521143837085,49.9248381100159,49.5430385469022,49.5430385469022,364997.798487487,0.0,1.0
2014-08-27,54.86,55.07,54.78,54.94,357200,49.8702953152854,50.0611950968422,49.797571588978,49.9430190415927,392939.16099979,0.0,1.0
2014-08-28,54.93,55.07,54.37,54.56,335100,49.9339285758043,50.0611950968422,49.4248624916527,49.5975813416327,368627.975506802,0.0,1.0
2014-08-29,54.55,55.31,54.53,55.15,777500,49.5884908758443,50.2793662757644,49.5703099442674,50.1339188231496,855291.706823451,0.0,1.0
2014-09-02,54.47,54.92,54.36,54.59,687600,49.5157671495369,49.9248381100159,49.4157720258642,49.624852738998,756396.884388174,0.0,1.0
2014-09-03,54.41,54.83,54.37,54.83,603200,49.4612243548064,49.8430239179201,49.4248624916527,49.8430239179201,663552.356985088,0.0,1.0
2014-09-04,54.16,54.68,54.12,54.56,473400,49.2339627100958,49.7066669310938,49.1976008469421,49.5975813416327,520765.394225366,0.0,1.0
2014-09-05,54.24,54.33,54.0,54.11,591900,49.3066864364032,49.388500628499,49.088515257481,49.1885103811537,651121.75082804,0.0,1.0
2014-09-08,54.12,54.33,53.95,54.27,312500,49.1976008469421,49.388500628499,49.0430629285389,49.3339578337685,343766.763192706,0.0,1.0
2014-09-09,53.5,53.99,53.48,53.99,727300,48.6339919680599,49.0794247916926,48.6158110364831,49.0794247916926,800069.013984176,0.0,1.0
2014-09-10,53.6,53.87,53.3,53.55,548300,48.7248966259441,48.9703392022315,48.4521826522915,48.679444297002,603159.412027394,0.0,1.0
2014-09-11,53.59,53.67,53.28,53.41,340600,48.7158061601557,48.7885298864631,48.4340017207146,48.5521777759641,374678.270538994,0.0,1.0
2014-09-12,53.65,53.77,53.35,53.42,419900,48.7703489548863,48.8794345443473,48.4976349812336,48.5612682417525,461912.524366774,0.0,1.0
2014-09-15,53.39,53.64,53.36,53.58,436300,48.5339968443873,48.7612584890978,48.506725447022,48.7067156943673,479953.404099128,0.0,1.0
2014-09-16,53.53,53.74,53.31,53.42,387800,48.6612633654252,48.8521631469821,48.4612731180799,48.5612682417525,426600.80245162,0.0,1.0
2014-09-17,53.59,53.93,53.39,53.57,350900,48.7158061601557,49.0248819969621,48.5339968443873,48.6976252285789,386008.823053825,0.0,1.0
2014-09-18,53.83,54.05,53.72,53.72,131382,48.9339773390779,49.1339675864232,48.8339822154052,48.8339822154052,144527.247621709,0.0,1.0
2014-09-19,53.56,54.18,53.43,54.18,382708,48.6885347627905,49.2521436416726,48.570358707541,49.2521436416726,420999.329305452,0.0,1.0
2014-09-22,53.25,53.48,53.12,53.36,586396,48.4067303233494,48.6158110364831,48.2885542680999,48.506725447022,645067.055581279,0.0,1.0
2014-09-23,52.62,53.24,52.62,53.01,531758,47.8340309786787,48.3976398575609,47.8340309786787,48.1885591444272,584962.324677846,0.0,1.0
2014-09-24,53.26,53.35,52.49,52.59,561305,48.4158207891378,48.4976349812336,47.7158549234293,47.8067595813135,617465.609644421,0.0,1.0
2014-09-25,52.57,53.145,52.57,53.05,518328,47.7885786497366,48.3112804325709,47.7885786497366,48.2249210075809,570188.604262876,0.0,1.0
2014-09-26,52.96,53.09,52.465,52.72,442148,48.1431068154851,48.2612828707346,47.6931287589582,47.924935636563,486386.517798811,0.0,1.0
2014-09-29,52.64,52.88,52.28,52.51,661684,47.8522119102556,48.0703830891777,47.5249551418724,47.7340358550061,727887.894196487,0.0,1.0
2014-09-30,52.37,52.73,52.34,52.72,662930,47.6067693339682,47.9340261023514,47.5794979366029,47.924935636563,729258.561034689,0.0,1.0
2014-10-01,51.92,52.28,51.8,52.27,1069126,47.3128745750285,47.6409299457336,47.2035227847934,47.6318172965474,1173232.91849397,0.1267,1.0
2014-10-02,52.07,52.31,51.61,51.77,840170,47.4495643128223,47.6682678932924,47.0303824502546,47.1761848372347,921982.162187695,0.0,1.0
2014-10-03,52.61,52.77,52.37,52.44,699521,47.94164736888,48.08744975586,47.7229437884099,47.7867323327137,767637.363956936,0.0,1.0
2014-10-06,52.44,52.85,52.215,52.79,602506,47.7867323327137,48.1603509493501,47.581697726023,48.1056750542325,661175.458075222,0.0,1.0
2014-10-07,51.5,52.41,51.5,52.13,653501,46.9301433092058,47.7593943851549,46.9301433092058,47.5042402079398,717136.133129987,0.0,1.0
2014-10-08,52.52,52.59,51.258,51.44,882667,47.8596335262037,47.9234220705075,46.7096171988985,46.8754674140883,968617.338338344,0.0,1.0
2014-10-09,51.86,52.51,51.8,52.47,930649,47.258198679911,47.8505208770175,47.2035227847934,47.8140702802724,1021271.62033614,0.0,1.0
2014-10-10,51.5,52.42,51.5,51.86,760839,46.9301433092058,47.7685070343412,46.9301433092058,47.258198679911,834926.248612453,0.0,1.0
2014-10-13,51.11,51.86,51.11,51.46,650315,46.574749990942,47.258198679911,46.574749990942,46.8936927124608,713639.894072736,0.0,1.0
2014-10-14,51.47,51.87,51.27,51.3,618108,46.9028053616471,47.2673113290972,46.720552377922,46.7478903254808,678296.714123941,0.0,1.0
2014-10-15,50.63,50.99,49.97,50.71,972813,46.1373428300018,46.4653982007069,45.535907983709,46.2102440234918,1067541.37037064,0.0,1.0
2014-10-16,50.32,50.51,49.88,49.92,805496,45.8548507052279,46.0279910397667,45.4538941410328,45.4903447377778,883931.756327339,0.0,1.0
2014-10-17,51.31,51.44,50.68,50.75,574303,46.757002974667,46.8754674140883,46.182906075933,46.2466946202368,630226.17052606,0.0,1.0
2014-10-20,51.67,51.69,51.0,51.23,547763,47.0850583453722,47.1032836437447,46.4745108498932,46.684101781177,601101.818806215,0.0,1.0
2014-10-21,52.88,52.89,51.92,51.99,596515,48.1876888969088,48.1968015460951,47.3128745750285,47.3766631193323,654601.080111636,0.0,1.0
2014-10-22,52.61,53.14,52.57,52.98,598256,47.94164736888,48.4246177757514,47.905196772135,48.2788153887714,656511.61124744,0.0,1.0
2014-10-23,50.57,52.11,49.705,52.11,2997672,46.0826669348843,47.4860149095673,45.2944227802733,47.4860149095673,3289572.48186618,0.0,1.0
2014-10-24,51.25,51.47,50.272,50.49,1213339,46.7023270795495,46.9028053616471,45.8111099891339,46.0097657413942,1331488.76380572,0.0,1.0
2014-10-27,51.35,51.39,50.935,51.15,683805,46.793453571412,46.8299041681571,46.4152786301825,46.611200587687,750391.00707566,0.0,1.0
2014-10-28,51.65,51.86,51.17,51.64,1326352,47.0668330469996,47.258198679911,46.6294258860595,47.0577203978134,1455506.48652294,0.0,1.0
2014-10-29,51.76,52.13,51.6,51.83,761734,47.1670721880484,47.5042402079398,47.0212698010684,47.2308607323522,835908.399885597,0.0,1.0
2014-10-30,52.2,52.48,51.55,51.59,652278,47.5680287522436,47.8231829294587,46.9757065551371,47.0121571518821,715794.04261931,0.0,1.0
2014-10-31,52.96,53.0,52.72,52.94,745412,48.2605900903989,48.2970406871439,48.0418865099288,48.2423647920264,817997.033315464,0.0,1.0
2014-11-03,53.03,53.14,52.71,52.91,1041594,48.3243786347026,48.4246177757514,48.0327738607425,48.2150268444676,1143019.97005574,0.0,1.0
2014-11-04,53.36,53.37,52.77,52.94,615280,48.625096057849,48.6342087070353,48.08744975586,48.2423647920264,675193.335575949,0.0,1.0
2014-11-05,53.75,53.76,53.3,53.64,942755,48.9804893761129,48.9896020252991,48.5704201627315,48.8802502350641,1034556.45085311,0.0,1.0
2014-11-06,53.4,53.76,53.13,53.58,1013636,48.661546654594,48.9896020252991,48.4155051265652,48.8255743399466,1112339.539559,0.0,1.0
2014-11-07,53.46,53.58,53.08,53.23,608299,48.7162225497115,48.8255743399466,48.3699418806339,48.5066316184277,667532.555645421,0.0,1.0
2014-11-10,53.09,53.42,53.0,53.39,1297392,48.3790545298202,48.6797719529665,48.2970406871439,48.6524340054078,1423726.48555056,0.0,1.0
2014-11-11,53.18,53.26,52.91,53.0,395167,48.4610683724964,48.5339695659865,48.2150268444676,48.2970406871439,433646.67279863,0.0,1.0
2014-11-12,53.26,53.33,52.58,52.89,678016,48.5339695659865,48.5977581102902,47.9143094213212,48.1968015460951,744038.299008358,0.0,1.0
2014-11-13,53.28,53.43,53.01,53.43,542006,48.552194864359,48.6888846021528,48.3061533363301,48.6888846021528,594784.226762088,0.0,1.0
2014-11-14,53.26,53.44,53.0,53.18,476359,48.5339695659865,48.697997251339,48.2970406871439,48.4610683724964,522744.802596579,0.0,1.0
2014-11-17,53.31,53.33,52.94,53.24,488565,48.5795328119177,48.5977581102902,48.2423647920264,48.515744267614,536139.37068597,0.0,1.0
2014-11-18,53.5,53.73,53.26,53.39,445531,48.7526731464566,48.9622640777404,48.5339695659865,48.6524340054078,488914.903771434,0.0,1.0
2014-11-19,53.24,53.6599,53.08,53.54,663501,48.515744267614,48.8983844069447,48.3699418806339,48.7891237432016,728109.890371827,0.0,1.0
2014-11-20,53.47,53.48,52.82,52.94,377166,48.7253351988978,48.734447848084,48.1330130017913,48.2423647920264,413892.812387593,0.0,1.0
2014-11-21,53.8,54.15,53.68,53.92,617353,49.0260526220442,49.344995343563,48.9167008318091,49.1354044122792,677468.195452182,0.0,1.0
2014-11-24,54.13,54.23,53.685,54.02,758985,49.3267700451905,49.4178965370531,48.9212571564022,49.2265309041417,832891.714019815,0.0,1.0
2014-11-25,53.93,54.2225,53.75,54.19,527684,49.1445170614655,49.4110620501634,48.9804893761129,49.381445940308,579067.611640324,0.0,1.0
2014-11-26,53.83,54.06,53.69,53.98,493110,49.0533905696029,49.2629815008868,48.9258134809954,49.1900803073967,541126.943352386,0.0,1.0
2014-11-28,53.75,54.14,53.67,53.93,284886,48.9804893761129,49.3358826943768,48.9075881826229,49.1445170614655,312626.980559891,0.0,1.0
2014-12-01,53.3,53.66,53.28,53.54,742921,48.5704201627315,48.8984755334366,48.552194864359,48.7891237432016,815263.470386522,0.0,1.0
2014-12-02,53.45,53.46,52.735,53.2,1093157,48.7071099005253,48.7162225497115,48.0555554837082,48.4792936708689,1199603.95452184,0.0,1.0
2014-12-03,53.66,53.7,52.74,53.44,1635447,48.8984755334366,48.9349261301816,48.0601118083013,48.697997251339,1794699.8359896,0.0,1.0
2014-12-04,53.46,53.84,53.27,53.66,745641,48.7162225497115,49.0625032187892,48.5430822151727,48.8984755334366,818248.332356304,0.0,1.0
2014-12-05,54.09,54.32,53.62,53.62,715782,49.2903194484455,49.4999103797293,48.8620249366916,48.8620249366916,785481.790607893,0.0,1.0
2014-12-08,54.41,54.69,53.945,54.08,906234,49.5819242224056,49.8370783996207,49.1581860352448,49.2812067992593,994479.192030189,0.0,1.0
2014-12-09,54.21,54.28,53.63,53.77,527255,49.3996712386806,49.4634597829843,48.8711375858779,48.9987146744854,578596.83745465,0.0,1.0
2014-12-10,53.61,54.37,53.57,54.01,649618,48.8529122875053,49.5454736256606,48.8164616907603,49.2174182549555,712875.023192981,0.0,1.0
2014-12-11,53.73,54.31,53.61,53.73,648660,48.9622640777404,49.4907977305431,48.8529122875053,48.9622640777404,711823.737249212,0.0,1.0
2014-12-12,52.14,53.51,52.14,53.25,599906,47.5133528571261,48.7617857956428,47.5133528571261,48.5248569168002,658322.281192343,0.0,1.0
2014-12-15,51.72,52.63,51.5,52.42,755441,47.1306215913034,47.9598726672525,46.9301433092058,47.7685070343412,829002.614453307,0.0,1.0
2014-12-16,51.62,52.47,51.28,51.45,722605,47.0394950994409,47.8140702802724,46.7296650271083,46.8845800632746,792969.185174,0.0,1.0
2014-12-17,53.02,53.1,51.69,51.82,982630,48.3152659855164,48.3881671790064,47.1032836437447,47.221748083166,1078314.30785495,0.0,1.0
2014-12-18,54.44,54.44,53.46,53.62,1119896,49.6092621699644,49.6092621699644,48.7162225497115,48.8620249366916,1228946.6840108,0.0,1.0
2014-12-19,54.46,54.66,54.16,54.66,1427509,49.6274874683369,49.809740452062,49.3541079927493,49.809740452062,1566513.72265422,0.0,1.0
2014-12-22,55.01,55.05,54.4,54.56,609222,50.1286831735808,50.1651337703259,49.5728115732194,49.7186139601994,668545.433438843,0.0,1.0
2014-12-23,55.42,55.74,55.08,55.12,445924,50.5023017902172,50.7939065641774,50.1924717178846,50.2289223146296,489346.172431039,0.0,1.0
2014-12-24,55.18,55.5,54.99,55.48,138267,50.2835982097472,50.5752029837073,50.1104578752083,50.5569776853348,151730.849255753,0.0,1.0
2014-12-26,55.26,55.4,55.14,55.28,411015,50.3564994032372,50.4840764918447,50.2471476130021,50.3747247016097,451037.883275498,0.0,1.0
2014-12-29,55.34,55.88,55.14,55.14,268431,50.4294005967272,50.9214836527849,50.2471476130021,50.2471476130021,294569.663018443,0.0,1.0
2014-12-30,55.04,55.49,54.87,55.13,485089,50.1560211211396,50.566090334521,50.0011060849733,50.2380349638159,532324.892668706,0.0,1.0
2014-12-31,54.17,55.21,54.14,55.21,457429,49.4786779071254,50.4286100655786,49.4512760179392,50.4286100655786,500800.142164502,0.1267,1.0
2015-01-02,54.16,54.6,53.67,54.51,617927,49.4695439440633,49.8714383187935,49.0219797540229,49.7892326512351,676515.764079856,0.0,1.0
2015-01-05,53.19,53.865,53.035,53.74,503556,48.5835495270445,49.2000920337328,48.4419730995827,49.0859174954572,551300.674832133,0.0,1.0
2015-01-06,52.47,53.17,52.36,53.11,669021,47.9259041865769,48.5652816009204,47.8254305928943,48.5104778225481,732454.24297768,0.0,1.0
2015-01-07,52.53,53.06,51.825,51.83,1254423,47.9807079649492,48.4648080072378,47.3367635690746,47.3413305506056,1373361.14836274,0.0,1.0
2015-01-08,53.34,53.7,52.88,53.02,1059553,48.7205589729752,49.049381643209,48.3003966721209,48.4282721549896,1160014.54440104,0.0,1.0
2015-01-09,52.57,53.556,52.55,53.4,530818,48.0172438171974,48.9178525751155,47.9989758910733,48.7753627513475,581147.522049272,0.0,1.0
2015-01-12,52.1,52.73,51.97,52.69,347670,47.587947553281,48.1633872261902,47.4692060334744,48.126851373942,380634.339813026,0.0,1.0
2015-01-13,51.81,52.88,51.45,52.45,673140,47.3230626244816,48.3003966721209,46.9942399542477,47.9076362604528,736963.786066499,0.0,1.0
2015-01-14,51.31,51.7,50.85,51.15,591934,46.866364471379,47.222589030799,46.4462021705247,46.7202210623862,648058.237129703,0.0,1.0
2015-01-15,51.0,51.74,50.9,51.31,505552,46.5832116164555,47.2591248830472,46.491871985835,46.866364471379,553485.925622443,0.0,1.0
2015-01-16,51.85,51.87,50.76,50.89,614486,47.3595984767298,47.3778664028538,46.3639965029663,46.4827380227729,672748.505578125,0.0,1.0
2015-01-20,51.36,52.245,51.11,52.16,650156,46.9120342866893,47.7203900176807,46.683685210138,47.6427513316533,711800.557527188,0.0,1.0
2015-01-21,51.43,51.75,50.94,51.19,468291,46.9759720281236,47.2682588461092,46.5284078380832,46.7567569146344,512692.02296828,0.0,1.0
2015-01-22,52.27,52.47,51.24,51.71,640068,47.7432249253359,47.9259041865769,46.8024267299447,47.231722993861,700756.063552919,0.0,1.0
2015-01-23,51.76,52.36,51.74,52.25,494191,47.2773928091713,47.8254305928943,47.2591248830472,47.7249569992118,541047.732121089,0.0,1.0
2015-01-26,51.83,51.93,51.44,51.72,711185,47.3413305506056,47.4326701812262,46.9851059911857,47.2408569569231,778616.023700425,0.0,1.0
2015-01-27,51.32,51.63,50.93,50.93,480284,46.8754984344411,47.1586512893646,46.5192738750211,46.5192738750211,525822.139565563,0.0,1.0
2015-01-28,50.32,51.77,50.32,51.52,653988,45.9621021282361,47.2865267722334,45.9621021282361,47.0581776956821,715995.888703773,0.0,1.0
2015-01-29,50.85,50.93,50.2,50.4,667071,46.4462021705247,46.5192738750211,45.8524945714915,46.0351738327325,730319.353678531,0.0,1.0
2015-01-30,50.07,51.04,49.98,50.39,827968,45.7337530516848,46.6197474687037,45.6515473841264,46.0260398696704,906471.806788942,0.0,1.0
2015-02-02,51.06,51.18,49.83,50.05,901827,46.6380153948278,46.7476229515724,45.5145379381956,45.7154851255607,987333.749735558,0.0,1.0
2015-02-03,50.99,51.35,49.77,50.96,1225852,46.5740776533934,46.9029003236272,45.4597341598233,46.5466757642073,1342081.18827761,0.0,1.0
2015-02-04,51.93,52.2,50.82,50.91,1398465,47.4326701812262,47.6792871839015,46.4188002813386,46.501005948897,1531060.49422332,0.0,1.0
2015-02-05,52.52,52.57,51.48,51.52,685037,47.9715740018871,48.0172438171974,47.0216418434339,47.0581776956821,749988.800421364,0.0,1.0
2015-02-06,53.01,53.28,52.55,52.71,737521,48.4191381919276,48.6657551946029,47.9989758910733,48.1451193000661,807449.072204223,0.0,1.0
2015-02-09,52.93,53.06,52.56,52.64,717997,48.3460664874312,48.4648080072378,48.0081098541353,48.0811815586317,786073.90365212,0.0,1.0
2015-02-10,53.01,53.37,52.64,53.37,654153,48.4191381919276,48.7479608621614,48.0811815586317,48.7479608621614,716176.533182932,0.0,1.0
2015-02-11,53.44,53.63,53.02,53.2,470743,48.8118986035957,48.9854439017747,48.4282721549896,48.5926834901065,515376.509410082,0.0,1.0
2015-02-12,53.7,53.85,53.26,53.52,521648,49.049381643209,49.1863910891398,48.6474872684788,48.8849703080921,571108.068268143,0.0,1.0
2015-02-13,54.05,54.12,53.53,53.62,521785,49.3690703503808,49.4330080918151,48.8941042711542,48.9763099387126,571258.057926595,0.0,1.0
2015-02-17,53.98,54.33,53.69,53.9,773889,49.3051326089464,49.6248213161182,49.040247680147,49.23206090445,847265.30504088,0.0,1.0
2015-02-18,53.73,53.85,53.63,53.8,644195,49.0767835323952,49.1863910891398,48.9854439017747,49.1407212738295,705274.365161941,0.0,1.0
2015-02-19,53.83,53.99,53.36,53.64,490621,49.1681231630157,49.3142665720085,48.7388268990993,48.9945778648367,537139.242481107,0.0,1.0
2015-02-20,54.18,54.25,52.98,53.6,901476,49.4878118701874,49.5517496116218,48.3917363027414,48.9580420125885,986949.469661711,0.0,1.0
2015-02-23,53.73,54.13,53.48,54.13,613540,49.0767835323952,49.4421420548772,48.8484344558439,49.4421420548772,671712.810564281,0.0,1.0
2015-02-24,53.86,54.36,53.67,53.67,932313,49.1955250522018,49.6522232053043,49.0219797540229,49.0219797540229,1020710.28059396,0.0,1.0
2015-02-25,53.61,53.84,53.39,53.78,487908,48.9671759756506,49.1772571260777,48.7662287882855,49.1224533477054,534169.009317725,0.0,1.0
2015-02-26,53.47,53.73,53.3,53.55,594539,48.8393004927819,49.0767835323952,48.684023120727,48.9123721972783,650910.23027036,0.0,1.0
2015-02-27,53.25,53.69,53.19,53.45,688393,48.6383533054168,49.040247680147,48.5835495270445,48.8210325666578,753662.999645951,0.0,1.0
2015-03-02,53.99,54.01,53.13,53.25,673559,49.3142665720085,49.3325344981326,48.5287457486722,48.6383533054168,737422.51356206,0.0,1.0
2015-03-03,53.96,54.07,53.51,53.7,1005123,49.2868646828223,49.3873382765049,48.8758363450301,49.049381643209,1100423.76257913,0.0,1.0
2015-03-04,53.4,53.934,53.12,53.65,548856,48.7753627513475,49.263116378861,48.5196117856101,49.0037118278988,600895.795473921,0.0,1.0
2015-03-05,53.66,53.71,53.21,53.54,451682,49.0128457909608,49.0585156062711,48.6018174531686,48.9032382342162,494508.240214649,0.0,1.0
2015-03-06,53.79,54.53,53.54,53.54,700669,49.1315873107675,49.8075005773592,48.9032382342162,48.9032382342162,767102.948895368,0.0,1.0
2015-03-09,54.08,54.18,53.6,53.76,677188,49.3964722395669,49.4878118701874,48.9580420125885,49.1041854215813,741395.59728853,0.0,1.0
2015-03-10,53.32,53.8,53.21,53.46,992905,48.7022910468511,49.1407212738295,48.6018174531686,48.8301665297198,1087047.31260118,0.0,1.0
2015-03-11,53.41,53.63,53.25,53.42,556116,48.7844967144096,48.9854439017747,48.6383533054168,48.7936306774716,608844.152556908,0.0,1.0
2015-03-12,54.18,54.21,53.47,53.71,393237,49.4878118701874,49.5152137593736,48.8393004927819,49.0585156062711,430521.776066542,0.0,1.0
2015-03-13,53.57,54.14,53.12,54.01,624880,48.9306401234024,49.4512760179392,48.5196117856101,49.3325344981326,684128.012950106,0.0,1.0
2015-03-16,54.32,54.33,53.6,53.73,518959,49.6156873530561,49.6248213161182,48.9580420125885,49.0767835323952,568164.110665367,0.0,1.0
2015-03-17,54.44,54.57,53.95,54.17,523703,49.7252949098007,49.8440364296074,49.2777307197603,49.4786779071254,573357.913144939,0.0,1.0
2015-03-18,55.24,55.38,54.17,54.17,1190671,50.4560119547647,50.5838874376334,49.4786779071254,49.4786779071254,1303564.50087587,0.0,1.0
2015-03-19,54.9,55.44,54.48,55.28,829709,50.145457210655,50.6386912160057,49.7618307620489,50.4925478070129,908377.879747823,0.0,1.0
2015-03-20,55.66,55.76,55.01,55.01,1366735,50.8396384033708,50.9309780339913,50.2459308043376,50.2459308043376,1496322.01347357,0.0,1.0
2015-03-23,55.52,56.19,55.51,55.74,686251,50.7117629205021,51.3237384456595,50.7026289574401,50.9127101078672,751317.905861963,0.0,1.0
2015-03-24,55.37,55.59,55.19,55.4,677527,50.5747534745714,50.7757006619365,50.4103421394545,50.6021553637575,741766.739582074,0.0,1.0
2015-03-25,54.67,55.44,54.62,55.37,827585,49.9353760602279,50.6386912160057,49.8897062449176,50.5747534745714,906052.492634287,0.0,1.0
2015-03-26,54.76,54.99,54.38,54.59,895170,50.0175817277863,50.2276628782135,49.6704911314284,49.8623043557315,980045.566112769,0.0,1.0
2015-03-27,54.67,54.83,54.36,54.69,638198,49.9353760602279,50.0815194692207,49.6522232053043,49.953643986352,698708.759455786,0.0,1.0
2015-03-30,55.22,55.26,54.73,54.86,559984,50.4377440286406,50.4742798808888,49.9901798386002,50.1089213584068,613078.897074402,0.0,1.0
2015-03-31,54.92,55.02,54.44,54.76,717945,50.2870336381168,50.3785977925926,49.8475256966329,50.1405309909555,784089.586268875,0.135,1.0
2015-04-01,54.98,55.04,54.54,54.85,577675,50.3419721308023,50.3969106234878,49.9390898511087,50.2229387299837,630896.449934009,0.0,1.0
2015-04-02,55.11,55.3,54.885,54.95,525358,50.4610055316208,50.6349774251249,50.2549861840503,50.3145028844596,573759.461885025,0.0,1.0
2015-04-06,55.17,55.36,54.51,54.55,520566,50.5159440243063,50.6899159178104,49.911620604766,49.9482462665563,568525.972833077,0.0,1.0
2015-04-07,55.06,55.31,54.9,55.17,641281,50.4152234543829,50.6441338405725,50.2687208072216,50.5159440243063,700362.498481208,0.0,1.0
2015-04-08,55.58,55.6,55.11,55.18,450862,50.8913570576572,50.9096698885523,50.4610055316208,50.5251004397539,492400.112883796,0.0,1.0
2015-04-09,55.93,55.98,55.45,55.58,500609,51.2118315983225,51.2576136755604,50.7723236568386,50.8913570576572,546730.325710849,0.0,1.0
2015-04-10,55.86,55.98,55.64,55.89,533331,51.1477366901895,51.2576136755604,50.9462955503427,51.1752059365322,582467.017855637,0.0,1.0
2015-04-13,55.83,56.035,55.71,55.75,311212,51.1202674438467,51.3079739605221,51.0103904584757,51.0470161202661,339884.097419592,0.0,1.0
2015-04-14,56.0,56.267,55.72,55.86,619895,51.2759265064556,51.520402798906,51.0195468739233,51.1477366901895,677006.196965149,0.0,1.0
2015-04-15,56.41,56.72,55.97,56.07,548020,51.6513395398064,51.9351884186814,51.2484572601128,51.3400214145887,598509.32183812,0.0,1.0
2015-04-16,56.68,56.84,56.18,56.31,656448,51.8985627568911,52.0450654040524,51.4407419845121,51.5597753853306,716926.840812361,0.0,1.0
2015-04-17,56.49,56.57,55.97,56.23,808767,51.7245908633871,51.7978421869677,51.2484572601128,51.48652406175,883279.056777217,0.0,1.0
2015-04-20,56.66,56.88,56.49,56.82,521863,51.880249925996,52.0816910658428,51.7245908633871,52.0267525731573,569942.466009281,0.0,1.0
2015-04-21,56.1,56.59,55.5,55.5,752723,51.3674906609314,51.8161550178629,50.8181057340765,50.8181057340765,822071.69859121,0.0,1.0
2015-04-22,56.38,56.42,55.73,56.19,806306,51.6238702934637,51.660495955254,51.0287032893709,51.4498983999596,880591.323772867,0.0,1.0
2015-04-23,56.2,56.57,55.7,56.22,861807,51.4590548154072,51.7978421869677,51.0012340430282,51.4773676463024,941205.655131828,0.0,1.0
2015-04-24,56.09,56.33,55.84,56.22,536884,51.3583342454838,51.5780882162258,51.1294238592943,51.4773676463024,586347.357296699,0.0,1.0
2015-04-27,55.87,56.5,55.77,56.21,658756,51.156893105637,51.7337472788347,51.0653289511612,51.4682112308548,719447.477859919,0.0,1.0
2015-04-28,56.27,56.31,55.62,55.77,375953,51.5231497235403,51.5597753853306,50.9279827194475,51.0653289511612,410589.714012274,0.0,1.0
2015-04-29,56.51,56.8,55.93,55.97,551296,51.7429036942822,52.0084397422621,51.2118315983225,51.2484572601128,602087.141148258,0.0,1.0
2015-04-30,56.11,56.83,56.05,56.24,785571,51.376647076379,52.0359089886048,51.3217085836935,51.4956804771975,857945.999171003,0.0,1.0
2015-05-01,56.38,56.75,55.89,56.43,780986,51.6238702934637,51.9626576650242,51.1752059365322,51.6696523707016,852938.581119422,0.0,1.0
2015-05-04,56.8,56.9,56.27,56.43,450993,52.0084397422621,52.1000038967379,51.5231497235403,51.6696523707016,492543.181970985,0.0,1.0
2015-05-05,56.58,57.0,56.41,56.68,590068,51.8069986024153,52.1915680512137,51.6513395398064,51.8985627568911,644431.222434173,0.0,1.0
2015-05-06,56.84,57.1,56.48,56.84,634165,52.0450654040524,52.2831322056895,51.7154344479395,52.0450654040524,692590.898294718,0.0,1.0
2015-05-07,56.98,57.29,56.53,56.81,471113,52.1732552203186,52.4571040991936,51.7612165251774,52.0175961577097,514516.84635437,0.0,1.0
2015-05-08,57.2,57.44,57.09,57.31,537322,52.3746963601654,52.5944503309073,52.273975790242,52.4754169300887,586825.710427908,0.0,1.0
2015-05-11,57.18,57.49,57.17,57.22,497923,52.3563835292702,52.6402324081452,52.3472271138226,52.3930091910605,543796.863358275,0.0,1.0
2015-05-12,56.67,57.16,56.575,57.02,967984,51.8894063414435,52.338070698375,51.8024203946915,52.2098808821089,1057164.7884934,0.0,1.0
2015-05-13,56.6,56.93,56.57,56.75,793814,51.8253114333105,52.1274731430807,51.7978421869677,51.9626576650242,866948.430359485,0.0,1.0
2015-05-14,56.75,56.94,56.55,56.85,887895,51.9626576650242,52.1366295585282,51.7795293560726,52.0542218195,969697.153960544,0.0,1.0
2015-05-15,56.45,56.94,56.39,56.79,785741,51.6879652015968,52.1366295585282,51.6330267089113,51.9992833268145,858131.661345216,0.0,1.0
2015-05-18,56.95,57.06,56.41,56.51,979327,52.1457859739758,52.2465065438992,51.6513395398064,51.7429036942822,1069552.82403518,0.0,1.0
2015-05-19,57.66,57.72,56.985,57.13,815772,52.7958914707541,52.8508299634396,52.1778334280424,52.3106014520323,890929.430485249,0.0,1.0
2015-05-20,57.94,58.03,57.29,57.68,700672,53.0522711032864,53.1346788423146,52.4571040991936,52.8142043016493,765225.217238347,0.0,1.0
2015-05-21,57.87,58.1,57.69,57.82,615053,52.9881761951533,53.1987737504477,52.8233607170968,52.9423941179154,671718.101391374,0.0,1.0
2015-05-22,57.68,58.1625,57.65,57.78,516559,52.8142043016493,53.2560013469951,52.7867350553065,52.9057684561251,564149.80617382,0.0,1.0
2015-05-26,56.99,57.74,56.91,57.58,466090,52.1824116357661,52.8691427943347,52.1091603121855,52.7226401471734,509031.07517158,0.0,1.0
2015-05-27,57.37,57.49,56.9,56.98,368431,52.5303554227742,52.6402324081452,52.1000038967379,52.1732552203186,402374.708868546,0.0,1.0
2015-05-28,57.44,57.44,57.08,57.34,372618,52.5944503309073,52.5944503309073,52.2648193747944,52.5028861764315,406947.45900638,0.0,1.0
2015-05-29,57.07,57.43,56.77,57.43,560005,52.2556629593468,52.5852939154597,51.9809704959194,52.5852939154597,611598.505120171,0.0,1.0
2015-06-01,56.94,57.34,56.83,57.34,427018,52.1366295585282,52.5028861764315,52.0359089886048,52.5028861764315,466359.354754699,0.0,1.0
2015-06-02,57.22,57.41,56.78,56.9,515232,52.3930091910605,52.5669810845646,51.9901269113669,52.1000038967379,562700.549084519,0.0,1.0
2015-06-03,57.59,57.82,57.35,57.57,800699,52.731796562621,52.9423941179154,52.5120425918791,52.7134837317259,874467.748415132,0.0,1.0
2015-06-04,57.27,57.53,57.11,57.29,533364,52.4387912682984,52.6768580699355,52.2922886211371,52.4571040991936,582503.058160043,0.0,1.0
2015-06-05,57.52,57.99,57.24,57.65,686364,52.667701654488,53.0980531805243,52.4113220219557,52.7867350553065,749599.014952189,0.0,1.0
2015-06-08,57.27,57.8,57.27,57.44,602834,52.4387912682984,52.9240812870202,52.4387912682984,52.5944503309073,658373.359587171,0.0,1.0
2015-06-09,57.54,57.69,57.14,57.24,663911,52.6860144853831,52.8233607170968,52.3197578674799,52.4113220219557,725077.410260334,0.0,1.0
2015-06-10,58.0,58.4,57.56,57.86,919787,53.1072095959719,53.4734662138751,52.7043273162783,52.9790197797057,1004527.37784299,0.0,1.0
2015-06-11,58.34,58.415,57.9,58.08,1873311,53.4185277211896,53.4872008370465,53.015645441496,53.1804609195525,2045899.96022388,0.0,1.0
2015-06-12,58.19,58.36,57.93,58.33,992323,53.2811814894759,53.4368405520848,53.0431146878388,53.409371305742,1083746.15118859,0.0,1.0
2015-06-15,57.91,58.16,57.53,57.66,977679,53.0248018569436,53.2537122431332,52.6768580699355,52.7958914707541,1067752.99307575,0.0,1.0
2015-06-16,58.27,58.46,57.85,57.86,430247,53.3544328130566,53.5284047065606,52.9698633642581,52.9790197797057,469885.843934319,0.0,1.0
2015-06-17,58.43,58.74,58.35,58.51,595553,53.5009354602179,53.7847843390929,53.4276841366372,53.5741867837985,650421.557878649,0.0,1.0
2015-06-18,58.94,59.0,58.43,58.55,566630,53.9679126480445,54.02285114073,53.5009354602179,53.6108124455888,618833.869262315,0.0,1.0
2015-06-19,58.71,58.89,58.53,58.71,1259583,53.7573150927501,53.9221305708066,53.5924996146937,53.7573150927501,1375628.93166093,0.0,1.0
2015-06-22,59.03,59.22,58.8201,59.17,576092,54.0503203870727,54.2242922805768,53.858127226828,54.1785102033389,629167.607452951,0.0,1.0
2015-06-23,59.06,59.34,58.82,59.18,692572,54.0777896334155,54.3341692659478,53.8580356626735,54.1876666187865,756378.960702292,0.0,1.0
2015-06-24,58.71,59.16,58.68,58.91,386046,53.7573150927501,54.1693537878913,53.7298458464074,53.9404434017018,421612.586508374,0.0,1.0
2015-06-25,58.69,59.06,58.575,58.97,479220,53.739002261855,54.0777896334155,53.6337034842078,53.9953818943873,523370.747803481,0.0,1.0
2015-06-26,59.15,59.17,58.74,58.92,852772,54.1601973724437,54.1785102033389,53.7847843390929,53.9495998171493,931338.256637599,0.0,1.0
2015-06-29,57.83,58.75,57.805,58.22,738109,52.951550533363,53.7939407545405,52.928659494744,53.3086507358187,806111.304391468,0.0,1.0
2015-06-30,58.22,58.5,57.85,58.49,932573,53.432262344361,53.6892364676248,53.0926893957623,53.6800588203654,1016135.15276749,0.135,1.0
2015-07-01,58.91,59.39,58.7,59.1,625855,54.0655200052612,54.5060470737135,53.8727894128133,54.2398953031902,681934.032011756,0.0,1.0
2015-07-02,58.82,59.19,58.49,58.9,558653,53.9829211799264,54.322494128525,53.6800588203654,54.0563423580018,608710.47253032,0.0,1.0
2015-07-06,58.57,58.72,58.01,58.19,652765,53.7534799984408,53.8911447073322,53.2395317519131,53.4047294025827,711255.272237425,0.0,1.0
2015-07-07,58.75,58.77,57.83,58.45,548354,53.9186776491104,53.9370329436293,53.0743341012435,53.6433482313277,597488.642241053,0.0,1.0
2015-07-08,57.53,58.38,57.42,58.14,607647,52.7990046834608,53.5791047005118,52.6980505636072,53.3588411662856,662094.52468998,0.0,1.0
2015-07-09,57.77,58.23,57.71,58.19,472842,53.019268217687,53.4414399916204,52.9642023341304,53.4047294025827,515210.474573987,0.0,1.0
2015-07-10,58.75,58.88,58.06,58.23,539338,53.9186776491104,54.0379870634829,53.2854199882102,53.4414399916204,587664.773721,0.0,1.0
2015-07-13,59.13,59.33,58.86,59.15,642692,54.2674282449685,54.450981190157,54.0196317689641,54.2857835394873,700279.692423483,0.0,1.0
2015-07-14,59.44,59.46,58.93,58.99,404877,54.5519353100106,54.5702906045295,54.08387529978,54.1389411833366,441155.54733736,0.0,1.0
2015-07-15,60.2,60.28,59.28,59.54,693479,55.2494365017268,55.3228576798021,54.4050929538598,54.6437117826048,755617.404327648,0.0,1.0
2015-07-16,60.93,60.95,60.41,60.67,537005,55.9194047516647,55.9377600461835,55.4421670941746,55.6807859229197,585122.727885009,0.0,1.0
2015-07-17,60.32,61.01,60.25,60.83,578092,55.3595682688398,55.99282592974,55.2953247380239,55.8276282790704,629891.282219907,0.0,1.0
2015-07-20,60.38,60.54,60.18,60.41,451297,55.4146341523964,55.5614765085472,55.2310812072079,55.4421670941746,491734.959127608,0.0,1.0
2015-07-21,60.33,60.84,60.16,60.43,455631,55.3687459160993,55.8368059263298,55.2127259126891,55.4605223886935,496457.302313712,0.0,1.0
2015-07-22,60.52,60.7,60.33,60.33,399820,55.5431212140283,55.7083188646979,55.3687459160993,55.3687459160993,435645.420550991,0.0,1.0
2015-07-23,60.04,60.74,59.91,60.56,475298,55.102594145576,55.7450294537356,54.9832847312035,55.579831803066,517886.541686371,0.0,1.0
2015-07-24,62.16,62.66,60.3,60.73,1643999,57.0482553645737,57.5071377275448,55.341212974321,55.7358518064762,1791307.67780603,0.0,1.0
2015-07-27,61.21,61.92,60.965,61.72,731371,56.1763788749285,56.8279918303475,55.9515265170726,56.6444388851591,796904.674287925,0.0,1.0
2015-07-28,59.87,60.18,58.54,58.86,380266,54.9465741421658,55.2310812072079,53.7259470566625,54.0196317689641,414339.306415995,0.0,1.0
2015-07-29,61.47,61.575,59.71,59.87,947098,56.4149977036735,56.5113629998974,54.799731786015,54.9465741421658,1031961.64902457,0.0,1.0
2015-07-30,61.79,61.98,61.02,61.41,758795,56.708682415975,56.8830577139041,56.0020035769995,56.359931820117,826785.97090438,0.0,1.0
2015-07-31,61.61,62.18,61.03,61.8,803681,56.5434847653054,57.0666106590925,56.0111812242589,56.7178600632345,875693.930353261,0.0,1.0
2015-08-03,62.32,62.46,61.56,61.71,754033,57.1950977207245,57.3235847823564,56.4975965290083,56.6352612378996,821597.277260579,0.0,1.0
2015-08-04,62.34,62.63,62.19,62.4,500889,57.2134530152433,57.4796047857666,57.075788306352,57.2685188987998,545770.594403394,0.0,1.0
2015-08-05,62.69,62.95,62.44,62.66,477067,57.5346706693231,57.7732894980681,57.3052294878375,57.5071377275448,519814.05093792,0.0,1.0
2015-08-06,62.18,62.87,61.87,62.74,537566,57.0666106590925,57.6998683199927,56.7821035940504,57.5805589056202,585733.995657831,0.0,1.0
2015-08-07,61.97,62.36,61.45,62.03,713614,56.8738800666446,57.2318083097621,56.3966424091547,56.9289459502012,777556.578312928,0.0,1.0
2015-08-10,63.12,63.21,62.42,62.42,573678,57.9293095014783,58.0119083268131,57.2868741933187,57.2868741933187,625081.770723953,0.0,1.0
2015-08-11,62.86,63.2599,62.66,62.74,526931,57.6906906727333,58.0577047866376,57.5071377275448,57.5805589056202,574146.058467195,0.0,1.0
2015-08-12,62.47,62.61,61.54,62.41,463618,57.3327624296158,57.4612494912477,56.4792412344895,57.2776965460593,505159.968448324,0.0,1.0
2015-08-13,62.2,62.72,60.9601,61.98,1090640,57.0849659536114,57.5622036111014,55.9470294699155,56.8830577139041,1188365.56818001,0.0,1.0
2015-08-14,62.5,62.73,62.1,62.2,614597,57.3602953713941,57.5713812583608,56.9931894810171,57.0849659536114,669667.271608166,0.0,1.0
2015-08-17,62.71,62.71,61.58,62.21,482452,57.553025963842,57.553025963842,56.5159518235271,57.0941436008708,525681.567794673,0.0,1.0
2015-08-18,62.63,62.88,62.45,62.7,480319,57.4796047857666,57.7090459672521,57.314407135097,57.5438483165825,523357.442733308,0.0,1.0
2015-08-19,62.52,62.74,61.85,62.37,544235,57.3786506659129,57.5805589056202,56.7637482995316,57.2409859570216,593000.56388767,0.0,1.0
2015-08-20,61.13,62.19,61.12,62.16,638507,56.1029576968531,57.075788306352,56.0937800495937,57.0482553645737,695719.700214475,0.0,1.0
2015-08-21,59.35,60.765,59.34,60.61,906179,54.4693364846758,55.7679735718842,54.4601588374164,55.6257200393631,987376.148140353,0.0,1.0
2015-08-24,56.43,58.23,55.99,56.39,1807926,51.7894634849243,53.4414399916204,51.3856470055097,51.7527528958866,1969923.17191504,0.0,1.0
2015-08-25,55.62,57.8,55.59,57.685,1359723,51.046074056911,53.0468011594652,51.0185411151327,52.9412582159819,1481559.44717086,0.0,1.0
2015-08-26,57.55,57.79,56.38,57.0,1191464,52.8173599779797,53.0376235122058,51.7435752486272,52.3125893787114,1298223.7890835,0.0,1.0
2015-08-27,58.82,59.22,57.85,58.07,1021578,53.9829211799264,54.3500270703033,53.0926893957623,53.2945976354697,1113115.34549457,0.0,1.0
2015-08-28,58.92,59.7,58.43,59.69,801143,54.0746976525206,54.7905541387556,53.6249929368089,54.7813764914962,872928.515723281,0.0,1.0
2015-08-31,58.46,58.85,58.31,58.66,773351,53.6525258785872,54.0104541217047,53.5148611696958,53.8360788237756,842646.244881519,0.0,1.0
2015-09-01,56.67,57.81,56.46,57.31,735065,52.0097270191504,53.0559788067247,51.8169964267025,52.5970964437535,800929.670995233,0.0,1.0
2015-09-02,57.43,57.45,56.68,57.3,477044,52.7072282108666,52.7255835053854,52.0189046664099,52.5879187964941,519788.990048838,0.0,1.0
2015-09-03,57.68,58.2,57.25,57.57,355679,52.9366693923522,53.4139070498422,52.542030560197,52.8357152724985,387549.215987583,0.0,1.0
2015-09-04,56.9,57.39,56.6,56.98,853256,52.2208129061172,52.6705176218289,51.9454834883345,52.2942340841925,929711.042363202,0.0,1.0
2015-09-08,57.79,57.9,57.02,57.85,991472,53.0376235122058,53.1385776320595,52.3309446732302,53.0926893957623,1080311.73129041,0.0,1.0
2015-09-09,57.13,58.67,57.01,58.46,641153,52.4318987930839,53.845256471035,52.3217670259708,53.6525258785872,698602.792062751,0.0,1.0
2015-09-10,57.2,57.63,56.76,56.89,660876,52.4961423238999,52.890781156055,52.0923258444852,52.2116352588577,720093.049252304,0.0,1.0
2015-09-11,57.62,57.64,56.71,56.95,443477,52.8816035087956,52.8999588033145,52.0464376081881,52.2667011424143,483214.256839807,0.0,1.0
2015-09-14,57.35,57.65,57.21,57.65,407432,52.6338070327912,52.9091364505739,52.5053199711593,52.9091364505739,443939.485233183,0.0,1.0
2015-09-15,58.25,58.315,57.41,57.41,564234,53.4597952861393,53.5194499933255,52.6888729163477,52.6888729163477,614791.551746204,0.0,1.0
2015-09-16,58.56,58.67,58.12,58.24,586370,53.7443023511814,53.845256471035,53.3404858717668,53.4506176388798,638911.023081597,0.0,1.0
2015-09-17,57.75,58.78,57.65,58.58,749092,53.0009129231681,53.9462105908887,52.9091364505739,53.7626576457002,816213.544523492,0.0,1.0
2015-09-18,56.66,57.26,56.42,57.01,2820994,52.000549371891,52.5512082074564,51.7802858376649,52.3217670259708,3073765.98844935,0.0,1.0
2015-09-21,57.51,57.7,56.83,56.9,743917,52.780649388942,52.955024686871,52.1565693753012,52.2208129061172,810574.844480093,0.0,1.0
2015-09-22,56.74,56.99,56.41,56.77,478977,52.0739705499664,52.303411731452,51.7711081904054,52.1015034917447,521895.19433558,0.0,1.0
2015-09-23,56.89,57.15,56.62,56.77,529844,52.2116352588577,52.4502540876027,51.9638387828533,52.1015034917447,577320.074549595,0.0,1.0
2015-09-24,56.85,57.0,56.27,56.66,517662,52.17492466982,52.3125893787114,51.6426211287735,52.000549371891,564046.520167243,0.0,1.0
2015-09-25,57.39,57.79,57.11,57.49,603491,52.6705176218289,53.0376235122058,52.413543498565,52.7622940944231,657566.130993291,0.0,1.0
2015-09-28,56.24,57.08,56.14,57.01,508858,51.6150881869952,52.3860105567868,51.523311714401,52.3217670259708,554453.647668291,0.0,1.0
2015-09-29,56.67,56.79,56.14,56.42,615078,52.0097270191504,52.1198587862635,51.523311714401,51.7802858376649,670191.371071138,0.0,1.0
2015-09-30,56.4,57.33,56.19,57.15,1137361,51.8858287811482,52.7413929791352,51.6926368654737,52.5757999085571,1236313.68924585,0.135,1.0
2015-10-01,56.4,56.6799,55.91,56.5,899677,51.8858287811482,52.1433260058972,51.4350476445744,51.9778249314694,977950.70430553,0.0,1.0
2015-10-02,56.51,56.51,55.01,55.01,920228,51.9870245465015,51.9870245465015,50.6070822916837,50.6070822916837,1000289.68254348,0.0,1.0
2015-10-05,57.28,57.5,56.68,56.83,665155,52.6953949039746,52.8977864346813,52.1434180020475,52.2814122275293,723024.819710124,0.0,1.0
2015-10-06,57.05,57.49,56.86,57.17,736169,52.4838037582359,52.8885868196491,52.3090110726257,52.5941991386213,800217.180207894,0.0,1.0
2015-10-07,57.64,57.79,57.07,57.36,585877,53.0265810451309,53.1645752706127,52.5022029883002,52.7689918242316,636849.474629685,0.0,1.0
2015-10-08,57.9,58.04,57.43,57.5,651909,53.265771035966,53.3945656464156,52.8333891294564,52.8977864346813,708626.391130498,0.0,1.0
2015-10-09,57.9,58.19,57.63,57.94,501289,53.265771035966,53.5325598718974,53.0173814300988,53.3025694960945,544902.148894119,0.0,1.0
2015-10-12,58.05,58.13,57.8,57.9,365662,53.4037652614478,53.4773621817047,53.1737748856448,53.265771035966,397475.327742921,0.0,1.0
2015-10-13,57.41,58.06,57.35,57.82,384839,52.8149898993922,53.4129648764799,52.7597922091995,53.192174115709,418320.765223781,0.0,1.0
2015-10-14,56.69,58.46,56.645,57.36,760297,52.1526176170796,53.7809494777646,52.1112193494351,52.7689918242316,826444.364623506,0.0,1.0
2015-10-15,57.54,57.54,56.5,57.1,754417,52.9345848948097,52.9345848948097,51.9778249314694,52.5298018333965,820052.792824608,0.0,1.0
2015-10-16,58.08,58.3,57.57,57.87,543411,53.4313641065441,53.6337556372507,52.9621837399061,53.2381721908696,590688.847416764,0.0,1.0
2015-10-19,57.96,58.28,56.71,57.87,375079,53.3209687261587,53.6153564071865,52.1710168471439,53.2381721908696,407711.625639217,0.0,1.0
2015-10-20,58.07,58.21,57.825,57.98,418701,53.422164491512,53.5509591019617,53.1967739232251,53.3393679562229,455128.827171784,0.0,1.0
2015-10-21,57.62,58.44,57.575,58.26,423450,53.0081818150667,53.7625502477004,52.9667835474221,53.5969571771222,460290.9997012,0.0,1.0
2015-10-22,58.39,58.64,57.76,57.9,654010,53.7165521725398,53.9465425483428,53.1369764255163,53.265771035966,710910.182346397,0.0,1.0
2015-10-23,59.03,59.19,58.55,58.76,479303,54.3053275345954,54.4525213751093,53.8637460130537,54.0569379287282,521003.322776678,0.0,1.0
2015-10-26,58.45,59.12,58.25,58.93,705168,53.7717498627325,54.3881240698844,53.5877575620901,54.2133313842742,766519.031000816,0.0,1.0
2015-10-27,56.76,57.71,56.28,57.49,1710866,52.2170149223045,53.0909783503557,51.7754334007628,52.8885868196491,1859714.77504969,0.0,1.0
2015-10-28,58.43,58.46,56.58,56.76,1753025,53.7533506326683,53.7809494777646,52.0514218517263,52.2170149223045,1905541.69264658,0.0,1.0
2015-10-29,58.72,59.16,58.36,58.36,1264677,54.0201394685997,54.4249225300129,53.6889533274434,53.6889533274434,1374706.43672007,0.0,1.0
2015-10-30,58.01,58.96,57.95,58.79,756978,53.3669668013193,54.2409302293705,53.3117691111266,54.0845367738245,822836.604963549,0.0,1.0
2015-11-02,59.01,59.125,58.18,58.18,711341,54.2869283045311,54.3927238774005,53.5233602568653,53.5233602568653,773229.094387652,0.0,1.0
2015-11-03,58.75,58.99,58.555,58.81,562405,54.0477383136961,54.2685290744669,53.8683458205698,54.1029360038888,611335.363530412,0.0,1.0
2015-11-04,58.41,58.95,58.3,58.74,381097,53.734951402604,54.2317306143384,53.6337556372507,54.0385386986639,414253.203715027,0.0,1.0
2015-11-05,58.56,58.72,58.2,58.36,228460,53.8729456280858,54.0201394685997,53.5417594869295,53.6889533274434,248336.478431305,0.0,1.0
2015-11-06,59.76,59.86,58.78,59.185,732051,54.97689943194,55.0688955822612,54.0753371587924,54.4479215675932,795740.905944653,0.0,1.0
2015-11-09,59.35,59.76,58.6,59.74,892900,54.5997152156232,54.97689943194,53.9097440882143,54.9585002018758,970584.091706698,0.0,1.0
2015-11-10,60.05,60.3,59.12,59.12,628025,55.2436882678715,55.4736786436744,54.3881240698844,54.3881240698844,682664.435204501,0.0,1.0
2015-11-11,59.78,60.37,59.74,60.24,559904,54.9952986620043,55.5380759488992,54.9585002018758,55.4184809534817,608616.771511868,0.0,1.0
2015-11-12,58.74,59.55,58.74,59.23,498817,54.0385386986639,54.7837075162655,54.0385386986639,54.4893198352377,542215.079933767,0.0,1.0
2015-11-13,58.55,58.84,58.39,58.61,528099,53.8637460130537,54.1305348489851,53.7165521725398,53.9189437032464,574044.672691472,0.0,1.0
2015-11-16,59.52,59.53,58.4,58.45,481778,54.7561086711692,54.7653082862013,53.7257517875719,53.7717498627325,523693.65274305,0.0,1.0
2015-11-17,59.65,60.2,59.15,59.58,765191,54.8757036665867,55.3816824933532,54.4157229149808,54.8113063613619,831764.15244388,0.0,1.0
2015-11-18,59.98,60.14,59.43,59.72,721189,55.1792909626466,55.3264848031605,54.6733121358801,54.9401009718116,783933.890148799,0.0,1.0
2015-11-19,60.22,60.39,59.76,60.0,399064,55.4000817234175,55.5564751789635,54.97689943194,55.1976901927109,433783.368767882,0.0,1.0
2015-11-20,60.53,60.7625,60.16,60.41,498051,55.6852697894131,55.8991608389099,55.3448840332248,55.5748744090277,541382.4363967,0.0,1.0
2015-11-23,60.46,60.89,60.31,60.53,410194,55.6208724841883,56.0164559305694,55.4828782587065,55.6852697894131,445881.701101509,0.0,1.0
2015-11-24,60.86,60.92,59.99,60.03,699308,55.9888570854731,56.0440547756658,55.1884905776787,55.2252890378072,760149.199242051,0.0,1.0
2015-11-25,60.7,60.88,60.52,60.88,349400,55.8416632449592,56.0072563155373,55.676070174381,56.0072563155373,379798.501111345,0.0,1.0
2015-11-27,60.95,60.99,60.61,60.82,165485,56.0716536207621,56.1084520808906,55.7588667096701,55.9520586253446,179882.527064714,0.0,1.0
2015-11-30,60.62,61.02,60.48,60.97,850817,55.7680663247022,56.136050925987,55.6392717142526,56.0900528508264,924839.786262312,0.0,1.0
2015-12-01,61.19,61.28,60.88,60.98,809347,56.292444381533,56.375240916822,56.0072563155373,56.0992524658585,879761.813047979,0.0,1.0
2015-12-02,60.8,61.42,60.71,61.28,467092,55.9336593952803,56.5040355272717,55.8508628599913,56.375240916822,507729.9412739,0.0,1.0
2015-12-03,59.97,60.97,59.71,60.97,592005,55.1700913476145,56.0900528508264,54.9309013567794,56.0900528508264,643510.622926222,0.0,1.0
2015-12-04,60.98,61.05,59.97,60.11,495367,56.0992524658585,56.1636497710833,55.1700913476145,55.2988859580642,538464.923010944,0.0,1.0
2015-12-07,60.72,61.08,60.3,60.86,464877,55.8600624750234,56.1912486161797,55.4736786436744,55.9888570854731,505322.231829247,0.0,1.0
2015-12-08,60.18,60.48,59.98,60.14,371026,55.363283263289,55.6392717142526,55.1792909626466,55.3264848031605,403306.006506405,0.0,1.0
2015-12-09,59.53,60.61,59.34,59.95,852442,54.7653082862013,55.7588667096701,54.5905156005911,55.1516921175503,926606.164523061,0.0,1.0
2015-12-10,59.58,60.02,59.36,59.53,544349,54.8113063613619,55.2160894227751,54.6089148306553,54.7653082862013,591708.455298969,0.0,1.0
2015-12-11,58.48,59.26,58.18,58.57,516702,53.7993487078289,54.5169186803341,53.5233602568653,53.8821452431179,561656.110822079,0.0,1.0
2015-12-14,57.28,59.0,57.0,58.65,1243192,52.6953949039746,54.277728689499,52.4378056830753,53.9557421633749,1351352.19860795,0.0,1.0
2015-12-15,57.86,58.275,57.15,57.84,1079726,53.2289725758375,53.6107565996704,52.5757999085571,53.2105733457733,1173664.32859459,0.0,1.0
2015-12-16,58.27,58.45,57.64,58.31,873096,53.6061567921544,53.7717498627325,53.0265810451309,53.6429552522828,949057.103967691,0.0,1.0
2015-12-17,56.99,58.71,56.62,58.51,1121366,52.4286060680432,54.0109398535676,52.0882203118548,53.8269475529252,1218927.09215004,0.0,1.0
2015-12-18,55.36,56.66,55.35,56.63,1371013,50.9290688178079,52.1250187719833,50.9198692027758,52.0974199268869,1490293.8820955,0.0,1.0
2015-12-21,55.76,56.06,55.325,55.76,660295,51.2970534190926,51.5730418700562,50.8968701651955,51.2970534190926,717741.989957974,0.0,1.0
2015-12-22,56.63,56.68,55.604,56.08,742112,52.0974199268869,52.1434180020475,51.1535394245916,51.5914411001204,806677.233133208,0.0,1.0
2015-12-23,57.24,57.24,56.6387,56.91,608114,52.6585964438462,52.6585964438462,52.1054235919649,52.3550091477863,661021.138250786,0.0,1.0
2015-12-24,57.27,57.51,57.09,57.23,210242,52.6861952889425,52.9069860497134,52.5206022183644,52.649396828814,228533.47587479,0.0,1.0
2015-12-28,57.29,57.31,56.72,56.94,337382,52.7045945190068,52.722993749071,52.180216462176,52.3826079928826,366734.910995844,0.0,1.0
2015-12-29,57.84,57.96,57.46,57.76,345484,53.2105733457733,53.3209687261587,52.8609879745528,53.1369764255163,375541.80125344,0.0,1.0
2015-12-30,57.59,57.89,57.49,57.79,338783,52.9805829699703,53.2565714209339,52.8885868196491,53.1645752706127,368257.800807112,0.0,1.0
2015-12-31,57.16,57.8,57.07,57.5,567000,52.5849995235892,53.1737748856448,52.5022029883002,52.8977864346813,616330.13775081,0.0,1.0
2016-01-04,56.32,56.35,55.24,56.02,977573,51.9364266638249,51.9640916638234,50.9404866638794,51.65977666384,1060082.77612885,0.135,1.0
2016-01-05,57.01,57.19,56.17,56.26,1048860,52.5727216637901,52.738711663781,51.7981016638324,51.8810966638279,1137386.58961582,0.0,1.0
2016-01-06,55.91,56.37,55.64,56.19,825996,51.5583383305122,51.9825349971557,51.3093533305259,51.8165449971648,895712.271872615,0.0,1.0
2016-01-07,54.97,55.53,54.62,54.83,1212963,50.691501663893,51.2079149971981,50.3687433305773,50.5623983305667,1315340.3217781,0.0,1.0
2016-01-08,54.42,55.57,54.37,55.37,863117,50.1843099972541,51.2448016638627,50.1382016639233,51.0603683305395,935966.383568292,0.0,1.0
2016-01-11,54.44,54.96,53.88,54.52,967527,50.2027533305864,50.6822799972268,49.6863399972813,50.2765266639157,1049188.86685661,0.0,1.0
2016-01-12,54.63,55.03,54.22,54.85,972941,50.3779649972435,50.74683166389,49.9998766639308,50.5808416638991,1055059.82293863,0.0,1.0
2016-01-13,53.52,55.63,53.09,55.06,1040024,49.3543599972995,51.3001316638597,48.9578283306545,50.7744966638884,1127804.80758023,0.0,1.0
2016-01-14,53.91,54.16,52.9893,53.7,732325,49.7140049972798,49.9445466639339,48.8649661473263,49.5203499972904,794135.188910252,0.0,1.0
2016-01-15,52.95,53.35,52.51,52.62,924575,48.8287249973283,49.1975916639747,48.4229716640171,48.5244099973449,1002611.60316348,0.0,1.0
2016-01-19,52.87,53.81,52.51,53.7,741629,48.754951663999,49.6217883306182,48.4229716640171,49.5203499972904,804224.4713977,0.0,1.0
2016-01-20,51.66,52.2,50.56,52.0,850541,47.6391299973933,48.1370999973661,46.6247466641155,47.9526666640429,922328.935528509,0.0,1.0
2016-01-21,51.8,52.61,51.52,51.71,763824,47.7682333307196,48.5151883306787,47.5100266640671,47.6852383307242,828292.788767534,0.0,1.0
2016-01-22,53.1,53.29,52.37,52.56,772188,48.9670499973207,49.1422616639778,48.2938683306908,48.4690799973479,837362.732740558,0.0,1.0
2016-01-25,52.22,53.15,52.18,52.93,587351,48.1555433306984,49.0131583306515,48.1186566640338,48.8102816639959,636924.995516506,0.0,1.0
2016-01-26,52.9,53.275,52.16,52.48,573979,48.7826166639974,49.1284291639785,48.1002133307014,48.3953066640186,622424.362947486,0.0,1.0
2016-01-27,52.51,53.61,52.28,52.64,652284,48.4229716640171,49.4373549972949,48.2108733306954,48.5428533306772,707338.514407039,0.0,1.0
2016-01-28,53.01,53.16,52.47,52.91,670873,48.8840549973252,49.0223799973176,48.3860849973525,48.7918383306636,727496.475731113,0.0,1.0
2016-01-29,54.34,54.36,52.86,53.29,856605,50.1105366639248,50.1289799972571,48.7457299973328,49.1422616639778,928904.753349218,0.0,1.0
2016-02-01,54.33,54.62,53.52,53.92,791134,50.1013149972586,50.3687433305773,49.3543599972995,49.723226663946,857907.825819579,0.0,1.0
2016-02-02,52.76,53.7,52.54,53.17,1102298,48.6535133306712,49.5203499972904,48.4506366640156,49.0316016639838,1195334.89975816,0.0,1.0
2016-02-03,52.24,53.265,51.77,53.2,1386175,48.1739866640307,49.1192074973124,47.7405683307211,49.0592666639823,1503171.87790622,0.0,1.0
2016-02-04,52.38,54.12,51.96,52.5,1911880,48.303089997357,49.9076599972692,47.9157799973782,48.413749997351,2073247.78612465,0.0,1.0
2016-02-05,52.82,53.06,52.2,52.46,1168128,48.7088433306681,48.930163330656,48.1370999973661,48.3768633306863,1266721.12784809,0.0,1.0
2016-02-08,51.24,52.06,50.33,52.04,1225012,47.2518199974145,48.0079966640398,46.4126483307938,47.9895533307075,1328406.2896082,0.0,1.0
2016-02-09,51.11,51.51,50.39,50.69,869177,47.1319383307544,47.5008049974009,46.4679783307908,46.7446283307756,942537.863778303,0.0,1.0
2016-02-10,51.05,51.805,50.86,51.41,870056,47.0766083307575,47.7728441640527,46.9013966641004,47.4085883307393,943491.053729556,0.0,1.0
2016-02-11,48.58,50.06,48.47,49.57,1741410,44.7988566642154,46.1636633308074,44.6974183308876,45.7118016641655,1888389.66213116,0.0,1.0
2016-02-12,50.12,50.17,49.23,49.31,786337,46.2189933308044,46.2651016641352,45.398264997516,45.4720383308453,852705.946187991,0.0,1.0
2016-02-16,51.09,51.24,50.22,50.75,840715,47.1134949974221,47.2518199974145,46.311209997466,46.7999583307726,911673.594844751,0.0,1.0
2016-02-17,52.28,52.44,51.7,51.7,556325,48.2108733306954,48.358419997354,47.676016664058,47.676016664058,603280.318124461,0.0,1.0
2016-02-18,52.07,52.39,51.92,52.3,461254,48.017218330706,48.3123116640232,47.8788933307136,48.2293166640277,500185.071417211,0.0,1.0
2016-02-19,51.88,52.23,51.36,51.7,857071,47.8420066640489,48.1647649973646,47.3624799974085,47.676016664058,929410.084995731,0.0,1.0
2016-02-22,52.49,52.62,52.22,52.42,415242,48.4045283306848,48.5244099973449,48.1555433306984,48.3399766640217,450289.535538826,0.0,1.0
2016-02-23,51.82,52.39,51.53,52.39,483526,47.7866766640519,48.3123116640232,47.5192483307332,48.3123116640232,524336.887793013,0.0,1.0
2016-02-24,50.64,50.87,48.7,49.34,1265013,46.6985199974448,46.9106183307665,44.9095166642094,45.4997033308437,1371783.48100765,0.0,1.0
2016-02-25,51.41,51.45,50.77,50.77,654619,47.4085883307393,47.4454749974039,46.8184016641049,46.8184016641049,709870.594652975,0.0,1.0
2016-02-26,52.17,52.58,51.71,51.91,569304,48.1094349973676,48.4875233306803,47.6852383307242,47.8696716640474,617354.780442238,0.0,1.0
2016-02-29,51.22,52.49,51.21,52.05,724527,47.2333766640822,48.4045283306848,47.2241549974161,47.9987749973737,785679.016851231,0.0,1.0
2016-03-01,52.97,53.01,51.62,51.62,719551,48.8471683306606,48.8840549973252,47.6022433307287,47.6022433307287,780283.029140832,0.0,1.0
2016-03-02,53.44,53.47,52.83,53.1,747122,49.2805866639702,49.3082516639687,48.7180649973343,48.9670499973207,810181.095291032,0.0,1.0
2016-03-03,53.29,53.65,53.13,53.36,823339,49.1422616639778,49.4742416639596,48.9947149973192,49.2068133306409,892831.013965353,0.0,1.0
2016-03-04,53.44,54.05,53.05,53.74,656702,49.2805866639702,49.8431083306061,48.9209416639899,49.5572366639551,712129.405424832,0.0,1.0
2016-03-07,53.69,53.71,52.94,52.99,501411,49.5111283306242,49.5295716639566,48.8195033306621,48.8656116639929,543731.429633945,0.0,1.0
2016-03-08,52.61,53.29,52.335,53.1,606828,48.5151883306787,49.1422616639778,48.2615924973593,48.9670499973207,658045.906415909,0.0,1.0
2016-03-09,52.87,53.48,52.51,53.0,530548,48.754951663999,49.3174733306348,48.4229716640171,48.8748333306591,575327.670373066,0.0,1.0
2016-03-10,52.92,53.47,52.19,53.09,556457,48.8010599973298,49.3082516639687,48.1278783306999,48.9578283306545,603423.45927755,0.0,1.0
2016-03-11,54.82,54.915,53.45,53.62,649008,50.5531766639006,50.6407824972291,49.2898083306364,49.4465766639611,703786.011244003,0.0,1.0
2016-03-14,54.7,54.94,53.27,54.64,476558,50.4425166639066,50.6638366638945,49.1238183306454,50.3871866639096,516780.769954176,0.0,1.0
2016-03-15,54.58,54.64,53.9,54.29,410932,50.3318566639127,50.3871866639096,49.7047833306136,50.064428330594,445615.760009924,0.0,1.0
2016-03-16,55.0,55.18,54.46,54.46,482815,50.7191666638915,50.8851566638824,50.2211966639187,50.2211966639187,523565.877491145,0.0,1.0
2016-03-17,55.75,56.07,54.72,54.93,782876,51.4107916638536,51.7058849971708,50.4609599972389,50.6546149972283,848952.828530096,0.0,1.0
2016-03-18,55.71,56.12,55.44,56.01,2034193,51.373904997189,51.7519933305016,51.1249199972026,51.6505549971738,2205884.33050205,0.0,1.0
2016-03-21,55.44,56.41,55.22,55.55,758824,51.1249199972026,52.0194216638203,50.922043330547,51.2263583305304,822870.775392937,0.0,1.0
2016-03-22,55.11,55.46,54.68,54.96,531123,50.8206049972193,51.1433633305349,50.4240733305743,50.6822799972268,575951.201911145,0.0,1.0
2016-03-23,54.7,55.17,54.69,55.14,391791,50.4425166639066,50.8759349972162,50.4332949972405,50.8482699972177,424859.208409294,0.0,1.0
2016-03-24,54.13,54.49,53.63,54.2,582407,49.9168816639354,50.2488616639172,49.4557983306273,49.9814333305985,631563.708691705,0.0,1.0
2016-03-28,54.42,54.6,53.99,54.32,389851,50.1843099972541,50.350299997245,49.7877783306091,50.0920933305925,422755.467219951,0.0,1.0
2016-03-29,54.25,54.28,53.61,54.25,579816,50.0275416639293,50.0552066639278,49.4373549972949,50.0275416639293,628754.02136099,0.0,1.0
2016-03-30,54.8,55.37,54.43,54.46,461172,50.5347333305682,51.0603683305395,50.1935316639202,50.2211966639187,500096.150397868,0.0,1.0
2016-03-31,54.16,54.691,53.96,54.66,562521,50.0736499972601,50.5645862629275,49.8887399160295,50.5359252003367,608426.534947363,0.14,1.0
2016-04-01,54.69,54.78,53.69,53.99,405763,50.5636617125213,50.6468712490751,49.6391113063681,49.9164764282141,438876.017250639,0.0,1.0
2016-04-04,54.06,54.67,53.94,54.59,478765,49.9811949566448,50.5451707043983,49.8702489079064,50.471206671906,517835.476371681,0.0,1.0
2016-04-05,53.6,53.95,53.41,53.53,440052,49.5559017698143,49.8794944119679,49.3802371926452,49.4911832413836,475963.232584485,0.0,1.0
2016-04-06,53.97,54.16,53.37,53.56,519218,49.897985420091,50.0736499972601,49.3432551763991,49.5189197535682,561589.715979137,0.0,1.0
2016-04-07,52.83,53.63,52.46,53.51,619761,48.8439979570763,49.5836382819989,48.5019143067996,49.4726922332605,670337.707793153,0.0,1.0
2016-04-08,53.39,53.89,53.17,53.38,629648,49.3617461845221,49.8240213875987,49.1583450951684,49.3525006804606,681031.554158044,0.0,1.0
2016-04-11,53.59,54.06,53.31,53.76,439184,49.5466562657528,49.9811949566448,49.2877821520299,49.7038298347988,475024.397887941,0.0,1.0
2016-04-12,54.76,54.79,53.47,53.8,589338,50.6283802409521,50.6561167531367,49.4357102170144,49.740811851045,637431.984322023,0.0,1.0
2016-04-13,55.4,55.55,54.95,55.2,390420,51.2200925008902,51.3587750618131,50.8040448181212,51.0351824196595,422280.924221761,0.0,1.0
2016-04-14,55.45,55.845,55.21,55.44,362880,51.2663200211978,51.6315174316284,51.044427923721,51.2570745171363,392493.473135579,0.0,1.0
2016-04-15,55.56,55.73,55.22,55.44,678213,51.3680205658747,51.5251941349207,51.0536734277826,51.2570745171363,733559.788072366,0.0,1.0
2016-04-18,55.8,55.85,54.99,55.29,294127,51.5899126633515,51.6361401836591,50.8410268343673,51.1183919562133,318129.761279068,0.0,1.0
2016-04-19,56.32,56.42,55.93,56.08,382114,52.0706788745511,52.1631339151665,51.7101042161514,51.8487867770744,413297.098197004,0.0,1.0
2016-04-20,57.0,57.15,56.31,56.5,478850,52.6993731507354,52.8380557116583,52.0614333704896,52.2370979476587,517927.412949107,0.0,1.0
2016-04-21,56.28,57.04,56.16,56.84,514699,52.033696858305,52.7363551669815,51.9227508095666,52.5514450857508,556701.934880427,0.0,1.0
2016-04-22,57.13,57.39,56.36,56.48,562882,52.8195647035353,53.0599478091351,52.1076608907973,52.2186069395357,608816.994999727,0.0,1.0
2016-04-25,57.04,57.04,56.52,56.82,599970,52.7363551669815,52.7363551669815,52.2555889557818,52.5329540776278,648931.627747887,0.0,1.0
2016-04-26,57.17,57.36,56.9,57.14,589854,52.8565467197814,53.0322112969505,52.60691811012,52.8288102075968,637990.093427342,0.0,1.0
2016-04-27,58.35,58.84,57.51,58.01,702903,53.9475161990423,54.4005458980573,53.1708938578735,53.6331690609501,760264.659797778,0.0,1.0
2016-04-28,58.02,58.89,57.67,57.97,545529,53.6424145650117,54.446773418365,53.318821922858,53.596187044704,590047.872316411,0.0,1.0
2016-04-29,57.89,58.17,57.58,57.93,538460,53.5222230122118,53.7810971259347,53.2356123863042,53.5592050284579,582401.993894906,0.0,1.0
2016-05-02,57.99,58.355,57.75,58.18,733601,53.6146780528271,53.952138951073,53.3927859553503,53.7903426299962,793467.825137053,0.0,1.0
2016-05-03,57.57,57.61,56.85,57.2,489462,53.2263668822427,53.2633488984888,52.5606905898124,52.884283231966,529405.424239106,0.0,1.0
2016-05-04,57.81,57.81,56.89,57.09,704048,53.4482589797195,53.4482589797195,52.5976726060585,52.7825826872892,761503.099576053,0.0,1.0
2016-05-05,57.95,58.195,57.48,57.7,633063,53.577696036581,53.8042108860885,53.1431573456889,53.3465584350426,684725.241357002,0.0,1.0
2016-05-06,58.14,58.2,57.16,57.52,725913,53.7533606137501,53.8088336381193,52.8473012157199,53.1801393619351,785152.432110525,0.0,1.0
2016-05-09,58.2,58.33,57.79,57.95,660719,53.8088336381193,53.9290251909192,53.4297679715964,53.577696036581,714638.158831202,0.0,1.0
2016-05-10,58.79,59.01,58.44,58.44,695159,54.3543183777497,54.5577194671034,54.030725735596,54.030725735596,751888.696790828,0.0,1.0
2016-05-11,58.56,59.1,58.54,58.65,443768,54.1416717843344,54.6409290036572,54.1231807762114,54.2248813208882,479982.483428212,0.0,1.0
2016-05-12,58.55,59.1483,58.0199,58.82,659423,54.1324262802729,54.6855847882744,53.6423221099711,54.3820548899343,713236.396427146,0.0,1.0
2016-05-13,58.3,58.83,58.02,58.41,719452,53.9012886787346,54.3913003939958,53.6424145650117,54.0029892234114,778164.170619319,0.0,1.0
2016-05-16,58.51,58.88,58.25,58.31,490850,54.0954442640268,54.4375279143035,53.8550611584269,53.9105341827961,530906.69446814,0.0,1.0
2016-05-17,58.44,58.76,58.14,58.38,607975,54.030725735596,54.3265818655651,53.7533606137501,53.9752527112269,657589.890127876,0.0,1.0
2016-05-18,59.67,59.83,58.295,58.39,656133,55.1679227351645,55.3158508001491,53.8966659267038,53.9844982152884,709677.910077345,0.0,1.0
2016-05-19,59.08,59.65,58.65,59.28,523065,54.6224379955341,55.1494317270415,54.2248813208882,54.8073480767648,565750.65731278,0.0,1.0
2016-05-20,59.62,59.82,59.15,59.44,1122968,55.1216952148569,55.3066052960875,54.6871565239649,54.9552761417493,1214609.81740552,0.0,1.0
2016-05-23,59.44,59.65,59.12,59.48,493786,54.9552761417493,55.1494317270415,54.6594200117803,54.9922581579954,534082.292013131,0.0,1.0
2016-05-24,60.53,60.87,59.735,59.89,849011,55.9630360844563,56.2773832225484,55.2280185115645,55.3713238245183,918296.06514636,0.0,1.0
2016-05-25,60.47,61.01,60.4,60.66,632648,55.9075630600871,56.4068202794099,55.8428445316564,56.0832276372563,684276.374537803,0.0,1.0
2016-05-26,60.41,60.4715,60.1,60.43,451401,55.8520900357179,55.9089498856964,55.5654794098104,55.870581043841,488238.388081111,0.0,1.0
2016-05-27,60.94,60.95,60.2,60.49,372135,56.3421017509792,56.3513472550407,55.6579344504258,55.9260540682102,402503.744007134,0.0,1.0
2016-05-31,61.63,61.71,60.94,61.29,1435636,56.9800415312249,57.0540055637172,56.3421017509792,56.6656943931328,1552793.65023829,0.0,1.0
2016-06-01,61.43,61.52,60.46,61.03,1289819,56.7951314499943,56.8783409865481,55.8983175560256,56.425311287533,1395076.99246654,0.0,1.0
2016-06-02,61.51,61.51,61.0401,61.24,691344,56.8690954824865,56.8690954824865,56.4346492466351,56.6194668728252,747762.36687457,0.0,1.0
2016-06-03,60.45,60.93,60.12,60.79,672543,55.8890720519641,56.3328562469176,55.5839704179335,56.2034191900562,727427.077554623,0.0,1.0
2016-06-06,60.88,60.99,60.43,60.66,489850,56.28662872661,56.3883292712868,55.870581043841,56.0832276372563,529825.087674888,0.0,1.0
2016-06-07,60.94,61.15,60.69,60.92,367957,56.3421017509792,56.5362573362714,56.1109641494409,56.3236107428561,397984.790824923,0.0,1.0
2016-06-08,61.15,61.2058,60.58,61.0,436467,56.5362573362714,56.5878472489347,56.009263604764,56.3975747753484,472085.672230673,0.0,1.0
2016-06-09,60.64,60.95,60.39,60.81,412369,56.0647366291332,56.3513472550407,55.8335990275949,56.2219101981793,446021.111726867,0.0,1.0
2016-06-10,60.18,60.35,59.89,60.16,653317,55.6394434423027,55.7966170113488,55.3713238245183,55.6209524341796,706632.105347545,0.0,1.0
2016-06-13,59.89,60.74,59.75,59.85,769303,55.3713238245183,56.1571916697485,55.2418867676568,55.3343418082721,832083.350869764,0.0,1.0
2016-06-14,59.83,60.34,59.64,59.73,571558,55.3158508001491,55.7873715072872,55.1401862229799,55.2233957595337,618201.015537988,0.0,1.0
2016-06-15,59.33,59.96,59.26,59.84,739860,54.8535755970724,55.436042352949,54.7888570686417,55.3250963042106,800237.602056023,0.0,1.0
2016-06-16,59.95,60.035,58.7,58.97,605798,55.4267968488875,55.5053836334105,54.2711088411959,54.5207374508573,655235.232138964,0.0,1.0
2016-06-17,60.09,60.28,59.71,60.08,879264,55.5562339057489,55.731898482918,55.2049047514107,55.5469884016874,951017.915462637,0.0,1.0
2016-06-20,60.72,61.39,60.68,60.86,590610,56.1387006616255,56.7581494337481,56.1017186453793,56.2681377184869,638807.78816304,0.0,1.0
2016-06-21,60.93,61.16,60.63,60.87,361386,56.3328562469176,56.5455028403329,56.0554911250717,56.2773832225484,390877.552586459,0.0,1.0
2016-06-22,61.09,61.48,61.03,61.03,380118,56.4807843119022,56.8413589703019,56.425311287533,56.425311287533,411138.211037671,0.0,1.0
2016-06-23,62.39,62.39,61.705,61.98,384086,57.6826998399014,57.6826998399014,57.0493828116864,57.3036341733786,415430.026793298,0.0,1.0
2016-06-24,59.61,60.71,59.28,59.32,1255951,55.1124497107953,56.1294551575639,54.8073480767648,54.8443300930109,1358445.13359266,0.0,1.0
2016-06-27,57.68,58.7,57.49,58.7,680454,53.3280674269196,54.2711088411959,53.1524028497505,54.2711088411959,735983.668896046,0.0,1.0
2016-06-28,58.64,58.97,57.955,58.45,565388,54.2156358168267,54.5207374508573,53.5823187886117,54.0399712396576,611527.501623619,0.0,1.0
2016-06-29,60.23,60.29,58.7,59.28,568400,55.8151080194718,55.8707099866172,54.3972578572638,54.9347435396694,613359.59410948,0.14,1.0
2016-06-30,61.82,61.85,60.1,60.38,785529,57.2885601488253,57.316361132398,55.6946370906568,55.9541129373354,847663.174879003,0.0,1.0
2016-07-01,61.71,62.09,61.56,61.62,522419,57.1866232090587,57.5387690009797,57.0476182911952,57.1032202583406,563741.565438213,0.0,1.0
2016-07-05,60.38,60.99,60.205,60.99,793515,55.9541129373354,56.5193996033137,55.7919405331612,56.5193996033137,856280.855594271,0.0,1.0
2016-07-06,60.56,60.67,59.25,60.07,664263,56.1209188387716,56.2228557785382,54.9069425560967,55.6668361070841,716805.214746561,0.0,1.0
2016-07-07,60.54,61.18,60.04,60.57,846798,56.1023848497231,56.6954724992742,55.6390351235113,56.1301858332958,913778.461598732,0.0,1.0
2016-07-08,61.32,61.39,60.85,61.22,715243,56.8252104226135,56.8900793842832,56.3896616799744,56.7325404773712,771817.656878337,0.0,1.0
2016-07-11,61.46,62.05,61.44,61.67,312238,56.9549483459528,57.5017010228827,56.9364143569043,57.1495552309618,336935.561128705,0.0,1.0
2016-07-12,62.06,62.35,61.54,62.08,1210424,57.510968017407,57.7797108586098,57.0290843021467,57.5295020064554,1306166.73705203,0.0,1.0
2016-07-13,61.75,62.11,61.615,61.88,541127,57.2236911871557,57.5573029900281,57.0985867610785,57.3441621159707,583929.340397045,0.0,1.0
2016-07-14,62.24,63.1,62.14,62.8,581023,57.6777739188432,58.4747354479275,57.5851039736009,58.1967256122004,626981.054623984,0.0,1.0
2016-07-15,62.55,62.88,62.37,62.83,495629,57.9650507490945,58.2708615683943,57.7982448476583,58.2245265957731,534832.51630698,0.0,1.0
2016-07-18,62.45,62.73,62.39,62.4,329562,57.8723808038522,58.1318566505308,57.8167788367067,57.826045831231,355629.863747199,0.0,1.0
2016-07-19,62.4,62.49,61.9322,62.15,281710,57.826045831231,57.9094487819491,57.3925358273872,57.5943709681251,303992.841760347,0.0,1.0
2016-07-20,62.34,62.59,62.25,62.53,331539,57.7704438640856,58.0021187271915,57.6870409133674,57.946516760046,357763.241505036,0.0,1.0
2016-07-21,61.98,62.34,61.92,62.34,354785,57.4368320612131,57.7704438640856,57.3812300940677,57.7704438640856,382847.965510436,0.0,1.0
2016-07-22,62.25,62.26,61.86,62.2,491377,57.6870409133674,57.6963079078917,57.3256281269222,57.6407059407463,530244.189434789,0.0,1.0
2016-07-25,61.84,62.23,61.72,62.2,514507,57.3070941378738,57.668506924319,57.1958902035829,57.6407059407463,555203.738012818,0.0,1.0
2016-07-26,61.64,62.15,61.41,61.92,580693,57.1217542473891,57.5943709681251,56.9086133733316,57.3812300940677,626624.952115088,0.0,1.0
2016-07-27,61.4,61.79,61.16,61.63,689736,56.8993463788074,57.2607591652526,56.6769385102257,57.1124872528648,744293.091137748,0.0,1.0
2016-07-28,61.99,62.49,61.78,61.78,676005,57.4460990557373,57.9094487819491,57.2514921707284,57.2514921707284,729475.989472165,0.0,1.0
2016-07-29,61.87,62.38,61.73,61.8,993449,57.3348951214465,57.8075118421825,57.2051571981072,57.2700261597768,1072029.33745332,0.0,1.0
2016-08-01,61.29,62.21,61.07,62.0,866955,56.7974094390408,57.6499729352705,56.5935355595076,57.4553660502615,935529.850301168,0.0,1.0
2016-08-02,60.95,61.24,60.49,61.19,647276,56.4823316252168,56.7510744664196,56.056049877102,56.7047394937984,698474.568326544,0.0,1.0
2016-08-03,61.55,61.72,60.97,61.07,553541,57.0383512966709,57.1958902035829,56.5008656142653,56.5935355595076,597325.269322582,0.0,1.0
2016-08-04,61.24,61.46,61.14,61.43,426754,56.7510744664196,56.9549483459528,56.6584045211773,56.9271473623801,460509.606306469,0.0,1.0
2016-08-05,62.11,62.26,61.72,61.94,724344,57.5573029900281,57.6963079078917,57.1958902035829,57.3997640831161,781638.532434267,0.0,1.0
2016-08-08,61.94,62.19,61.78,62.05,528649,57.3997640831161,57.631438946222,57.2514921707284,57.5017010228827,570464.349166753,0.0,1.0
2016-08-09,62.11,62.27,61.87,62.05,366872,57.5573029900281,57.7055749024159,57.3348951214465,57.5017010228827,395891.029222613,0.0,1.0
2016-08-10,62.03,62.31,61.87,62.14,375285,57.4831670338343,57.7426428805129,57.3348951214465,57.5851039736009,404969.485002421,0.0,1.0
2016-08-11,61.95,62.36,61.94,62.15,545009,57.4090310776404,57.788977853134,57.3997640831161,57.5943709681251,588118.400819869,0.0,1.0
2016-08-12,61.1,61.51,60.92,61.49,644018,56.6213365430803,57.001283318574,56.4545306416441,56.9827493295255,694958.865375086,0.0,1.0
2016-08-15,62.21,62.37,61.39,61.39,658875,57.6499729352705,57.7982448476583,56.8900793842832,56.8900793842832,710991.03196496,0.0,1.0
2016-08-16,62.03,62.25,61.83,61.97,412181,57.4831670338343,57.6870409133674,57.2978271433495,57.4275650666888,444783.903693947,0.0,1.0
2016-08-17,62.4,62.4,61.92,62.15,462654,57.826045831231,57.826045831231,57.3812300940677,57.5943709681251,499249.242880238,0.0,1.0
2016-08-18,62.53,62.55,62.23,62.37,357770,57.946516760046,57.9650507490945,57.668506924319,57.7982448476583,386069.074568171,0.0,1.0
2016-08-19,62.9,62.96,61.96,62.32,528346,58.2893955574428,58.3449975245882,57.4182980721646,57.7519098750371,570137.382317676,0.0,1.0
2016-08-22,62.72,62.87,62.41,62.87,270478,58.1225896560065,58.2615945738701,57.8353128257552,58.2615945738701,291872.407275763,0.0,1.0
2016-08-23,62.97,63.11,62.82,62.88,282453,58.3542645191124,58.4840024424517,58.2152596012489,58.2708615683943,304794.611954618,0.0,1.0
2016-08-24,63.4,63.57,62.91,62.91,437684,58.7527452836545,58.9102841905666,58.298662551967,58.298662551967,472304.153040489,0.0,1.0
2016-08-25,63.8,63.81,63.23,63.33,328252,59.123425064624,59.1326920591482,58.5952063767425,58.6878763219849,354216.244696736,0.0,1.0
2016-08-26,63.44,64.01,63.0,63.89,660231,58.7898132617515,59.3180319496329,58.3820655026851,59.2068280153421,712454.289546967,0.0,1.0
2016-08-29,64.01,64.26,63.58,63.64,436711,59.3180319496329,59.5497068127388,58.9195511850908,58.9751531522362,471254.190188503,0.0,1.0
2016-08-30,64.55,64.55,64.05,64.16,376631,59.8184496539417,59.8184496539417,59.3550999277299,59.4570368674965,406421.951599309,0.0,1.0
2016-08-31,64.68,64.74,64.08,64.59,464386,59.9389205827567,59.9945225499021,59.3829009113026,59.8555176320386,501118.241502683,0.0,1.0
2016-09-01,64.64,64.96,64.07,64.84,483035,59.9018526046598,60.1983964294353,59.3736339167783,60.0871924951445,521242.349649318,0.0,1.0
2016-09-02,65.08,65.1,64.67,64.89,403680,60.3096003637262,60.3281343527746,59.9296535882325,60.1335274677657,435610.4872451,0.0,1.0
2016-09-06,65.05,65.2,64.815,65.04,368030,60.2817993801534,60.420804298017,60.0640250088339,60.2725323856292,397140.625299282,0.0,1.0
2016-09-07,64.84,65.1,64.57,64.89,451828,60.0871924951445,60.3281343527746,59.8369836429901,60.1335274677657,487566.922391446,0.0,1.0
2016-09-08,64.85,65.09,64.75,64.96,334234,60.0964594896687,60.3188673582504,60.0037895444264,60.1983964294353,360671.411994349,0.0,1.0
2016-09-09,64.37,65.2,64.3,64.33,643791,59.6516437525054,60.420804298017,59.5867747908358,59.6145757744085,694713.910012907,0.0,1.0
2016-09-12,64.71,64.87,63.81,63.95,769181,59.9667215663294,60.1149934787172,59.1326920591482,59.2624299824875,830022.072408029,0.0,1.0
2016-09-13,64.42,64.885,63.97,64.14,579371,59.6979787251266,60.1288939705036,59.280963971536,59.438502878448,625198.383882483,0.0,1.0
2016-09-14,64.44,64.83,64.25,64.51,392995,59.7165127141751,60.0779255006203,59.5404398182146,59.7813816758447,424080.319646472,0.0,1.0
2016-09-15,64.75,64.99,64.35,64.4,455378,60.0037895444264,60.226197413008,59.6331097634569,59.6794447360781,491397.722108351,0.0,1.0
2016-09-16,63.84,64.43,63.72,64.43,884420,59.1604930427209,59.7072457196508,59.0492891084301,59.7072457196508,954376.305809828,0.0,1.0
2016-09-19,64.07,64.55,63.94,64.08,490929,59.3736339167783,59.8184496539417,59.2531629879633,59.3829009113026,529760.753301501,0.0,1.0
2016-09-20,64.37,64.52,63.98,64.42,429104,59.6516437525054,59.790648670369,59.2902309660602,59.6979787251266,463045.487809209,0.0,1.0
2016-09-21,65.21,65.28,64.57,64.76,316365,60.4300712925412,60.4949402542109,59.8369836429901,60.0130565389506,341389.00068692,0.0,1.0
2016-09-22,64.86,65.6,64.77,65.53,425807,60.105726484193,60.7914840789864,60.0223235334748,60.7266151173168,459487.70001579,0.0,1.0
2016-09-23,63.85,64.805,63.84,63.95,523174,59.1697600372452,60.0547580143097,59.1604930427209,59.2624299824875,564556.284814625,0.0,1.0
2016-09-26,63.2,63.63,63.04,63.52,417601,58.5674053931698,58.965886157712,58.4191334807821,58.8639492179454,450632.617627926,0.0,1.0
2016-09-27,63.48,63.545,62.96,63.06,477765,58.8268812398484,58.887116704256,58.3449975245882,58.4376674698305,515555.500492111,0.0,1.0
2016-09-28,63.93,63.97,63.15,63.52,381442,59.243895993439,59.280963971536,58.5210704205487,58.8639492179454,411613.494539599,0.0,1.0
2016-09-29,63.23,64.05,62.97,63.82,374679,58.5952063767425,59.3550999277299,58.3542645191124,59.1419590536725,404315.551304268,0.0,1.0
2016-09-30,63.89,64.2,63.36,63.58,585430,59.2068280153421,59.4941048455934,58.7156773055576,58.9195511850908,631736.641765504,0.0,1.0
2016-10-03,63.77,64.06,63.53,63.64,477247,59.0956240810513,59.3643669222541,58.8732162124696,58.9751531522362,514996.527462996,0.0,1.0
2016-10-04,63.9,64.3,63.74,63.82,416785,59.2160950098663,59.5867747908358,59.0678230974786,59.1419590536725,449752.073242293,0.0,1.0
2016-10-05,64.72,64.88,63.98,64.03,632135,60.105726484193,60.2543191331032,59.4184854829831,59.4649206857676,680663.550597949,0.14,1.0
2016-10-06,64.38,64.98,64.33,64.9,591055,59.7899671052587,60.3471895386721,59.7435319024743,60.272893214217,636429.86845954,0.0,1.0
2016-10-07,64.38,64.53,63.9,64.4,370193,59.7899671052587,59.9292727136121,59.344189158528,59.8085411863725,398612.451116465,0.0,1.0
2016-10-10,64.82,65.04,64.54,64.84,387632,60.1985968897619,60.4029117820135,59.938559754169,60.2171709708757,417390.230639633,0.0,1.0
2016-10-11,64.21,65.0,63.97,64.57,474303,59.6320874157916,60.3657636197859,59.4091984424262,59.9664208758396,510714.901151272,0.0,1.0
2016-10-12,64.39,64.59,64.15,64.32,576853,59.7992541458156,59.9849949569534,59.5763651724502,59.7342448619174,621137.591104873,0.0,1.0
2016-10-13,63.62,63.87,63.26,63.87,395293,59.0841520229351,59.3163280368573,58.749818562887,59.3163280368573,425639.360115347,0.0,1.0
2016-10-14,63.74,64.34,63.64,64.09,651059,59.1955965096177,59.7528189430312,59.1027261040488,59.5206429291089,701040.332506111,0.0,1.0
2016-10-17,63.73,64.14,63.68,63.88,438588,59.1863094690608,59.5670781318933,59.1398742662764,59.3256150774142,472258.086215213,0.0,1.0
2016-10-18,64.31,64.55,64.09,64.43,448771,59.7249578213605,59.9478467947258,59.5206429291089,59.8364023080432,483222.827822209,0.0,1.0
2016-10-19,64.42,64.81,64.4,64.5,343308,59.8271152674863,60.189309849205,59.8085411863725,59.9014115919414,369663.508947742,0.0,1.0
2016-10-20,63.89,64.31,63.75,64.17,234183,59.3349021179711,59.7249578213605,59.2048835501746,59.594939253564,252161.060959573,0.0,1.0
2016-10-21,63.48,63.65,63.16,63.41,265990,58.9541334551386,59.1120131446057,58.6569481573181,58.8891241712404,286409.861538356,0.0,1.0
2016-10-24,63.66,63.98,63.56,63.82,281822,59.1213001851626,59.4184854829831,59.0284297795937,59.2698928340729,303457.272824026,0.0,1.0
2016-10-25,63.19,63.715,63.04,63.64,456336,58.6848092789888,59.1723789082255,58.5455036706354,59.1027261040488,491368.587446773,0.0,1.0
2016-10-26,63.17,64.09,63.11,63.77,369317,58.666235197875,59.5206429291089,58.6105129545337,59.2234576312884,397669.201224711,0.0,1.0
2016-10-27,63.34,63.9,63.085,63.9,643908,58.8241148873421,59.344189158528,58.5872953531414,59.344189158528,693340.355364637,0.0,1.0
2016-10-28,63.37,63.95,62.96,63.5,493658,58.8519760090128,59.3906243613124,58.4712073461803,58.9727075362524,531555.77062033,0.0,1.0
2016-10-31,63.41,64.19,63.39,63.71,907038,58.8891241712404,59.6135133346778,58.8705500901266,59.1677353879471,976670.656754115,0.0,1.0
2016-11-01,63.33,63.72,62.86,63.72,536598,58.8148278467852,59.177022428504,58.3783369406114,59.177022428504,577792.243624793,0.0,1.0
2016-11-02,63.31,63.57,63.09,63.16,414401,58.7962537656715,59.0377168201506,58.5919388734199,58.6569481573181,446214.267571548,0.0,1.0
2016-11-03,63.81,63.97,63.29,63.43,413072,59.260605793516,59.4091984424262,58.7776796845577,58.9076982523541,444783.241194675,0.0,1.0
2016-11-04,63.65,64.05,63.37,63.84,513244,59.1120131446057,59.4834947668813,58.8519760090128,59.2884669151866,552645.373793722,0.0,1.0
2016-11-07,64.9,65.05,64.56,64.68,537786,60.272893214217,60.4121988225703,59.9571338352827,60.0685783219654,579071.445532788,0.0,1.0
2016-11-08,65.43,65.7,64.61,64.81,390330,60.7651063637322,61.0158564587682,60.0035690380672,60.189309849205,420295.354164692,0.0,1.0
2016-11-09,67.54,68.05,65.66,66.11,1013693,62.724671921236,63.1983109896374,60.9787082965406,61.3966251216007,1091513.48461371,0.0,1.0
2016-11-10,69.59,70.22,68.35,70.22,887197,64.6285152353985,65.2135987904825,63.4769222063441,65.2135987904825,955306.477413604,0.0,1.0
2016-11-11,70.02,70.17,69.09,69.46,607512,65.0278579793447,65.1671635876981,64.164163207554,64.5077837081589,654150.260546975,0.0,1.0
2016-11-14,70.81,71.49,70.44,70.7,596496,65.7615341833391,66.3930529412076,65.4179136827341,65.6593767372133,642288.570127385,0.0,1.0
2016-11-15,69.99,70.6799,69.68,70.5,779702,64.9999968576741,65.6407097856939,64.7120986004105,65.4736359260755,839559.163356438,0.0,1.0
2016-11-16,69.2,70.07,69.14,69.64,553754,64.2663206536798,65.0742931821292,64.2105984103384,64.6749504381829,596265.297440921,0.0,1.0
2016-11-17,70.16,70.32,69.15,69.15,488498,65.1578765471412,65.3064691960514,64.2198854508953,64.2198854508953,525999.641120959,0.0,1.0
2016-11-18,70.06,70.45,69.32,69.45,842354,65.0650061415723,65.427200723291,64.3777651403624,64.498496667602,907020.912463928,0.0,1.0
2016-11-21,70.38,70.4099,69.67,70.37,370835,65.3621914393928,65.3899596906579,64.7028115598536,65.3529043988359,399303.736996038,0.0,1.0
2016-11-22,70.67,70.75,70.11,70.51,448773,65.6315156155426,65.7058119399977,65.1114413443567,65.4829229666324,483224.981360775,0.0,1.0
2016-11-23,70.92,71.07,70.5,70.85,599042,65.8636916294649,66.0029972378182,65.4736359260755,65.7986823455666,645030.024721454,0.0,1.0
2016-11-25,71.1,71.1,70.65,70.95,144578,66.0308583594889,66.0308583594889,65.6129415344288,65.8915527511355,155677.149372128,0.0,1.0
2016-11-28,69.59,70.98,69.55,70.77,865352,64.6285152353985,65.9194138728062,64.5913670731709,65.7243860211115,931784.452430314,0.0,1.0
2016-11-29,69.67,70.18,69.59,69.89,660198,64.7028115598536,65.176450628255,64.6285152353985,64.9071264521052,710880.926981839,0.0,1.0
2016-11-30,70.09,70.5,69.91,70.28,767566,65.092867263243,65.4736359260755,64.9257005332189,65.2693210338239,826491.491340087,0.0,1.0
2016-12-01,71.36,71.41,70.485,70.57,532359,66.272321413968,66.3187566167525,65.4597053652401,65.5386452099737,573227.818634902,0.0,1.0
2016-12-02,70.98,71.45,70.59,71.31,441864,65.9194138728062,66.35590477898,65.5572192910875,66.2258862111836,475785.582385744,0.0,1.0
2016-12-05,71.53,71.7395,71.05,71.62,610586,66.4302011034352,66.624764603102,65.9844231567044,66.5137844684472,657460.249322375,0.0,1.0
2016-12-06,72.29,72.4,71.23,71.69,603492,67.1360161857588,67.2381736318846,66.1515898867285,66.5787937523454,649821.648030022,0.0,1.0
2016-12-07,73.29,73.35,72.14,72.56,682084,68.0647202414478,68.1204424847892,66.9967105774055,67.3867662807948,734447.099505726,0.0,1.0
2016-12-08,74.0,74.33,73.36,73.48,502712,68.724100120987,69.0305724593644,68.1297295253461,68.2411740120287,541304.839707019,0.0,1.0
2016-12-09,73.69,73.99,73.275,73.87,524345,68.4362018637234,68.7148130804301,68.0507896806125,68.6033685937474,564598.589602351,0.0,1.0
2016-12-12,73.03,73.795,72.72,73.45,574305,67.8232571869687,68.5337157895708,67.5353589297051,68.2133128903581,618393.982972237,0.0,1.0
2016-12-13,73.48,73.59,72.69,73.12,384609,68.2411740120287,68.3433314581545,67.5074978080344,67.9068405519807,414135.157097656,0.0,1.0
2016-12-14,73.45,74.24,73.08,73.22,687434,68.2133128903581,68.9469890943524,67.8696923897531,67.9997109575496,740207.815168834,0.0,1.0
2016-12-15,73.74,74.27,73.46,73.54,420099,68.4826370665079,68.974850216023,68.2225999309149,68.2968962553701,452349.69894508,0.0,1.0
2016-12-16,73.35,73.815,73.12,73.75,1076694,68.1204424847892,68.5522898706845,67.9068405519807,68.4919241070648,1159351.0262009,0.0,1.0
2016-12-19,74.34,74.4099,73.01,73.28,837352,69.0398594999213,69.1047759134139,67.8046831058549,68.0554332008909,901634.912511242,0.0,1.0
2016-12-20,74.8,74.9048,74.35,74.66,461362,69.4670633655382,69.5643915505744,69.0491465404782,69.3370447977418,496780.429862247,0.0,1.0
2016-12-21,74.83,75.07,74.43,74.93,314677,69.4949244872089,69.7178134605743,69.1234428649333,69.5877948927778,338834.527611208,0.0,1.0
2016-12-22,74.62,74.76,74.19,74.7,390745,69.2998966355142,69.4299152033107,68.9005538915679,69.3741929599693,420742.213417064,0.0,1.0
2016-12-23,74.27,74.65,74.23,74.58,242461,68.974850216023,69.3277577571849,68.9377020537955,69.2627484732866,261074.55708279,0.0,1.0
2016-12-27,74.49,74.56,74.205,74.27,349287,69.1791651082746,69.2441743921729,68.9144844524033,68.974850216023,376101.512489747,0.0,1.0
2016-12-28,73.88,74.78,73.82,74.49,417658,68.6126556343043,69.4484892844245,68.556933390963,69.1791651082746,449721.305125707,0.0,1.0
2016-12-29,73.63,74.25,73.41,73.91,257552,68.3804796203821,68.9562761349093,68.1761647281305,68.640516755975,277324.082329887,0.0,1.0
2016-12-30,73.76,73.95,73.51,73.95,289565,68.5012111476217,68.6776649182026,68.2690351336994,68.6776649182026,311794.697380932,0.0,1.0
2017-01-03,73.92,74.9799,73.37,74.63,551670,68.6498037965319,69.6341372251567,68.1390165659029,69.3091836760711,594021.310255516,0.0,1.0
2017-01-04,74.65,74.76,73.79,74.03,462726,69.4577763249813,69.5601253590838,68.6575929674531,68.8808999509493,497316.466602407,0.14,1.0
2017-01-05,74.19,74.74,73.6828,74.63,429926,69.0297712732802,69.5415164437924,68.5578491814914,69.43916740969,462064.546233637,0.0,1.0
2017-01-06,74.59,74.9,74.29,74.57,329672,69.4019495791073,69.6903877661233,69.122815849737,69.3833406638159,354316.19182356,0.0,1.0
2017-01-09,73.91,74.359,73.82,73.86,526334,68.7692464592012,69.1870166074921,68.6855063403901,68.7227241709728,565679.398029743,0.0,1.0
2017-01-10,74.01,74.43,73.6,73.77,529053,68.862291035658,69.2530782567764,68.4808082721852,68.6389840521617,568601.653257874,0.0,1.0
2017-01-11,73.75,74.02,73.34,73.43,861407,68.6203751368704,68.8715954933037,68.2388923733976,68.3226324922087,925800.334423782,0.0,1.0
2017-01-12,73.4,73.6,72.66,73.42,478172,68.2947191192717,68.4808082721852,67.6061892534916,68.313328034563,513917.111785821,0.0,1.0
2017-01-13,73.88,74.43,73.68,73.8,313650,68.7413330862642,69.2530782567764,68.5552439333506,68.6668974250988,337096.488526352,0.0,1.0
2017-01-17,73.0,73.51,72.754,73.5,380337,67.9225408134446,68.3970681533741,67.6936511553609,68.3877636957285,408768.58650294,0.0,1.0
2017-01-18,73.81,73.97,72.88,73.48,423852,68.6762018827445,68.8250732050753,67.8108873216964,68.3691547804371,455536.492443396,0.0,1.0
2017-01-19,73.62,73.9,73.02,73.9,356820,68.4994171874766,68.7599420015555,67.9411497287359,68.7599420015555,383493.604450735,0.0,1.0
2017-01-20,73.99,74.27,73.5,73.74,369984,68.8436821203666,69.1042069344456,68.3877636957285,68.6110706792247,397641.661759713,0.0,1.0
2017-01-23,73.59,74.06,73.15,73.86,311660,68.4715038145395,68.9088133238864,68.0621076781297,68.7227241709728,334957.728723491,0.0,1.0
2017-01-24,74.26,74.58,73.91,73.97,359461,69.0949024767999,69.3926451214616,68.7692464592012,68.8250732050753,386332.028892623,0.0,1.0
2017-01-25,74.69,74.96,74.5,74.71,441516,69.494994155564,69.7462145119973,69.3182094602962,69.5136030708554,474520.941266383,0.0,1.0
2017-01-26,74.86,75.24,74.51,74.51,388680,69.6531699355406,70.0067393260763,69.3275139179419,69.3275139179419,417735.256369911,0.0,1.0
2017-01-27,74.55,75.0,74.25,74.87,269529,69.3647317485246,69.78343234258,69.0855980191542,69.6624743931862,289677.281862009,0.0,1.0
2017-01-30,74.05,74.15,73.56,74.15,259026,68.8995088662407,68.9925534426975,68.4435904416025,68.9925534426975,278389.144068315,0.0,1.0
2017-01-31,73.54,74.41,72.97,74.02,500638,68.4249815263112,69.2344693414851,67.8946274405075,68.8715954933037,538062.527731088,0.0,1.0
2017-02-01,73.54,74.54,73.46,74.09,398828,68.4249815263112,69.3554272908789,68.3505458651457,68.9367266968234,428641.856610833,0.0,1.0
2017-02-02,73.66,74.53,72.59,72.59,443290,68.5366350180593,69.3461228332332,67.5410580499718,67.5410580499718,476427.554276571,0.0,1.0
2017-02-03,74.25,74.89,74.05,74.49,493270,69.0855980191542,69.6810833084776,68.8995088662407,69.3089050026505,530143.742692153,0.0,1.0
2017-02-06,74.39,74.52,73.77,73.95,408006,69.2158604261937,69.3368183755875,68.6389840521617,68.8064642897839,438505.94579207,0.0,1.0
2017-02-07,74.18,74.71,74.07,74.46,333688,69.0204668156345,69.5136030708554,68.918117781532,69.2809916297135,358632.402561394,0.0,1.0
2017-02-08,73.83,74.29,73.53,73.9,668878,68.6948107980358,69.122815849737,68.4156770686655,68.7599420015555,718879.085134798,0.0,1.0
2017-02-09,74.45,74.72,73.79,74.09,565738,69.2716871720678,69.5229075285011,68.6575929674531,68.9367266968234,608028.991633736,0.0,1.0
2017-02-10,74.92,75.215,74.56,74.82,437934,69.7089966814146,69.9834781819621,69.3740362061702,69.6159521049578,470671.173621232,0.0,1.0
2017-02-13,75.86,76.11,75.205,75.28,381847,70.5836157001083,70.8162271412502,69.9741737243164,70.043957156659,410391.464544307,0.0,1.0
2017-02-14,76.17,76.25,75.56,75.62,336447,70.8720538871243,70.9464895482897,70.304481970738,70.360308716612,361597.647936316,0.0,1.0
2017-02-15,76.99,77.05,76.118,76.38,328873,71.6350194140698,71.6908461599439,70.8236707073668,71.0674474976835,353457.463641406,0.0,1.0
2017-02-16,77.42,77.43,76.4601,76.78,411393,72.035111092834,72.0444155504796,71.1419762034254,71.4396258035106,442146.136471613,0.0,1.0
2017-02-17,77.12,77.33,76.51,77.08,452478,71.7559773634636,71.9513709740229,71.1884054470773,71.7187595328809,486302.390994506,0.0,1.0
2017-02-21,77.26,77.4,76.97,77.11,408997,71.8862397705031,72.0165021775426,71.6164104987785,71.746672905818,439571.026678822,0.0,1.0
2017-02-22,77.51,77.72,76.72,76.87,387982,72.1188512116451,72.3142448222043,71.3837990576366,71.5233659223217,416985.078308404,0.0,1.0
2017-02-23,77.56,77.865,77.1,77.6,273901,72.1653734998735,72.4491594580666,71.7373684481723,72.2025913304561,294376.104906285,0.0,1.0
2017-02-24,77.55,77.64,76.87,76.98,447712,72.1560690422278,72.2398091610389,71.5233659223217,71.6257149564242,481180.115004336,0.0,1.0
2017-02-27,77.47,77.78,76.84,76.84,341960,72.0816333810623,72.3700715680783,71.4954525493847,71.4954525493847,367522.764917811,0.0,1.0
2017-02-28,77.53,77.62,76.92,77.13,558417,72.1374601269364,72.2212002457475,71.5698882105501,71.7652818211093,600160.72001728,0.0,1.0
2017-03-01,78.7,79.05,78.32,78.48,753183,73.2260816714807,73.5517376890794,72.8725122809449,73.0213836032758,809486.193265561,0.0,1.0
2017-03-02,77.88,78.86,77.84,78.86,454671,72.4631161445351,73.3749529938115,72.4258983139524,73.3749529938115,488659.325792332,0.0,1.0
2017-03-03,78.19,78.3,77.67,77.98,503932,72.7515543315511,72.8539033656536,72.2677225339759,72.5561607209919,541602.766319342,0.0,1.0
2017-03-06,77.92,78.22,77.67,77.67,319558,72.5003339751178,72.7794677044882,72.2677225339759,72.2677225339759,343446.13320741,0.0,1.0
2017-03-07,78.03,78.28,77.5401,77.87,367259,72.6026830092203,72.8352944503622,72.1468576291585,72.4538116868895,394712.958009563,0.0,1.0
2017-03-08,77.59,79.53,77.48,78.84,464413,72.1932868728105,73.9983516560719,72.090937838708,73.3563440785202,499129.576043324,0.0,1.0
2017-03-09,78.21,78.37,77.79,77.95,499886,72.7701632468425,72.9190345691733,72.379376025724,72.5282473480549,537254.312971414,0.0,1.0
2017-03-10,78.34,78.52,77.81,78.32,365497,72.8911211962363,73.0586014338585,72.3979849410154,72.8725122809449,392819.242043412,0.0,1.0
2017-03-13,78.38,78.5899,78.05,78.29,350884,72.928339026819,73.1236395928018,72.6212919245116,72.8445989080079,377113.866666923,0.0,1.0
2017-03-14,78.41,78.51,77.94,78.09,378716,72.956252399756,73.0492969762128,72.5189428904092,72.6585097550943,407026.410804228,0.0,1.0
2017-03-15,78.63,78.75,78.215,78.46,375979,73.1609504679609,73.272603959709,72.7748154756653,73.0027746879844,404084.810010041,0.0,1.0
2017-03-16,78.71,79.05,78.5,78.84,384133,73.2353861291263,73.5517376890794,73.0399925185671,73.3563440785202,412848.351433423,0.0,1.0
2017-03-17,78.63,78.97,78.09,78.77,766936,73.1609504679609,73.477302027914,72.6585097550943,73.2912128750004,824267.28048604,0.0,1.0
2017-03-20,78.42,78.89,78.06,78.52,444780,72.9655568574017,73.4028663667485,72.6305963821573,73.0586014338585,478028.937244543,0.0,1.0
2017-03-21,76.57,78.82,76.47,78.77,636381,71.2442321929514,73.3377351632288,71.1511876164946,73.2912128750004,683952.815127972,0.0,1.0
2017-03-22,76.48,76.67,75.73,76.32,670182,71.1604920741403,71.3372767694082,70.4626577507145,71.0116207518094,720280.56392019,0.0,1.0
2017-03-23,76.56,77.14,76.09,76.33,593643,71.2349277353057,71.774586278755,70.7976182259589,71.0209252094551,638019.992788934,0.0,1.0
2017-03-24,76.59,77.29,76.28,76.7,358643,71.2628411082428,71.9141531434402,70.9744029212267,71.3651901423452,385452.880390743,0.0,1.0
2017-03-27,76.34,76.43,75.35,75.47,365695,71.0302296671008,71.1139697859119,70.1090883601787,70.2207418519269,393032.043270028,0.0,1.0
2017-03-28,76.92,77.35,76.21,76.23,469188,71.5698882105501,71.9699798893142,70.909271717707,70.9278806329984,504261.524816522,0.0,1.0
2017-03-29,76.24,76.7,75.96,76.64,573568,70.937185090644,71.3651901423452,70.6766602765651,71.3093633964711,616444.31286811,0.0,1.0
2017-03-30,77.17,77.26,76.03,76.03,431351,71.9420665163772,72.0259694059259,70.8792965820935,70.8792965820935,462696.698633508,0.15,1.0
2017-03-31,77.04,77.42,76.86,77.03,550466,71.8208734536957,72.1751300984569,71.6530676745983,71.8115509104125,590467.625924115,0.0,1.0
2017-04-03,76.66,77.3699,75.84,77.15,454490,71.4666168089345,72.1284241566082,70.7021682597129,71.9234214298108,487517.178729024,0.0,1.0
2017-04-04,76.82,76.89,76.3513,76.64,355574,71.6157775014655,71.6810353044479,71.1788298977824,71.4479717223681,381413.08567712,0.0,1.0
2017-04-05,76.03,77.36,75.95,77.29,339469,70.8792965820935,72.1191948387578,70.804716235828,72.0539370357755,364137.756927464,0.0,1.0
2017-04-06,76.26,76.51,75.47,75.96,447747,71.0937150776069,71.3267786596867,70.3572341582349,70.8140387791112,480284.173962869,0.0,1.0
2017-04-07,76.16,76.51,75.495,75.84,382027,71.000489644775,71.3267786596867,70.3805405164429,70.7021682597129,409788.389707833,0.0,1.0
2017-04-10,76.09,76.42,75.73,76.06,367680,70.9352318417927,71.242875770138,70.5996202835978,70.9072642119431,394398.812460313,0.0,1.0
2017-04-11,76.23,76.24,75.42,75.76,493338,71.0657474477573,71.0750699910405,70.310621441819,70.6275879134474,529188.210785319,0.0,1.0
2017-04-12,75.39,76.23,75.06,76.23,328647,70.2826538119694,71.0657474477573,69.9750098836241,71.0657474477573,352529.336702144,0.0,1.0
2017-04-13,74.48,75.63,74.48,75.17,474348,69.4343023731991,70.5063948507659,69.4343023731991,70.0775578597392,508818.232955082,0.0,1.0
2017-04-17,75.55,75.64,74.56,74.77,535780,70.4318145045004,70.5157173940491,69.5088827194646,69.7046561284116,574714.414001269,0.0,1.0
2017-04-18,75.0,75.5,74.64,75.15,351420,69.919074623925,70.3852017880845,69.5834630657301,70.0589127731728,376957.220068546,0.0,1.0
2017-04-19,74.76,75.52,74.495,75.51,622295,69.6953335851284,70.4038468746509,69.4482861881239,70.3945243313677,667516.34301564,0.0,1.0
2017-04-20,76.0,76.735,75.11,75.41,853987,70.851328952244,71.5365358835584,70.0216226000401,70.3012988985358,916045.089905747,0.0,1.0
2017-04-21,76.33,76.71,75.65,75.96,748392,71.1589728805892,71.5132295253505,70.5250399373323,70.8140387791112,802776.64288185,0.0,1.0
2017-04-24,77.28,77.98,76.79,77.86,798717,72.0446144924923,72.6971925223156,71.587809871616,72.5853220029173,856758.693134964,0.0,1.0
2017-04-25,77.27,78.0,77.02,77.81,419118,72.0352919492091,72.715837608882,71.8022283671293,72.5387092865014,449574.74293065,0.0,1.0
2017-04-26,77.07,77.55,76.975,77.13,582321,71.8488410835453,72.2963231611384,71.760276922355,71.9047763432444,624637.486049559,0.0,1.0
2017-04-27,77.43,77.93,77.11,77.19,811936,72.1844526417402,72.6505798058996,71.8861312566781,71.9607116029436,870938.30013538,0.0,1.0
2017-04-28,76.71,77.63,76.64,77.39,407062,71.5132295253505,72.3709035074039,71.4479717223681,72.1471624686074,436642.649580395,0.0,1.0
2017-05-01,76.9,77.14,76.58,77.07,382031,71.6903578477311,71.9140988865276,71.392036462669,71.8488410835453,409792.680382468,0.0,1.0
2017-05-02,76.76,77.19,76.69,76.8,375294,71.5598422417664,71.9607116029436,71.4945844387841,71.5971324148992,402566.111628266,0.0,1.0
2017-05-03,76.88,77.14,76.5,76.58,361859,71.6717127611647,71.9140988865276,71.3174561164035,71.392036462669,388154.808197553,0.0,1.0
2017-05-04,76.71,77.755,76.46,77.3,601775,71.5132295253505,72.4874352984438,71.2801659432707,72.0632595790587,645505.182137469,0.0,1.0
2017-05-05,76.83,76.91,76.38,76.84,330859,71.6251000447487,71.6996803910143,71.2055855970052,71.6344225880319,354902.079775366,0.0,1.0
2017-05-08,76.62,77.13,76.38,76.9,252172,71.4293266358018,71.9047763432444,71.2055855970052,71.6903578477311,270497.001021927,0.0,1.0
2017-05-09,76.04,76.85,75.98,76.73,357308,70.8886191253767,71.6437451313151,70.8326838656776,71.5318746119168,383273.093131444,0.0,1.0
2017-05-10,76.12,76.29,75.63,75.81,541150,70.9631994716423,71.1216827074565,70.5063948507659,70.6742006298634,580474.644698918,0.0,1.0
2017-05-11,75.58,76.01,75.02,75.89,471933,70.45978213435,70.8606514955272,69.9377197104914,70.7487809761289,506227.738144127,0.0,1.0
2017-05-12,75.24,75.57,75.05,75.16,413097,70.1428156627215,70.4504595910668,69.9656873403409,70.068235316456,443116.204936134,0.0,1.0
2017-05-15,76.02,76.075,75.21,75.42,471412,70.8699740388103,70.9212480268679,70.114848032872,70.310621441819,505668.877772903,0.0,1.0
2017-05-16,75.64,76.64,75.5,76.32,518522,70.5157173940491,71.4479717223681,70.3852017880845,71.149650337306,556202.29828804,0.0,1.0
2017-05-17,74.11,74.9,73.99,74.34,491081,69.0893682717211,69.8258491910931,68.9774977523228,69.3037867672344,526767.197622451,0.0,1.0
2017-05-18,74.57,74.99,74.07,74.11,522838,69.5182052627478,69.9097520806418,69.0520780985883,69.0893682717211,560831.936219335,0.0,1.0
2017-05-19,74.37,75.07,74.19,74.71,813933,69.331754397084,69.9843324269073,69.1639486179866,69.6487208687125,873080.419446964,0.0,1.0
2017-05-22,74.75,74.92,74.39,74.75,382522,69.6860110418452,69.8444942776595,69.3503994836504,69.6860110418452,410319.360693929,0.0,1.0
2017-05-23,75.06,75.3,74.33,74.77,262368,69.9750098836241,70.1987509224207,69.2944642239512,69.7046561284116,281433.93066685,0.0,1.0
2017-05-24,74.76,75.19,74.36,75.12,345192,69.6953335851284,70.0962029463056,69.3224318538008,70.0309451433233,370276.639661663,0.0,1.0
2017-05-25,75.65,75.83,74.87,75.1,365600,70.5250399373323,70.6928457164297,69.7978815612435,70.0123000567569,392167.66165005,0.0,1.0
2017-05-26,75.23,75.6,75.18,75.44,230600,70.1334931194383,70.4784272209164,70.0868804030224,70.3292665283853,247357.39271472,0.0,1.0
2017-05-30,75.27,75.43,74.79,74.98,247662,70.1707832925711,70.3199439851021,69.723301214978,69.9004295373586,265659.265370828,0.0,1.0
2017-05-31,75.5,75.54,74.6,75.37,973215,70.3852017880845,70.4224919612172,69.5461728925974,70.264008725403,1043937.2287548,0.0,1.0
2017-06-01,76.59,76.62,75.26,75.73,443923,71.4013590059522,71.4293266358018,70.1614607492879,70.5996202835978,476182.289011693,0.0,1.0
2017-06-02,76.47,76.88,76.06,76.39,374323,71.2894884865539,71.6717127611647,70.9072642119431,71.2149081402884,401524.55036059,0.0,1.0
2017-06-05,75.86,76.84,75.83,76.37,361732,70.7208133462793,71.6344225880319,70.6928457164297,71.196263053722,388018.579277888,0.0,1.0
2017-06-06,74.8,75.56,74.71,75.44,562809,69.7326237582612,70.4411370477836,69.6487208687125,70.3292665283853,603707.575179439,0.0,1.0
2017-06-07,74.71,75.155,74.54,74.85,467663,69.6487208687125,70.0635740448144,69.4902376328982,69.7792364746771,501647.442971136,0.0,1.0
2017-06-08,75.29,75.79,74.605,74.81,618792,70.1894283791375,70.655555543297,69.550834164239,69.7419463015444,663758.784703932,0.0,1.0
2017-06-09,76.76,76.84,75.21,75.58,462315,71.5598422417664,71.6344225880319,70.114848032872,70.45978213435,495910.810983979,0.0,1.0
2017-06-12,76.63,77.1175,76.16,76.73,374686,71.4386491790849,71.8931231641405,71.000489644775,71.5318746119168,401913.929083727,0.0,1.0
2017-06-13,76.96,77.09,76.52,76.7,276002,71.7462931074302,71.8674861701117,71.3361012029698,71.5039069820673,296058.695160659,0.0,1.0
2017-06-14,76.94,76.96,75.99,76.54,276226,71.7276480208638,71.7462931074302,70.8420064089608,71.3547462895362,296298.972940226,0.0,1.0
2017-06-15,76.99,77.09,76.18,76.66,353071,71.7742607372798,71.8674861701117,71.0191347313414,71.4666168089345,378728.196024192,0.0,1.0
2017-06-16,77.24,77.29,76.23,77.11,903759,72.0073243193595,72.0539370357755,71.0657474477573,71.8861312566781,969433.954390557,0.0,1.0
2017-06-19,77.77,77.8,77.215,77.64,472076,72.5014191133686,72.5293867432182,71.9840179611516,72.3802260506871,506381.129762333,0.0,1.0
2017-06-20,77.21,77.74,77.15,77.48,528665,71.97935668951,72.473451483519,71.9234214298108,72.2310653581561,567082.376494047,0.0,1.0
2017-06-21,76.14,77.28,76.065,77.21,408069,70.9818445582086,72.0446144924923,70.9119254835847,71.97935668951,437722.826919787,0.0,1.0
2017-06-22,75.64,76.08,75.26,75.9,438170,70.5157173940491,70.9259092985095,70.1614607492879,70.7581035194121,470011.226217731,0.0,1.0
2017-06-23,75.68,75.93,75.32,75.83,806116,70.5530075671819,70.7860711492616,70.217396008987,70.6928457164297,864695.368541279,0.0,1.0
2017-06-26,75.96,76.34,75.32,75.87,599326,70.8140387791112,71.1682954238724,70.217396008987,70.7301358895625,642878.216592117,0.0,1.0
2017-06-27,75.67,76.37,75.67,76.17,479027,70.5436850238987,71.196263053722,70.5436850238987,71.0098121880582,513837.249609514,0.0,1.0
2017-06-28,76.81,76.96,76.04,76.08,852028,71.6064549581824,71.7462931074302,70.8886191253767,70.9259092985095,913943.732003196,0.0,1.0
2017-06-29,76.32,77.91,75.83,77.91,506184,71.149650337306,72.6319347193333,70.6928457164297,72.6319347193333,542967.712376009,0.0,1.0
2017-06-30,76.5,76.88,76.03,76.57,663202,71.4572942656513,71.8122455312846,71.0182755949996,71.5226800251101,710003.835457113,0.15,1.0
2017-07-03,77.25,78.24,76.85,77.06,284529,72.1578559741381,73.0825974293406,71.7842230629451,71.9803803413214,304608.070088415,0.0,1.0
2017-07-05,76.8,77.49,76.671,77.49,456785,71.737518949046,72.3820357208539,71.6170223351863,72.3820357208539,489020.090378614,0.0,1.0
2017-07-06,76.73,77.34,76.43,76.75,621907,71.6721331895873,72.2419233791565,71.3919085061926,71.6908148351469,665794.667835179,0.0,1.0
2017-07-07,77.64,77.86,76.88,77.04,331456,72.5221480625512,72.7276461637073,71.8122455312846,71.9616986957618,354846.685150637,0.0,1.0
2017-07-10,77.86,78.06,77.33,77.43,414896,72.7276461637073,72.9144626193038,72.2325825563767,72.3259907841749,444175.004471962,0.0,1.0
2017-07-11,77.45,77.98,77.32,77.86,259139,72.3446724297346,72.8397360370652,72.2232417335969,72.7276461637073,277426.310409982,0.0,1.0
2017-07-12,77.8,77.89,77.27,77.44,240956,72.6716012270284,72.7556686320468,72.1765376196977,72.3353316069547,257960.145138893,0.0,1.0
2017-07-13,78.23,78.4,77.67,77.77,252574,73.0732566065608,73.2320505938178,72.5501705308907,72.6435787586889,270398.021623495,0.0,1.0
2017-07-14,78.15,78.53,77.36,77.59,215508,72.9985300243222,73.3534812899555,72.2606050247162,72.4754439486521,230716.292429292,0.0,1.0
2017-07-17,78.37,78.45,77.67,78.14,290177,73.2040281254784,73.2787547077169,72.5501705308907,72.9891892015424,310654.64664075,0.0,1.0
2017-07-18,78.09,78.4,77.96,77.96,543643,72.9424850876433,73.2320505938178,72.8210543915056,72.8210543915056,582007.616260824,0.0,1.0
2017-07-19,78.21,78.4,77.98,78.19,329584,73.0545749610012,73.2320505938178,72.8397360370652,73.0358933154415,352842.579041223,0.0,1.0
2017-07-20,78.24,78.74,78.165,78.33,209342,73.0825974293406,73.5496385683318,73.012541258492,73.1666648343591,224115.160874459,0.0,1.0
2017-07-21,78.32,78.55,78.06,78.18,327326,73.1573240115792,73.3721629355152,72.9144626193038,73.0265524926617,350425.233103692,0.0,1.0
2017-07-24,78.49,78.63,78.25,78.33,216787,73.3161179988362,73.4468895177538,73.0919382521205,73.1666648343591,232085.550823492,0.0,1.0
2017-07-25,78.79,79.355,78.72,79.32,394641,73.596342682231,74.124099169291,73.5309569227722,74.0914062895616,422490.619190881,0.0,1.0
2017-07-26,77.96,78.83,77.91,78.83,248539,72.8210543915056,73.6337059733502,72.7743502776065,73.6337059733502,266078.273679324,0.0,1.0
2017-07-27,78.8,79.37,77.94,79.37,540499,73.6056835050108,74.1381104034607,72.8023727459459,74.1381104034607,578641.745743731,0.0,1.0
2017-07-28,78.89,79.2,78.2,78.92,498855,73.6897509100292,73.9793164162037,73.0452341382213,73.7177733783687,534058.949365288,0.0,1.0
2017-07-31,78.97,79.32,78.8,79.17,373212,73.7644774922678,74.0914062895616,73.6056835050108,73.9512939478642,399549.385313404,0.0,1.0
2017-08-01,79.12,79.3,78.27,79.3,527067,73.9045898339651,74.072724644002,73.1106198976801,74.072724644002,564261.856180883,0.0,1.0
2017-08-02,78.93,79.35,78.68,78.98,440374,73.7271142011485,74.1194287579011,73.4935936316529,73.7738183150476,471450.97426665,0.0,1.0
2017-08-03,78.84,79.06,78.675,78.85,336325,73.6430467961301,73.8485448972862,73.488923220263,73.6523876189099,360059.288060219,0.0,1.0
2017-08-04,79.07,79.32,78.98,79.09,213521,73.857885720066,74.0914062895616,73.7738183150476,73.8765673656257,228589.070827046,0.0,1.0
2017-08-07,78.98,79.11,78.84,79.04,288064,73.7738183150476,73.8952490111853,73.6430467961301,73.8298632517266,308392.533281139,0.0,1.0
2017-08-08,79.27,79.9,78.95,78.95,394275,74.0447021756625,74.6331740107914,73.7457958467081,73.7457958467081,422098.790752822,0.0,1.0
2017-08-09,79.23,79.26,78.39,78.89,530309,74.0073388845432,74.0353613528827,73.222709771038,73.6897509100292,567732.64250926,0.0,1.0
2017-08-10,78.45,79.04,78.4,78.65,555873,73.2787547077169,73.8298632517266,73.2320505938178,73.4655711633134,595100.681281196,0.0,1.0
2017-08-11,78.16,78.7099,78.14,78.54,358671,73.0078708471021,73.5215226917646,72.9891892015424,73.3628221127354,383982.234171848,0.0,1.0
2017-08-14,78.77,79.03,78.66,78.75,286705,73.5776610366713,73.8205224289467,73.4749119860932,73.5589793911116,306937.629326708,0.0,1.0
2017-08-15,78.86,79.47,78.82,79.07,377633,73.6617284416897,74.231518631259,73.6243651505704,73.857885720066,404282.37308569,0.0,1.0
2017-08-16,78.75,79.49,78.69,79.21,348800,73.5589793911116,74.2502002768186,73.5029344544327,73.9886572389835,373414.6426088,0.0,1.0
2017-08-17,76.85,78.71,76.8,78.62,513037,71.7842230629451,73.5216160999923,71.737518949046,73.4375486949739,549241.766055306,0.0,1.0
2017-08-18,76.61,77.08,76.325,76.73,489551,71.5600433162294,71.9990619868811,71.2938298670044,71.6721331895873,524098.370710379,0.0,1.0
2017-08-21,76.52,76.78,76.25,76.6,389434,71.475975911211,71.7188373034864,71.2237736961557,71.5507024934495,416916.163789321,0.0,1.0
2017-08-22,77.43,77.48,76.7,76.75,351382,72.3259907841749,72.372694898074,71.6441107212478,71.6908148351469,376178.853065267,0.0,1.0
2017-08-23,77.3,77.67,76.92,76.92,303091,72.2045600880372,72.5501705308907,71.8496088224039,71.8496088224039,324479.9812011,0.0,1.0
2017-08-24,77.1,77.62,77.07,77.49,253726,72.0177436324407,72.5034664169916,71.9897211641013,72.3820357208539,271631.317690826,0.0,1.0
2017-08-25,77.7,77.84,77.3,77.45,279451,72.5781929992302,72.7089645181477,72.2045600880372,72.3446724297346,299171.718152728,0.0,1.0
2017-08-28,77.21,77.71,77.11,77.71,355483,72.1204926830188,72.58753382201,72.0270844552206,72.58753382201,380569.258596628,0.0,1.0
2017-08-29,76.81,76.985,76.56,76.59,319498,71.7468597718259,71.9103241704728,71.5133392023303,71.5413616706697,342044.815035052,0.0,1.0
2017-08-30,76.94,77.21,76.79,76.79,219774,71.8682904679636,72.1204926830188,71.7281781262662,71.7281781262662,235283.34192863,0.0,1.0
2017-08-31,76.97,77.195,76.71,77.13,516992,71.896312936303,72.1064814488491,71.6534515440276,72.0457661007802,553475.868439245,0.0,1.0
2017-09-01,77.52,77.84,77.19,77.28,365005,72.4100581891933,72.7089645181477,72.1018110374592,72.1858784424776,390763.221403168,0.0,1.0
2017-09-05,75.87,76.99,75.78,76.99,425803,70.8688224305224,71.9149945818627,70.784755025504,71.9149945818627,455851.706040008,0.0,1.0
2017-09-06,76.05,76.42,75.93,76.22,429265,71.0369572405592,71.3825676834127,70.9248673672014,71.1957512278163,459558.017659021,0.0,1.0
2017-09-07,74.68,76.06,74.48,76.06,401608,69.7572645197234,71.0462980633391,69.5704480641269,71.0462980633391,429949.276917531,0.0,1.0
2017-09-08,76.07,76.37,74.57,74.57,458540,71.0556388861189,71.3358635695136,69.6545154691453,69.6545154691453,490898.939856189,0.0,1.0
2017-09-11,76.84,77.16,76.1608,76.77,396785,71.7748822401653,72.0737885691197,71.1404535569597,71.7094964807065,424785.920205082,0.0,1.0
2017-09-12,77.78,77.78,76.98,77.1,257431,72.6529195814688,72.6529195814688,71.9056537590829,72.0177436324407,275597.777699042,0.0,1.0
2017-09-13,77.16,77.47,76.97,77.45,368088,72.0737885691197,72.3633540752942,71.896312936303,72.3446724297346,394063.787180584,0.0,1.0
2017-09-14,76.93,77.38,76.68,77.07,345308,71.8589496451837,72.2792866702758,71.6254290756881,71.9897211641013,369676.2139047,0.0,1.0
2017-09-15,77.22,77.3,76.7,76.85,604488,72.1298335057986,72.2045600880372,71.6441107212478,71.7842230629451,647146.417664301,0.0,1.0
2017-09-18,77.53,77.62,77.06,77.39,273195,72.4193990119732,72.5034664169916,71.9803803413214,72.2886274930556,292474.235342634,0.0,1.0
2017-09-19,77.89,78.0,77.42,77.55,385649,72.7556686320468,72.8584176826249,72.3166499613951,72.4380806575328,412864.058220874,0.0,1.0
2017-09-20,78.62,78.93,77.605,78.02,305463,73.4375486949739,73.7271142011485,72.4894551828218,72.8770993281845,327019.37206196,0.0,1.0
2017-09-21,78.65,78.91,78.375,78.57,329162,73.4655711633134,73.7084325555888,73.2086985368683,73.3908445810748,352390.798711002,0.0,1.0
2017-09-22,78.64,78.79,78.3,78.49,243549,73.4562303405336,73.596342682231,73.1386423660196,73.3161179988362,260736.131859892,0.0,1.0
2017-09-25,78.92,78.95,78.1575,78.5,418855,73.7177733783687,73.7457958467081,73.0055356414071,73.3254588216161,448413.389133912,0.0,1.0
2017-09-26,78.87,79.13,78.54,78.95,420530,73.6710692644695,73.913930656745,73.3628221127354,73.7457958467081,450206.593051257,0.0,1.0
2017-09-27,79.84,80.1,79.37,79.53,401239,74.5771290741124,74.8199904663878,74.1381104034607,74.2875635679379,429554.236770964,0.0,1.0
2017-09-28,79.74,79.84,79.4,79.75,273925,74.4837208463142,74.5771290741124,74.1661328718002,74.493061669094,293255.751079746,0.0,1.0
2017-09-29,80.09,80.3,79.61,79.62,489049,74.810649643608,75.0068069219843,74.3622901501765,74.3716309729563,523560.944819928,0.0,1.0
2017-10-02,80.33,80.51,79.79,80.17,361011,75.0348293903238,75.2029642003606,74.5304249602133,74.8853762258466,386487.366808616,0.0,1.0
2017-10-03,80.41,80.43,79.94,80.26,244348,75.1095559725624,75.128237618122,74.6705373019107,74.969443630865,261591.516892703,0.0,1.0
2017-10-04,80.32,80.6,80.15,80.31,263359,75.025488567544,75.287031605379,74.866694580287,75.0161477447642,281944.113712187,0.0,1.0
2017-10-05,80.81,81.01,80.22,80.22,218010,75.6233012254527,75.8104644508591,75.0711697105038,75.0711697105038,232962.431082954,0.15,1.0
2017-10-06,80.81,81.17,80.4,81.01,326703,75.6233012254527,75.9601950311842,75.2396166133696,75.8104644508591,349110.247796405,0.0,1.0
2017-10-09,80.53,81.075,80.43,80.97,189577,75.3612727098837,75.8712924991162,75.2676910971805,75.7730318057778,202579.325707138,0.0,1.0
2017-10-10,80.93,80.97,80.48,80.53,359639,75.7355991606965,75.7730318057778,75.3144819035321,75.3612727098837,384305.195872862,0.0,1.0
2017-10-11,81.1,81.1,80.28,80.82,349856,75.8946879022919,75.8946879022919,75.1273186781257,75.632659386723,373851.219159479,0.0,1.0
2017-10-12,81.53,81.62,80.91,81.1,399063,76.2970888369157,76.3813122883486,75.7168828381559,75.8946879022919,426433.129834672,0.0,1.0
2017-10-13,81.61,81.92,81.28,81.57,304158,76.3719541270783,76.6620571264582,76.0631348051577,76.334521481997,325018.976713587,0.0,1.0
2017-10-16,82.05,82.08,81.59,81.59,225210,76.7837132229723,76.8117877067833,76.3532378045376,76.3532378045376,240656.250191239,0.0,1.0
2017-10-17,81.89,82.245,81.59,82.1,371203,76.6339826426472,76.9661973677435,76.3532378045376,76.8305040293239,396662.324229557,0.0,1.0
2017-10-18,82.16,82.43,82.025,82.15,306053,76.8866529969458,77.1393233512445,76.7603178197965,76.8772948356755,327043.947159449,0.0,1.0
2017-10-19,82.53,82.55,81.78,81.86,225800,77.2329049639477,77.2516212864883,76.5310428686737,76.6059081588362,241286.715923724,0.0,1.0
2017-10-20,83.12,83.48,82.92,83.38,458868,77.7850364788965,78.121930284628,77.5978732534901,78.0283486719248,490339.914802867,0.0,1.0
2017-10-23,83.7,83.74,82.89,83.28,393992,78.327809832575,78.3652424776563,77.5697987696792,77.9347670592216,421014.330293268,0.0,1.0
2017-10-24,83.88,84.07,83.44,83.69,381295,78.4962567354408,78.6740617995769,78.0844976395467,78.3184516713047,407446.494013004,0.0,1.0
2017-10-25,84.6,86.5,83.11,84.48,668739,79.1700443469038,80.9480949882645,77.7756783176262,79.05774641166,714605.124535497,0.0,1.0
2017-10-26,85.08,85.49,82.05,84.96,822896,79.6192360878791,80.0029206999622,76.7837132229723,79.5069381526353,879335.134573821,0.0,1.0
2017-10-27,84.96,85.39,84.36,84.96,423192,79.5069381526353,79.9093390872591,78.9454484764161,79.5069381526353,452217.041121313,0.0,1.0
2017-10-30,84.52,85.12,84.44,84.6,399698,79.0951790567412,79.6566687329604,79.0203137665787,79.1700443469038,427111.681936584,0.0,1.0
2017-10-31,84.13,84.92,84.0,84.85,388860,78.7302107671988,79.469505507554,78.6085546706846,79.4039983786618,415530.34700664,0.0,1.0
2017-11-01,84.76,85.07,84.27,84.54,376288,79.3197749272289,79.6098779266088,78.8612250249833,79.1138953792819,402096.083974784,0.0,1.0
2017-11-02,85.54,85.73,84.64,84.75,424864,80.0497115063139,80.2275165704499,79.2074769919851,79.3104167659586,454003.716892015,0.0,1.0
2017-11-03,85.42,85.8099,85.19,85.26,416305,79.93741357107,80.3022882789998,79.7221758618527,79.7876829907449,444857.689427041,0.0,1.0
2017-11-06,85.68,85.75,84.81,85.28,467227,80.1807257640983,80.2462328929906,79.3665657335805,79.8063993132855,499272.225070389,0.0,1.0
2017-11-07,85.18,86.215,84.91,85.6,431128,79.7128177005823,80.6813873920604,79.4601473462837,80.1058604739358,460697.339516224,0.0,1.0
2017-11-08,85.24,85.55,84.86,85.06,521066,79.7689666682043,80.0590696675842,79.4133565399321,79.6005197653385,556803.826038579,0.0,1.0
2017-11-09,84.5,85.21,84.145,84.86,473983,79.0764627342006,79.7408921843933,78.7442480091043,79.4133565399321,506491.59200033,0.0,1.0
2017-11-10,84.26,84.65,83.66,84.61,406694,78.8518668637129,79.2168351532554,78.2903771874938,79.1794025081741,434587.509503468,0.0,1.0
2017-11-13,84.69,84.76,83.96,84.14,319371,79.2542677983367,79.3197749272289,78.5711220256033,78.7395689284691,341275.375337802,0.0,1.0
2017-11-14,85.18,85.36,84.24,84.4,480648,79.7128177005823,79.8812646034481,78.8331505411723,78.9828811214974,513613.71760543,0.0,1.0
2017-11-15,85.37,85.85,84.6,84.71,527686,79.8906227647184,80.3398145056938,79.1700443469038,79.2729841208773,563877.865274252,0.0,1.0
2017-11-16,85.01,85.88,84.94,85.54,472821,79.5537289589869,80.3678889895047,79.4882218300947,80.0497115063139,505249.895083131,0.0,1.0
2017-11-17,85.44,85.72,84.56,84.68,515987,79.9561298936107,80.2181584091796,79.1326117018225,79.2449096370664,551376.477809276,0.0,1.0
2017-11-20,85.08,85.54,84.92,85.5,420452,79.6192360878791,80.0497115063139,79.469505507554,80.0122788612326,449289.115516216,0.0,1.0
2017-11-21,85.27,85.6,85.21,85.32,469124,79.7970411520152,80.1058604739358,79.7408921843933,79.8438319583668,501299.332688224,0.0,1.0
2017-11-22,85.17,85.37,84.76,85.29,279748,79.703459539312,79.8906227647184,79.3197749272289,79.8157574745559,298934.792764526,0.0,1.0
2017-11-24,85.16,85.515,85.1,85.39,173616,79.6941013780417,80.0263161031381,79.6379524104198,79.9093390872591,185523.624764452,0.0,1.0
2017-11-27,85.74,86.03,85.11,85.22,360957,80.2368747317202,80.5082614085595,79.6473105716901,79.7502503456636,385713.592204073,0.0,1.0
2017-11-28,87.53,87.66,86.06,86.06,722374,81.9119855991075,82.0336416956216,80.5363358923705,80.5363358923705,771918.733962285,0.0,1.0
2017-11-29,89.09,89.54,87.83,87.83,455998,83.3718587572773,83.7929760144417,82.192730437217,82.192730437217,487273.073019425,0.0,1.0
2017-11-30,88.85,90.32,88.75,89.4,947191,83.1472628867896,84.5229125935266,83.0536812740864,83.6619617566572,1012155.02986053,0.0,1.0
2017-12-01,88.53,89.09,86.69,89.09,623376,82.8478017261394,83.3718587572773,81.1259000524006,83.3718587572773,666130.858395338,0.0,1.0
2017-12-04,89.4,89.88,88.785,89.62,508806,83.6619617566572,84.1111534976326,83.0864348385326,83.8678413046043,543702.961834749,0.0,1.0
2017-12-05,89.0,90.065,88.82,89.66,505986,83.2876353058444,84.2842794811335,83.1191884029787,83.9052739496855,540689.54935067,0.0,1.0
2017-12-06,89.03,89.73,88.7,88.88,466828,83.3157097896554,83.9707810785778,83.0068904677348,83.1753373706006,498845.859261471,0.0,1.0
2017-12-07,89.17,89.37,88.77,88.77,290518,83.4467240474399,83.6338872728463,83.0723975966271,83.0723975966271,310443.463847336,0.0,1.0
2017-12-08,89.95,90.14,89.08,89.48,401200,84.1766606265248,84.3544656906609,83.362500596007,83.7368270468198,428716.698089451,0.0,1.0
2017-12-11,89.63,90.09,89.38,89.86,461496,83.8771994658746,84.3076748843093,83.6432454341166,84.0924371750919,493148.158777391,0.0,1.0
2017-12-12,89.77,90.01,89.2,89.75,511179,84.008213723659,84.2328095941467,83.4747985312508,83.9894974011184,546238.716382521,0.0,1.0
2017-12-13,89.31,90.35,89.27,89.67,588259,83.5777383052243,84.5509870773376,83.5403056601431,83.9146321109558,628605.324280664,0.0,1.0
2017-12-14,88.86,89.83,88.77,89.41,467533,83.15662104806,84.064362691281,83.0723975966271,83.6713199179275,499599.21238249,0.0,1.0
2017-12-15,89.61,90.28,88.9,89.28,907965,83.8584831433339,84.4854799484453,83.1940536931412,83.5496638214134,970238.675924199,0.0,1.0
2017-12-18,89.87,90.27,89.49,90.13,551646,84.1017953363622,84.476121787175,83.7461852080901,84.3451075293905,589481.185529046,0.0,1.0
2017-12-19,90.14,90.81,89.98,90.32,715756,84.3544656906609,84.9814624957723,84.2047351103358,84.5229125935266,764846.831898586,0.0,1.0
2017-12-20,90.42,90.87,90.18,90.68,644276,84.6164942062298,85.0376114633942,84.3918983357422,84.8598063992581,688464.30552911,0.0,1.0
2017-12-21,90.51,90.98,90.21,90.88,626164,84.7007176576627,85.1405512373677,84.4199728195531,85.0469696246645,669110.076127824,0.0,1.0
2017-12-22,90.69,91.0,90.12,90.99,286038,84.8691645605284,85.1592675599084,84.3357493681202,85.149909398638,305656.198624403,0.0,1.0
2017-12-26,90.63,90.95,90.39,90.71,169480,84.8130155929065,85.1124767535568,84.5884197224189,84.8878808830691,181103.953121137,0.0,1.0
2017-12-27,90.69,90.92,90.38,90.52,243757,84.8691645605284,85.0844022697458,84.5790615611485,84.710075818933,260475.314496985,0.0,1.0
2017-12-28,91.16,91.19,90.56,90.97,264923,85.3089981402335,85.3370726240444,84.7475084640143,85.1311930760974,283093.005503369,0.0,1.0
2017-12-29,90.71,91.29,90.71,91.25,276592,84.8878808830691,85.4306542367476,84.8878808830691,85.3932215916663,295562.335388727,0.0,1.0
2018-01-02,90.21,91.42,90.08,91.42,515355,84.4199728195531,85.5523103332618,84.298316723039,85.5523103332618,550701.131465326,0.0,1.0
2018-01-03,90.47,90.56,89.99,90.2,460192,84.6632850125814,84.7475084640143,84.2140932716061,84.4106146582828,491754.722650002,0.0,1.0
2018-01-04,90.7,91.29,90.58,90.58,464831,85.0188951408536,85.5719397729716,84.9064114868634,84.9064114868634,495891.785351384,0.15,1.0
2018-01-05,91.06,91.09,90.48,90.93,429110,85.3563461028239,85.3844670163214,84.8126751085384,85.2344888110013,457783.84834947,0.0,1.0
2018-01-08,91.33,91.44,90.73,91.2,426519,85.6094343243016,85.7125443404592,85.0470160543511,85.487577032479,455019.713393227,0.0,1.0
2018-01-09,92.07,92.73,91.71,91.71,478324,86.3030835239072,86.9217436208528,85.9656325619369,85.9656325619369,510286.410192985,0.0,1.0
2018-01-10,92.76,93.2,92.02,92.26,364044,86.9498645343503,87.3623045989807,86.2562153347447,86.4811826427249,388370.029336381,0.0,1.0
2018-01-11,92.86,93.34,92.62,93.11,618518,87.0436009126754,87.4935355286358,86.8186336046952,87.2779418584881,659848.407898715,0.0,1.0
2018-01-12,92.25,93.15,91.65,93.15,727661,86.4718090048924,87.3154364098182,85.9093907349419,87.3154364098182,776284.525818144,0.0,1.0
2018-01-16,91.42,92.64,91.06,92.32,689386,85.6937970647942,86.8373808803602,85.3563461028239,86.53742446972,735451.926261909,0.0,1.0
2018-01-17,92.03,92.56,91.5,91.82,550785,86.2655889725772,86.7623917777002,85.7687861674542,86.0687425780945,587589.375482191,0.0,1.0
2018-01-18,91.66,92.62,91.5,92.31,517185,85.9187643727744,86.8186336046952,85.7687861674542,86.5280508318874,551744.167249937,0.0,1.0
2018-01-19,92.15,92.46,91.57,91.99,507770,86.3780726265673,86.6686553993751,85.8344016322818,86.2280944212472,541700.041193192,0.0,1.0
2018-01-22,92.78,92.8,92.02,92.43,391877,86.9686118100153,86.9873590856804,86.2562153347447,86.6405344858776,418062.876977105,0.0,1.0
2018-01-23,92.77,92.96,92.23,92.48,304801,86.9592381721828,87.1373372910005,86.4530617292274,86.6874026750401,325168.312928543,0.0,1.0
2018-01-24,93.07,93.32,92.53,93.14,491981,87.2404473071581,87.4747882529708,86.7342708642026,87.3060627719857,524855.993789053,0.0,1.0
2018-01-25,92.71,93.26,92.47,93.26,278340,86.9029963451878,87.4185464259758,86.6780290372076,87.4185464259758,296939.144623969,0.0,1.0
2018-01-26,93.32,93.45,92.45,92.9,524713,87.4747882529708,87.5966455447934,86.6592817615426,87.0810954640055,559775.20080864,0.0,1.0
2018-01-29,92.34,93.6,92.33,93.22,519817,86.556171745385,87.7372501122811,86.5467981075525,87.3810518746457,554552.041894797,0.0,1.0
2018-01-30,91.33,92.46,91.18,91.77,588824,85.6094343243016,86.6686553993751,85.468829756814,86.021874388932,628170.205123461,0.0,1.0
2018-01-31,90.85,91.75,90.46,91.3,850654,85.1594997083412,86.003127113267,84.7939278328733,85.5813134108041,907496.123916641,0.0,1.0
2018-02-01,90.74,91.4,90.27,90.86,995591,85.0563896921836,85.6750497891292,84.6158287140557,85.1688733461737,1062118.05682016,0.0,1.0
2018-02-02,88.21,90.65,88.19,90.44,764834,82.6848593205589,84.972026951691,82.6661120448939,84.7751805572083,815941.487890095,0.0,1.0
2018-02-05,83.96,87.9,83.55,87.43,1347968,78.7010632417427,82.3942765477511,78.3167440906099,81.9537155696232,1438041.47769089,0.0,1.0
2018-02-06,83.42,84.09,81.6,81.99,1343009,78.1948867987873,78.8229205335653,76.4888847132707,76.8544565887385,1432751.10901161,0.0,1.0
2018-02-07,83.28,84.44,82.71,83.06,954067,78.0636558691321,79.1509978577031,77.5293585126791,77.8574358368169,1017819.35364646,0.0,1.0
2018-02-08,80.52,84.02,80.43,83.28,994359,75.4765318273597,78.7573050687378,75.3921690868672,78.0636558691321,1060803.73251831,0.0,1.0
2018-02-09,82.64,83.12,81.04,81.55,1214850,77.4637430478516,77.913677663812,75.9639609946502,76.4420165241081,1296028.31014741,0.0,1.0
2018-02-12,83.53,84.31,82.32,83.26,962638,78.2979968149448,79.0291405658805,77.1637866372113,78.0449085934671,1026963.08221071,0.0,1.0
2018-02-13,84.04,84.33,82.71,82.84,619199,78.7760523444028,79.0478878415455,77.5293585126791,77.6512158045017,660574.913458422,0.0,1.0
2018-02-14,86.3,86.36,83.63,83.71,771720,80.8944944945497,80.9507363215448,78.3917331932699,78.46672229593,823287.62193436,0.0,1.0
2018-02-15,86.12,86.95,85.64,86.91,518399,80.7257690135646,81.5037809536628,80.2758343976042,81.4662864023328,553039.288761662,0.0,1.0
2018-02-16,86.65,87.01,85.76,85.8,694474,81.2225718186875,81.5600227806579,80.3883180515943,80.4258126029243,740879.914937079,0.0,1.0
2018-02-20,86.38,87.16,86.05,86.58,600269,80.9694835972098,81.7006273481455,80.660153548737,81.15695635386,640379.979177572,0.0,1.0
2018-02-21,86.17,87.55,86.06,86.2,565098,80.7726372027271,82.0661992236133,80.6695271865695,80.8007581162247,602858.794096127,0.0,1.0
2018-02-22,85.64,86.93,85.58,86.5,619768,80.2758343976042,81.4850336779978,80.2195925706091,81.0819672511999,661181.934990688,0.0,1.0
2018-02-23,86.51,86.55,85.68,85.86,320850,81.0913408890324,81.1288354403625,80.3133289489342,80.4820544299194,342289.733967811,0.0,1.0
2018-02-26,87.6,87.62,86.35,86.79,428085,82.1130674127759,82.1318146884409,80.9413626837123,81.3538027483427,456690.356134051,0.0,1.0
2018-02-27,86.99,88.16,86.99,87.5,489744,81.5412755049928,82.6379911313963,81.5412755049928,82.0193310344508,522469.513705257,0.0,1.0
2018-02-28,85.37,87.6,85.34,87.41,505117,80.0227461761264,82.1130674127759,79.9946252626289,81.9349682939582,538869.763293187,0.0,1.0
2018-03-01,83.17,85.61,82.74,85.45,816430,77.9605458529745,80.2477134841066,77.5574794261767,80.0977352787865,870985.218960076,0.0,1.0
2018-03-02,82.96,83.18,81.56,82.35,832715,77.7636994584918,77.969919490807,76.4513901619406,77.1919075507088,888358.409914309,0.0,1.0
2018-03-05,84.11,84.61,82.15,82.39,794142,78.8416678092303,79.3103497008558,77.0044347940587,77.2294021020388,847207.897499348,0.0,1.0
2018-03-06,84.72,84.85,83.63,84.22,784425,79.4134597170134,79.535317008836,78.3917331932699,78.9447778253879,836841.59129718,0.0,1.0
2018-03-07,84.84,85.08,83.78,83.91,504201,79.5259433710035,79.7509106789837,78.5323377607576,78.6541950525802,537892.554640188,0.0,1.0
2018-03-08,85.62,85.66,84.05,85.13,570387,80.2570871219392,80.2945816732692,78.7854259822353,79.7977788681462,608501.213927685,0.0,1.0
2018-03-09,87.34,87.4,85.9,86.06,572804,81.8693528291306,81.9255946561257,80.5195489812494,80.6695271865695,611079.721912726,0.0,1.0
2018-03-12,87.02,87.74,86.71,87.15,528684,81.5693964184904,82.244298342431,81.2788136456826,81.691253710313,564011.549674422,0.0,1.0
2018-03-13,86.38,87.53,86.07,87.53,624024,80.9694835972098,82.0474519479483,80.678900824402,82.0474519479483,665722.328033441,0.0,1.0
2018-03-14,85.24,86.84,85.06,86.84,488746,79.9008888843038,81.4006709375052,79.7321634033187,81.4006709375052,521404.825675025,0.0,1.0
2018-03-15,85.54,85.78,85.14,85.42,555832,80.1820980192791,80.4070653272593,79.8071525059787,80.069614365289,592973.624468744,0.0,1.0
2018-03-16,85.59,85.98,85.2,85.47,1335753,80.2289662084416,80.5945380839095,79.8633943329738,80.1164825544515,1425010.25094812,0.0,1.0
2018-03-19,85.44,85.66,84.55,85.66,701739,80.088361640954,80.2945816732692,79.2541078738607,80.2945816732692,748630.37439563,0.0,1.0
2018-03-20,86.03,86.32,85.56,85.85,473122,80.641406273072,80.9132417702148,80.2008452949441,80.4726807920868,504736.803847028,0.0,1.0
2018-03-21,86.06,86.92,85.92,86.17,634757,80.6695271865695,81.4756600401653,80.5382962569144,80.7726372027271,677172.525055964,0.0,1.0
2018-03-22,83.83,85.65,83.72,85.05,530579,78.5792059499201,80.2852080354367,78.4760959337625,79.7227897654862,566033.176745854,0.0,1.0
2018-03-23,80.91,84.11,80.78,84.11,533587,75.8421037028276,78.8416678092303,75.720246411005,78.8416678092303,569242.17633998,0.0,1.0
2018-03-26,84.12,84.29,82.11,82.37,805934,78.8510414470629,79.0103932902155,76.9669402427286,77.2106548263738,859787.85867419,0.0,1.0
2018-03-27,83.17,84.66,82.76,84.66,670674,77.9605458529745,79.3572178900183,77.5762267018417,79.3572178900183,715489.5591059,0.0,1.0
2018-03-28,83.7,84.12,82.67,83.41,653050,78.4573486580975,78.8510414470629,77.4918639613491,78.1855131609547,696687.893930744,0.0,1.0
2018-03-29,84.17,84.88,83.83,84.16,627987,78.8979096362254,79.5634379223335,78.5792059499201,78.8885359983929,669950.142325834,0.0,1.0
2018-04-02,82.2,84.26,81.19,84.2,600628,77.2012811885413,79.136009159933,76.252700969558,79.0796578597954,639518.163946326,0.16,1.0
2018-04-03,83.58,83.77,82.26,82.83,708351,78.4973610917066,78.6758068754757,77.257632488679,77.7929698399863,754216.138690744,0.0,1.0
2018-04-04,84.59,84.82,82.39,82.39,1224229,79.4459413106899,79.6619546278841,77.3797269723105,77.3797269723105,1303496.8105547,0.0,1.0
2018-04-05,84.96,85.46,84.42,85.06,822289,79.7934409948719,80.2630351626854,79.2862792936333,79.8873598284346,875531.529521202,0.0,1.0
2018-04-06,82.98,84.64,82.18,84.13,782615,77.9338480903304,79.4929007274713,77.1824974218288,79.0139146763015,833288.670985792,0.0,1.0
2018-04-09,83.15,84.56,83.07,83.52,392863,78.093510107387,79.4177656606211,78.0183750405368,78.441009791569,418300.552825452,0.0,1.0
2018-04-10,84.17,84.89,83.84,84.25,518854,79.0514822097266,79.727697811378,78.7415500589696,79.1266172765767,552449.365391235,0.0,1.0
2018-04-11,83.42,83.87,83.0,83.34,482571,78.3470909580063,78.7697257090385,77.9526318570429,78.2719558911561,513817.071288289,0.0,1.0
2018-04-12,84.23,84.5,83.68,83.91,441359,79.1078335098642,79.3614143604835,78.5912799252693,78.8072932424635,469936.628530782,0.0,1.0
2018-04-13,84.34,84.97,83.94,84.88,660424,79.2111442267831,79.8028328782282,78.8354688925323,79.7183059280217,703185.90526264,0.0,1.0
2018-04-16,85.09,85.62,84.76,84.98,631988,79.9155354785034,80.4133052963857,79.6056033277465,79.8122247615844,672908.697889727,0.0,1.0
2018-04-17,85.36,86.1,84.86,85.69,684662,80.1691163291227,80.8641156974867,79.6995221613092,80.4790484798796,728993.295623614,0.0,1.0
2018-04-18,85.71,86.17,85.23,85.69,557629,80.4978322465922,80.9298588809806,80.0470218454912,80.4790484798796,593735.014423613,0.0,1.0
2018-04-19,87.22,87.7,86.13,87.05,658006,81.916006633389,82.36681703449,80.8922913475555,81.7563446163324,700611.341771723,0.0,1.0
2018-04-20,87.18,87.98,86.67,87.22,792054,81.8784390999639,82.6297897684655,81.3994530487941,81.916006633389,843338.838393054,0.0,1.0
2018-04-23,86.89,87.92,86.62,87.5,531186,81.6060744826321,82.5734384683279,81.3524936320128,82.1789793673645,565579.852144744,0.0,1.0
2018-04-24,86.12,87.54,85.59,87.21,822970,80.8828994641993,82.2165469007896,80.3851296463169,81.9066147500327,876256.623705368,0.0,1.0
2018-04-25,86.47,86.96,85.56,86.17,433398,81.2116153816687,81.6718176661259,80.3569539962481,80.9298588809806,461460.160395469,0.0,1.0
2018-04-26,86.77,87.24,86.08,86.48,386607,81.4933718823568,81.9347904001015,80.8453319307742,81.221007265025,411639.482023478,0.0,1.0
2018-04-27,87.52,87.67,86.39,86.53,368480,82.1977631340771,82.3386413844211,81.1364803148186,81.2679666818063,392338.773834956,0.0,1.0
2018-04-30,86.74,88.25,86.74,87.78,447786,81.465196232288,82.8833706190848,81.465196232288,82.4419521013401,476779.771440675,0.0,1.0
2018-05-01,86.68,86.77,85.9,86.48,292447,81.4088449321504,81.4933718823568,80.6762780303613,81.221007265025,311382.700259747,0.0,1.0
2018-05-02,84.87,86.24,84.74,86.24,632277,79.7089140446655,80.9956020644745,79.5868195610339,80.9956020644745,673216.4103996,0.0,1.0
2018-05-03,84.09,84.81,83.02,84.41,517998,78.9763471428764,79.6525627445279,77.9714156237555,79.276887410277,551537.940102474,0.0,1.0
2018-05-04,85.46,85.93,83.37,83.64,340184,80.2630351626854,80.7044536804301,78.3001315412249,78.5537123918442,362210.63134572,0.0,1.0
2018-05-07,85.44,85.8,84.99,85.55,438843,80.2442513959729,80.5823591967986,79.8216166449407,80.3475621128919,467257.719621292,0.0,1.0
2018-05-08,85.04,86.01,84.78,85.4,453188,79.8685760617221,80.7795887472803,79.624387094459,80.2066838625478,482531.546452226,0.0,1.0
2018-05-09,85.02,85.43,84.49,85.35,412676,79.8497922950095,80.2348595126166,79.3520224771272,80.1597244457664,439396.428113099,0.0,1.0
2018-05-10,85.38,85.53,84.58,85.02,337300,80.1879000958352,80.3287783461793,79.4365494273336,79.8497922950095,359139.894741997,0.0,1.0
2018-05-11,85.52,86.17,85.33,85.47,242231,80.319386462823,80.9298588809806,80.1409406790539,80.2724270460417,257915.255983542,0.0,1.0
2018-05-14,84.75,85.74,84.6,85.61,368562,79.5962114443902,80.526007896661,79.4553331940462,80.4039134130295,392426.083266824,0.0,1.0
2018-05-15,84.89,85.25,84.41,84.59,511538,79.727697811378,80.0658056122037,79.276887410277,79.4459413106899,544659.660470001,0.0,1.0
2018-05-16,85.3,85.68,84.72,84.72,398969,80.1127650289851,80.4696565965234,79.5680357943214,79.5680357943214,424801.911252059,0.0,1.0
2018-05-17,85.67,85.91,85.0,85.26,327002,80.4602647131671,80.6856699137176,79.831008528297,80.07519749556,348175.107798465,0.0,1.0
2018-05-18,85.64,85.98,85.4,85.63,799959,80.4320890630983,80.7514130972115,80.2066838625478,80.422697179742,851755.680574897,0.0,1.0
2018-05-21,86.58,86.74,85.82,85.92,516971,81.3149260985877,81.465196232288,80.6011429635111,80.6950617970738,550444.442705795,0.0,1.0
2018-05-22,86.99,87.27,86.47,86.6,347733,81.6999933161948,81.9629660501703,81.2116153816687,81.3337098653002,370248.422823358,0.0,1.0
2018-05-23,86.58,86.72,86.24,86.65,412485,81.3149260985877,81.4464124655755,80.9956020644745,81.3806692820816,439193.061021798,0.0,1.0
2018-05-24,86.21,86.51,85.5,86.27,431018,80.9674264144057,81.2491829150938,80.3006026961105,81.0237777145433,458926.057372979,0.0,1.0
2018-05-25,85.71,86.5,85.39,85.96,328414,80.4978322465922,81.2397910317375,80.1972919791915,80.7326293304989,349678.533625253,0.0,1.0
2018-05-29,83.13,84.85,82.59,84.53,678379,78.0747263406744,79.6901302779529,77.5675646394359,79.3895900105523,722303.476594073,0.0,1.0
2018-05-30,85.1,85.45,83.84,83.99,718048,79.9249273618597,80.2536432793292,78.7415500589696,78.8824283093137,764541.011383638,0.0,1.0
2018-05-31,84.83,85.31,84.13,84.89,627794,79.6713465112404,80.1221569123414,79.0139146763015,79.727697811378,668443.139874464,0.0,1.0
2018-06-01,85.78,86.63,85.78,85.87,506904,80.5635754300861,81.361885515369,80.5635754300861,80.6481023802925,539725.612820329,0.0,1.0
2018-06-04,85.18,86.41,85.12,85.98,408416,80.0000624287099,81.1552640815311,79.9437111285722,80.7514130972115,434860.596652675,0.0,1.0
2018-06-05,84.93,85.05,84.02,84.98,655483,79.7652653448031,79.8779679450783,78.9106039593825,79.8122247615844,697924.979618049,0.0,1.0
2018-06-06,85.52,85.76,84.83,85.3,473848,80.319386462823,80.5447916633735,79.6713465112404,80.1127650289851,504529.264286112,0.0,1.0
2018-06-07,85.66,85.91,85.24,85.78,783754,80.4508728298108,80.6856699137176,80.0564137288475,80.5635754300861,834501.420289412,0.0,1.0
2018-06-08,86.24,86.3,85.51,85.79,479281,80.9956020644745,81.0519533646121,80.3099945794668,80.5729673134423,510314.046521906,0.0,1.0
2018-06-11,85.68,86.67,85.5,86.51,297709,80.4696565965234,81.3994530487941,80.3006026961105,81.2491829150938,316985.410387622,0.0,1.0
2018-06-12,84.62,85.69,84.39,85.69,399865,79.4741169607587,80.4790484798796,79.2581036435645,80.4790484798796,425755.926507585,0.0,1.0
2018-06-13,84.34,85.13,84.04,84.75,927410,79.2111442267831,79.9531030119285,78.929387726095,79.5962114443902,987459.026927587,0.0,1.0
2018-06-14,84.2,84.8,83.75,84.61,803385,79.0796578597954,79.6431708611716,78.6570231087632,79.4647250774024,855403.51122828,0.0,1.0
2018-06-15,84.48,84.56,82.97,83.76,1023515,79.3426305937709,79.4177656606211,77.9244562069741,78.6664149921195,1089786.74582524,0.0,1.0
2018-06-18,84.12,84.36,83.4,84.03,662262,79.0045227929452,79.2299279934957,78.3283071912938,78.9199958427388,705142.91423547,0.0,1.0
2018-06-19,84.27,84.51,83.42,83.46,641327,79.1454010432893,79.3708062438398,78.3470909580063,78.3846584914314,682852.390380078,0.0,1.0
2018-06-20,84.05,84.88,83.98,84.62,816615,78.9387796094513,79.7183059280217,78.8730364259574,79.4741169607587,869490.142735652,0.0,1.0
2018-06-21,83.7,84.3,83.45,83.93,663937,78.6100636919819,79.1735766933581,78.3752666080751,78.8260770091761,706926.369093735,0.0,1.0
2018-06-22,83.68,84.23,83.4,84.13,1269047,78.5912799252693,79.1078335098642,78.3283071912938,79.0139146763015,1351216.73881603,0.0,1.0
2018-06-25,83.62,83.9,82.76,83.31,486047,78.5349286251317,78.7979013591073,77.7272266564925,78.2437802410873,517518.139400128,0.0,1.0
2018-06-26,83.02,83.65,83.0,83.65,425290,77.9714156237555,78.5631042752005,77.9526318570429,78.5631042752005,452827.174132296,0.0,1.0
2018-06-27,81.36,83.29,81.33,82.83,376525,76.4123629866146,78.2249964743748,76.3841873365458,77.7929698399863,400904.680900475,0.0,1.0
2018-06-28,81.15,81.58,80.66,81.25,510592,76.2151334361329,76.6189844204526,75.7549311516757,76.3090522696956,543652.40775602,0.0,1.0
2018-06-29,81.41,82.61,81.32,81.7,609001,76.459322403396,77.5863484061484,76.3747954531895,76.7316870207278,648433.308739314,0.0,1.0
2018-07-02,81.91,82.01,80.9,81.01,557054,76.9289165712095,77.0228354047722,75.9803363522262,76.0836470691452,593122.783651373,0.0,1.0
2018-07-03,82.08,82.7,81.99,82.19,373478,77.2388487219664,77.8222805714745,77.1541570018765,77.3423608242985,396886.731835528,0.16,1.0
2018-07-05,82.29,82.44,81.83,82.39,684992,77.4364627355095,77.5776156023259,77.003593943939,77.5305646467204,727925.704361386,0.0,1.0
2018-07-06,82.79,83.03,81.82,82.03,673397,77.9069722915643,78.1328168784706,76.9941837528179,77.1917977663609,715603.956746714,0.0,1.0
2018-07-09,84.86,84.94,83.29,83.3,634004,79.8548818536315,79.9301633826002,78.3774818476192,78.3868920387403,673741.895187004,0.0,1.0
2018-07-10,84.77,84.91,84.07,84.9,512829,79.7701901335416,79.9019328092369,79.1114767550648,79.8925226181158,544971.928200542,0.0,1.0
2018-07-11,83.79,84.53,83.57,84.22,448598,78.8479914036741,79.5443455466352,78.6409671990099,79.2526296218812,476715.078606917,0.0,1.0
2018-07-12,83.39,84.39,82.72,84.39,353705,78.4715837588301,79.4126028709399,77.8411009537166,79.4126028709399,375874.406213714,0.0,1.0
2018-07-13,83.43,83.83,82.92,83.05,612952,78.5092245233145,78.8856321681584,78.0293047761386,78.1516372607128,651370.404821839,0.0,1.0
2018-07-16,84.46,84.51,83.58,83.58,483874,79.4784742087876,79.5255251643931,78.650377390131,78.650377390131,514202.09618822,0.0,1.0
2018-07-17,84.56,84.8,84.14,84.48,336767,79.5725761199985,79.7984207069049,79.1773480929125,79.4972945910298,357874.771793935,0.0,1.0
2018-07-18,85.28,85.41,84.59,84.72,445843,80.2501098807175,80.3724423652918,79.6008066933618,79.7231391779361,473787.401618696,0.0,1.0
2018-07-19,83.97,85.11,83.81,85.1,530587,79.0173748438538,80.0901366316589,78.8668117859162,80.0807264405378,563842.958311915,0.0,1.0
2018-07-20,83.47,83.77,83.12,83.66,386630,78.5468652877989,78.8291710214318,78.2175085985605,78.7256589190998,410863.068586557,0.0,1.0
2018-07-23,84.35,84.44,83.18,83.48,389205,79.3749621064555,79.4596538265454,78.2739697452871,78.55627547892,413599.463593697,0.0,1.0
2018-07-24,84.52,85.02,83.99,84.2,461756,79.5349353555141,80.005444911569,79.036195226096,79.233809239639,490697.791423983,0.0,1.0
2018-07-25,83.87,84.45,83.06,84.45,462327,78.9232729326428,79.4690640176665,78.161047451834,79.4690640176665,491304.58037508,0.0,1.0
2018-07-26,86.78,87.89,84.87,86.12,963436,81.6616385488821,82.7061697633239,79.8642920447526,81.0405659348897,1023821.92625186,0.0,1.0
2018-07-27,87.73,87.93,86.91,87.02,479923,82.5556067053864,82.7438105278083,81.7839710334564,81.8874831357885,510003.456703479,0.0,1.0
2018-07-30,88.17,88.7,87.72,87.84,525022,82.9696551147147,83.4683952441328,82.5461965142653,82.6591188077184,557929.157063475,0.0,1.0
2018-07-31,88.07,88.72,87.85,88.55,493754,82.8755532035037,83.487215626375,82.6685289988395,83.3272423773163,524701.351594255,0.0,1.0
2018-08-01,87.21,88.95,87.03,88.49,406345,82.0662767670893,83.7036500221602,81.8968933269096,83.2707812305898,431813.758903356,0.0,1.0
2018-08-02,86.38,86.89,86.06,86.87,538765,81.2852309040382,81.7651506512142,80.9841047881631,81.746330268972,572533.536319056,0.0,1.0
2018-08-03,86.87,86.89,85.72,86.29,344908,81.746330268972,81.7651506512142,80.6641582900458,81.2005391839484,366526.030727187,0.0,1.0
2018-08-06,87.27,87.56,86.65,86.89,362774,82.1227379138159,82.3956334563277,81.5393060643079,81.7651506512142,385511.830027209,0.0,1.0
2018-08-07,87.53,88.19,86.89,86.89,246851,82.3674028829644,82.9884754969568,81.7651506512142,81.7651506512142,262323.046177638,0.0,1.0
2018-08-08,88.02,88.08,87.22,87.52,220799,82.8285022478982,82.8849633946248,82.0756869582104,82.3579926918433,234638.167449094,0.0,1.0
2018-08-09,87.53,88.18,87.42,87.98,243525,82.3674028829644,82.9790653058358,82.2638907806324,82.7908614834138,258788.580238319,0.0,1.0
2018-08-10,86.61,87.21,86.05,86.75,436530,81.5016652998235,82.0662767670893,80.974694597042,81.6334079755188,463890.684453068,0.0,1.0
2018-08-13,86.31,86.94,86.11,86.53,257980,81.2193595661906,81.8122016068197,81.0311557437686,81.4263837708547,274149.585996844,0.0,1.0
2018-08-14,87.1,87.39,86.42,86.52,294106,81.9627646647572,82.2356602072691,81.3228716685226,81.4169735797336,312539.879599923,0.0,1.0
2018-08-15,86.82,87.04,86.45,86.55,305539,81.6992793133665,81.9063035180307,81.3511022418859,81.4452041530969,324689.473431622,0.0,1.0
2018-08-16,87.96,88.2,87.16,87.27,330945,82.7720411011716,82.9978856880779,82.0192258114838,82.1227379138159,351687.862383618,0.0,1.0
2018-08-17,88.18,88.34,87.63,87.78,505521,82.9790653058358,83.1296283637733,82.4615047941754,82.6026576609919,537205.879768629,0.0,1.0
2018-08-20,88.35,88.64,88.14,88.4,324567,83.1390385548944,83.4119340974062,82.9414245413514,83.1860895104999,344910.104187293,0.0,1.0
2018-08-21,89.19,89.59,88.37,88.54,368254,83.9294946090666,84.3059022539105,83.1578589371366,83.3178321861953,391335.303673471,0.0,1.0
2018-08-22,88.77,89.28,88.47,88.98,438267,83.5342665819805,84.0141863291564,83.2519608483476,83.7318805955235,465736.555570506,0.0,1.0
2018-08-23,87.75,88.71,87.55,88.71,276858,82.5744270876286,83.4778054352539,82.3862232652066,83.4778054352539,294210.815101614,0.0,1.0
2018-08-24,88.42,88.45,87.88,88.04,216191,83.2049098927421,83.2331404661054,82.6967595722028,82.8473226301404,229741.348733405,0.0,1.0
2018-08-27,88.7,89.35,88.5,88.5,554763,83.4683952441328,84.0800576670041,83.2801914217109,83.2801914217109,589534.25372652,0.0,1.0
2018-08-28,88.25,89.03,87.87,88.92,513733,83.0449366436834,83.778931551129,82.6873493810817,83.6754194487969,545932.588816641,0.0,1.0
2018-08-29,88.12,88.41,87.31,88.3,366712,82.9226041591092,83.195499701621,82.1603786783003,83.0919875992889,389696.654702205,0.0,1.0
2018-08-30,87.71,88.1,87.6,88.05,270909,82.5367863231442,82.903783776867,82.4332742208121,82.8567328212615,287888.945626867,0.0,1.0
2018-08-31,87.92,87.97,87.22,87.64,395225,82.7344003366872,82.7814512922927,82.0756869582104,82.4709149852965,419996.783183204,0.0,1.0
2018-09-04,88.23,88.38,87.54,87.81,338590,83.0261162614412,83.1672691282577,82.3768130740855,82.6308882343552,359812.033191223,0.0,1.0
2018-09-05,89.1,89.4,88.19,88.19,406886,83.8448028889767,84.1271086226096,82.9884754969568,82.9884754969568,432388.667524274,0.0,1.0
2018-09-06,88.61,89.46,88.49,89.04,334478,83.3837035240429,84.1835697693362,83.2707812305898,83.7883417422501,355442.302601181,0.0,1.0
2018-09-07,88.39,88.72,88.08,88.65,411556,83.1766793193788,83.487215626375,82.8849633946248,83.4213442885273,437351.372255668,0.0,1.0
2018-09-10,84.46,85.39,81.8,85.39,1298695,79.4784742087876,80.3536219830496,76.9753633705757,80.3536219830496,1380094.1801154,0.0,1.0
2018-09-11,84.86,85.25,83.57,84.12,762967,79.8548818536315,80.2218793073542,78.6409671990099,79.1585277106703,810787.995888264,0.0,1.0
2018-09-12,84.29,84.84,84.01,84.72,379029,79.3185009597289,79.8360614713893,79.0550156083382,79.7231391779361,402785.65559655,0.0,1.0
2018-09-13,85.13,85.29,84.43,84.66,390726,80.1089570139011,80.2595200718386,79.4502436354243,79.6666780312095,415215.796333836,0.0,1.0
2018-09-14,86.84,87.09,85.29,85.42,419387,81.7180996956087,81.9533544736362,80.2595200718386,80.3818525564129,445673.201110391,0.0,1.0
2018-09-17,85.77,87.1,85.67,87.1,615256,80.7112092456513,81.9627646647572,80.6171073344403,81.9627646647572,653818.814179683,0.0,1.0
2018-09-18,85.97,86.22,85.45,85.87,930197,80.8994130680732,81.1346678461007,80.4100831297762,80.8053111568623,988499.583089801,0.0,1.0
2018-09-19,87.17,87.48,86.12,86.16,447618,82.0286360026049,82.3203519273589,81.0405659348897,81.0782066993741,475673.654487695,0.0,1.0
2018-09-20,88.33,88.61,87.56,87.74,524589,83.1202181726522,83.3837035240429,82.3956334563277,82.5650168965075,557469.017631207,0.0,1.0
2018-09-21,88.89,88.97,87.93,88.75,1098766,83.6471888754337,83.7224704044024,82.7438105278083,83.5154461997383,1167634.09569505,0.0,1.0
2018-09-24,88.09,88.96,88.05,88.88,525537,82.8943735857459,83.7130602132813,82.8567328212615,83.6377786843126,558476.436064903,0.0,1.0
2018-09-25,87.57,88.63,87.33,88.36,487431,82.4050436474488,83.4025239062851,82.1791990605425,83.1484487460155,517982.040669928,0.0,1.0
2018-09-26,86.56,87.85,86.41,87.74,446507,81.454614344218,82.6685289988395,81.3134614774015,82.5650168965075,474493.019593352,0.0,1.0
2018-09-27,86.27,86.84,85.92,86.25,406085,81.1817188017062,81.7180996956087,80.8523621124678,81.162898419464,431537.46270846,0.0,1.0
2018-09-28,86.69,86.98,85.59,86.09,457316,81.5769468287923,81.8498423713041,80.5418258054716,81.0123353615264,485979.502557302,0.0,1.0
2018-10-01,86.52,87.54,86.13,87.22,388421,81.4169735797336,82.3768130740855,81.0499761260108,82.0756869582104,412766.324298319,0.0,1.0
2018-10-02,86.79,86.92,85.62,86.51,297822,81.6710487400032,81.7933812245775,80.5700563788348,81.4075633886125,316488.789831585,0.0,1.0
2018-10-03,87.22,87.91,86.93,87.45,628631,82.0756869582104,82.7249901455661,81.8027914156986,82.2921213539957,668032.128051719,0.0,1.0
2018-10-04,87.97,88.24,87.32,87.32,506412,82.9320143502303,83.1865516228751,82.3192394346039,82.3192394346039,537175.709393296,0.16,1.0
2018-10-05,87.42,88.54,87.26,88.1,575062,82.4135124985464,83.4693708147026,82.2626755962384,83.0545693333555,609996.085786135,0.0,1.0
2018-10-08,88.7,89.14,86.69,87.14,706715,83.6202077170106,84.0350091983577,81.7253191317661,82.1495479195074,749646.792461245,0.0,1.0
2018-10-09,88.85,89.29,88.0,88.47,420999,83.7616173129244,84.1764187942715,82.960296269413,83.4033796699428,446574.007880675,0.0,1.0
2018-10-10,87.36,89.62,87.3,88.96,634097,82.3569486601809,84.4875199052818,82.3003848218154,83.8653176832612,672617.366490449,0.0,1.0
2018-10-11,83.58,87.2,83.57,87.15,884693,78.7934268431539,82.2061117578729,78.7839995367596,82.1589752259017,938436.667911273,0.0,1.0
2018-10-12,83.98,84.65,82.29,84.36,808988,79.1705190989239,79.8021486273388,77.5773043182954,79.5287567419055,858132.711686659,0.0,1.0
2018-10-15,83.79,84.66,83.55,83.79,627957,78.9914002774332,79.811575933733,78.7651449239711,78.9914002774332,666104.371427782,0.0,1.0
2018-10-16,84.74,84.76,83.28,84.22,1011438,79.886994384887,79.9058489976755,78.5106076513263,79.396774452386,1072881.22152978,0.0,1.0
2018-10-17,85.83,86.49,84.64,84.84,735392,80.9145707818604,81.536773003881,79.7927213209445,79.9812674488296,780065.873798716,0.0,1.0
2018-10-18,84.92,86.4,84.33,85.81,675446,80.0566858999836,81.4519272463328,79.5004748227227,80.8957161690719,716478.251318816,0.0,1.0
2018-10-19,86.03,86.55,84.11,84.47,572229,81.1031169097455,81.5933368422466,79.2930740820492,79.6324571122422,606990.985621227,0.0,1.0
2018-10-22,84.66,86.52,84.61,86.04,522628,79.811575933733,81.5650549230638,79.7644394017618,81.1125442161397,554376.805148377,0.0,1.0
2018-10-23,84.15,84.63,82.85,83.54,617007,79.3307833076262,79.7832940145503,78.1052334763735,78.7557176175769,654489.176649901,0.0,1.0
2018-10-24,80.93,83.83,80.72,83.76,723374,76.2951906486772,79.0291095030101,76.0972172143979,78.9631183582504,767317.799749348,0.0,1.0
2018-10-25,83.07,83.97,80.34,82.22,856436,78.312634217047,79.1610917925297,75.7389795714164,77.5113131735357,908463.10089405,0.0,1.0
2018-10-26,82.69,83.54,82.1,83.0,905987,77.9543965740655,78.7557176175769,77.3981854968046,78.2466430722873,961024.243947822,0.0,1.0
2018-10-29,83.04,84.46,82.39,83.43,627584,78.2843522978643,79.623029805848,77.6715773822379,78.6520172472401,665708.712281468,0.0,1.0
2018-10-30,84.78,84.91,83.19,83.52,621668,79.9247036104641,80.0472585935893,78.4257618937781,78.7368630047884,659433.324856266,0.0,1.0
2018-10-31,84.66,86.41,84.6,85.59,723904,79.811575933733,81.461354552727,79.7550120953675,80.6883154283984,767879.996391565,0.0,1.0
2018-11-01,85.34,85.46,84.56,85.14,533361,80.4526327685421,80.5657604452731,79.7173028697905,80.2640866406571,565761.817527464,0.0,1.0
2018-11-02,84.73,87.06,84.41,86.17,475756,79.8775670784928,82.0741294683534,79.5758932738767,81.235099199265,504657.407008754,0.0,1.0
2018-11-05,85.87,85.94,84.85,84.85,403472,80.9522800074375,81.0182711521972,79.9906947552238,79.9906947552238,427982.270997394,0.0,1.0
2018-11-06,86.7,86.75,85.52,85.59,385882,81.7347464381603,81.7818829701316,80.6223242836386,80.6883154283984,409323.706966075,0.0,1.0
2018-11-07,87.7,87.86,86.25,87.33,495599,82.6774770775855,82.8283139798935,81.310517650419,82.3286667409982,525705.837143686,0.0,1.0
2018-11-08,87.49,87.9,86.93,86.97,533417,82.4795036433062,82.8660232054705,81.9515744852281,81.9892837108051,565821.21943683,0.0,1.0
2018-11-09,86.92,87.91,86.56,87.26,567936,81.9421471788339,82.8754505118648,81.6027641486408,82.2626755962384,602437.192819268,0.0,1.0
2018-11-12,85.88,87.51,85.77,86.92,331302,80.9617073138317,82.4983582560947,80.8580069434949,81.9421471788339,351428.060301529,0.0,1.0
2018-11-13,86.8,87.48,85.89,85.98,519172,81.8290195021028,82.4700763369119,80.971134620226,81.0559803777742,550710.858741769,0.0,1.0
2018-11-14,86.45,88.19,85.5,87.47,505278,81.499063778304,83.1394150909038,80.6034696708501,82.4606490305177,535972.820728629,0.0,1.0
2018-11-15,86.52,86.76,84.95,85.73,650114,81.5650549230638,81.7913102765258,80.0849678191663,80.8202977179179,689607.373317602,0.0,1.0
2018-11-16,86.4,86.69,84.87,85.85,952663,81.4519272463328,81.7253191317661,80.0095493680123,80.9334253946489,1010535.73540466,0.0,1.0
2018-11-19,86.99,87.24,85.98,86.42,440285,82.0081383235936,82.2438209834499,81.0559803777742,81.4707818591213,467031.601167089,0.0,1.0
2018-11-20,85.67,86.96,85.37,86.42,664030,80.7637338795524,81.9798564044109,80.4809146877249,81.4707818591213,704368.747795137,0.0,1.0
2018-11-21,86.1,87.57,85.49,85.75,428333,81.1691080545052,82.5549220944602,80.5940423644559,80.8391523307064,454353.536510902,0.0,1.0
2018-11-23,86.06,86.98,85.08,85.41,223861,81.1313988289282,81.9987110171994,80.2075228022916,80.5186239133019,237460.193440307,0.0,1.0
2018-11-26,86.82,87.69,86.16,87.15,476962,81.8478741148913,82.6680497711912,81.2256718928707,82.1589752259017,505936.669556894,0.0,1.0
2018-11-27,85.12,86.96,85.0,86.43,709763,80.2452320278686,81.9798564044109,80.1321043511376,81.4802091655155,752879.953528183,0.0,1.0
2018-11-28,87.89,87.9,84.81,84.97,810111,82.8565958990763,82.8660232054705,79.9529855296468,80.1038224319548,859323.93211913,0.0,1.0
2018-11-29,87.32,88.01,87.06,87.12,540853,82.3192394346039,82.9697235758073,82.0741294683534,82.1306933067189,573708.944401975,0.0,1.0
2018-11-30,86.41,87.71,86.38,87.32,813620,81.461354552727,82.6869043839797,81.4330726335443,82.3192394346039,863046.09818996,0.0,1.0
2018-12-03,86.55,89.24,86.12,87.09,538272,81.5933368422466,84.1292822623002,81.1879626672937,82.1024113875361,570971.152829215,0.0,1.0
2018-12-04,82.22,86.33,82.11,86.33,780934,77.5113131735357,81.385936101573,77.4076128031989,81.385936101573,828374.476590888,0.0,1.0
2018-12-06,81.0,81.52,79.37,81.06,1093566,76.361181793437,76.8514017259381,74.824530851174,76.4177456318025,1159998.36460903,0.0,1.0
2018-12-07,80.25,82.3,79.93,80.9,782761,75.6541338138681,77.5867316246897,75.3524600092521,76.2669087294945,830312.463883965,0.0,1.0
2018-12-10,78.92,80.28,77.37,80.15,628995,74.4003020634327,75.6824157330509,72.9390695723237,75.5598607499256,667205.428247823,0.0,1.0
2018-12-11,78.05,80.21,77.84,79.85,861357,73.5801264071328,75.6164245882911,73.3821529728535,75.2770415580981,913683.043679616,0.0,1.0
2018-12-12,78.55,79.61,78.18,79.37,907332,74.0514917268454,75.050786204636,73.7026813902581,74.824530851174,962450.950520996,0.0,1.0
2018-12-13,78.02,79.21,77.57,78.72,1047266,73.55184448795,74.673693948866,73.1276157002087,74.2117559355476,1110885.71454365,0.0,1.0
2018-12-14,77.14,77.75,76.89,77.41,847675,72.7222415252559,73.2973072153053,72.4865588653996,72.9767787979007,899169.884323363,0.0,1.0
2018-12-17,75.89,77.73,75.62,76.89,1111263,71.5438282259745,73.2784526025168,71.2892909533297,72.4865588653996,1178770.42871718,0.0,1.0
2018-12-18,75.83,77.19,75.61,76.06,685112,71.487264387609,72.7693780572272,71.2798636469354,71.7040924346768,726731.445174799,0.0,1.0
2018-12-19,74.44,76.94,74.11,75.74,839933,70.176868798808,72.5336953973709,69.8657676877977,71.4024186300607,890957.570353467,0.0,1.0
2018-12-20,73.82,74.72,73.04,73.94,716585,69.5923758023644,70.4408333778471,68.8570459036128,69.7055034790954,760116.378987061,0.0,1.0
2018-12-21,72.53,75.1,72.38,73.51,1127994,68.376253277506,70.7990710208286,68.2348436815922,69.3001293041426,1196517.80988875,0.0,1.0
2018-12-24,70.61,72.47,70.6,71.98,262093,66.5662104498097,68.3196894391405,66.5567831434154,67.8577514258222,278014.725563409,0.0,1.0
2018-12-26,73.44,73.48,69.68,70.75,552969,69.2341381593829,69.2718473849599,65.6894709551443,66.6981927393292,586560.971792733,0.0,1.0
2018-12-27,74.3,74.3,71.92,72.42,527171,70.0448865092885,70.0448865092885,67.8011875874566,68.2725529071692,559195.785045721,0.0,1.0
2018-12-28,73.85,74.96,73.64,74.48,447695,69.6206577215472,70.6670887313091,69.4226842872679,70.214578024385,474891.746674312,0.0,1.0
2018-12-31,74.53,74.76,73.76,74.1,455575,70.2617145563563,70.4785426034241,69.5358119639989,69.8563403814035,483250.443920861,0.0,1.0
2019-01-02,76.37,76.5,73.52,73.71,939126,71.9963389328986,72.1188939160238,69.3095566105369,69.4886754320276,996176.384563732,0.0,1.0
2019-01-03,75.01,76.58,74.94,75.88,677581,70.8650621655884,72.3483063676944,70.7989302584881,71.6869872966917,717213.098483394,0.16,1.0
2019-01-04,77.67,77.99,75.81,76.24,784082,73.3780746353986,73.6803919249998,71.6208553895914,72.0270942474931,829943.402611727,0.0,1.0
2019-01-07,77.96,78.51,76.62,77.38,642088,73.6520496790997,74.1716575206018,72.3860960288946,73.1040995916975,679644.092704792,0.0,1.0
2019-01-08,78.86,78.86,77.46,78.33,651824,74.5023170561032,74.5023170561032,73.1796789140978,74.0016040452011,689949.556888165,0.0,1.0
2019-01-09,79.71,79.96,78.78,78.78,525066,75.3053473566064,75.5415327391074,74.4267377337029,74.4267377337029,555777.409296132,0.0,1.0
2019-01-10,79.82,80.09,79.34,79.57,354396,75.4092689249068,75.6643491380079,74.955792990505,75.1730835424059,375124.82382198,0.0,1.0
2019-01-11,80.08,80.17,78.99,79.42,383349,75.6549017227078,75.7399284604082,74.6251334550036,75.0313723129053,405771.301276912,0.0,1.0
2019-01-14,80.02,80.52,79.37,79.37,431489,75.5982172309076,76.0705879959095,74.9841352364051,74.9841352364051,456727.037286319,0.0,1.0
2019-01-15,80.5,80.52,79.62,79.91,341947,76.0516931653095,76.0705879959095,75.2203206189061,75.4942956626072,361947.674723909,0.0,1.0
2019-01-16,81.26,81.61,80.48,81.03,610291,76.7696967281124,77.1003562636137,76.0327983347094,76.5524061762115,645987.268070577,0.0,1.0
2019-01-17,81.7,81.82,80.5,80.78,554473,77.1853830013141,77.2987519849145,76.0516931653095,76.3162207937105,586904.441469556,0.0,1.0
2019-01-18,81.98,82.3,81.47,82.28,752285,77.4499106297152,77.7522279193164,76.9680924494132,77.7333330887163,796286.577977511,0.0,1.0
2019-01-22,81.07,82.19,80.82,81.7,670226,76.5901958374116,77.648306351016,76.3540104549107,77.1853830013141,709427.900345688,0.0,1.0
2019-01-23,81.67,81.77,80.66,81.4,535178,77.157040755414,77.2515149084143,76.2028518101101,76.9019605423129,566480.865933587,0.0,1.0
2019-01-24,82.51,82.73,81.5,81.53,406539,77.9506236406172,78.158466777218,76.9964346953133,77.0247769412134,430317.697580571,0.0,1.0
2019-01-25,83.27,83.89,82.73,83.32,427868,78.6686272034201,79.2543669520225,78.158466777218,78.7158642799203,452894.242934635,0.0,1.0
2019-01-28,82.94,83.3,82.1,82.61,426537,78.3568624985188,78.6969694493202,77.5632796133156,78.0450977936176,451485.391986806,0.0,1.0
2019-01-29,82.36,83.18,82.29,82.87,338409,77.8089124111166,78.5836004657198,77.7427805040164,78.2907305914186,358202.735089483,0.0,1.0
2019-01-30,82.81,83.3,81.38,82.41,423122,78.2340460996183,78.6969694493202,76.8830657117128,77.8561494876168,447870.646692412,0.0,1.0
2019-01-31,83.76,83.89,82.05,82.31,469116,79.131550553122,79.2543669520225,77.5160425368154,77.7616753346164,496554.861939954,0.0,1.0
2019-02-01,84.05,84.32,83.49,84.01,422695,79.4055255968231,79.6606058099241,78.876470340021,79.367735935623,447418.671219291,0.0,1.0
2019-02-04,83.48,84.16,83.09,83.99,582448,78.8670229247209,79.5094471651235,78.4985737280194,79.3488411050229,616515.715147645,0.0,1.0
2019-02-05,83.48,83.7,82.73,83.7,585163,78.8670229247209,79.0748660613218,78.158466777218,79.0748660613218,619389.517043481,0.0,1.0
2019-02-06,82.15,84.51,81.54,82.86,740476,77.6105166898158,79.8401067006249,77.0342243565135,78.2812831761185,783786.862843837,0.0,1.0
2019-02-07,81.52,82.46,80.71,81.65,695335,77.0153295259134,77.903386564117,76.2500888866103,77.1381459248139,736005.540051966,0.0,1.0
2019-02-08,81.02,81.58,79.7,81.09,474648,76.5429587609115,77.0720140177136,75.2958999413064,76.6090906680117,502410.431769701,0.0,1.0
2019-02-11,81.39,81.48,80.16,81.41,347529,76.8925131270129,76.9775398647132,75.7304810451081,76.911407957613,367856.169082125,0.0,1.0
2019-02-12,82.74,83.05,82.02,82.07,525889,78.1679141925181,78.4607840668193,77.4877002909153,77.5349373674155,556648.547034722,0.0,1.0
2019-02-13,82.58,83.62,82.46,82.99,398785,78.0167555477175,78.9992867389215,77.903386564117,78.404099575019,422110.161705686,0.0,1.0
2019-02-14,81.83,82.37,81.36,81.83,462972,77.3081994002146,77.8183598264167,76.8641708811128,77.3081994002146,490051.495881753,0.0,1.0
2019-02-15,83.36,83.41,82.44,82.62,643005,78.7536539411205,78.8008910176206,77.8844917335169,78.0545452089176,680614.728556903,0.0,1.0
2019-02-19,83.64,83.72,82.62,83.05,431659,79.0181815695215,79.0937608919218,78.0545452089176,78.4607840668193,456906.980683112,0.0,1.0
2019-02-20,84.01,84.04,83.19,83.65,386244,79.367735935623,79.3960781815231,78.5930478810198,79.0276289848216,408835.631475233,0.0,1.0
2019-02-21,83.2,84.24,83.01,84.06,462140,78.6024952963198,79.5850264875238,78.4229944056191,79.4149730121232,489170.831728039,0.0,1.0
2019-02-22,82.94,83.43,82.7451,83.43,486813,78.3568624985188,78.8197858482207,78.1727323743211,78.8197858482207,515286.969546072,0.0,1.0
2019-02-25,82.62,83.44,82.48,83.44,423329,78.0545452089176,78.8292332635208,77.9222813947171,78.8292332635208,448089.754240271,0.0,1.0
2019-02-26,82.61,83.18,82.28,82.28,326686,78.0450977936176,78.5836004657198,77.7333330887163,77.7333330887163,345794.050144774,0.0,1.0
2019-02-27,82.74,83.03,82.43,82.51,345563,78.1679141925181,78.4418892362192,77.8750443182169,77.9506236406172,365775.176622746,0.0,1.0
2019-02-28,82.56,83.08,82.39,82.69,503473,77.9978607171174,78.4891263127194,77.8372546570167,78.1206771160179,532921.422431754,0.0,1.0
2019-03-01,82.87,83.68,82.77,83.11,590977,78.2907305914186,79.0559712307217,78.1962564384182,78.5174685586195,625543.58121379,0.0,1.0
2019-03-04,82.43,83.54,81.7,83.01,516386,77.8750443182169,78.9237074165212,77.1853830013141,78.4229944056191,546589.711154011,0.0,1.0
2019-03-05,82.55,83.07,81.77,82.67,405124,77.9884133018173,78.4796788974193,77.2515149084143,78.1017822854178,428819.933424914,0.0,1.0
2019-03-06,81.79,82.66,81.78,82.43,307093,77.2704097390144,78.0923348701178,77.2609623237144,77.8750443182169,325055.044419134,0.0,1.0
2019-03-07,81.25,81.5,80.45,81.49,545282,76.7602493128123,76.9964346953133,76.0044560888093,76.9869872800133,577175.854646489,0.0,1.0
2019-03-08,81.15,81.24,80.5,80.68,517068,76.665775159812,76.7508018975123,76.0516931653095,76.2217466407102,547311.601722321,0.0,1.0
2019-03-11,82.09,82.14,81.27,81.44,578341,77.5538321980156,77.6010692745158,76.7791441434124,76.9397502035131,612168.494379247,0.0,1.0
2019-03-12,82.32,82.62,82.15,82.33,495512,77.7711227499165,78.0545452089176,77.6105166898158,77.7805701652165,524494.779009009,0.0,1.0
2019-03-13,82.56,83.16,82.16,82.75,571250,77.9978607171174,78.5647056351197,77.6199641051158,78.1773616078181,604662.737751854,0.0,1.0
2019-03-14,82.68,82.72,82.02,82.51,521786,78.1112297007179,78.149019361918,77.4877002909153,77.9506236406172,552305.560228602,0.0,1.0
2019-03-15,83.11,83.35,82.41,82.62,932525,78.5174685586195,78.7442065258204,77.8561494876168,78.0545452089176,987068.918200521,0.0,1.0
2019-03-18,84.01,84.54,83.35,83.42,592152,79.367735935623,79.868448946525,78.7442065258204,78.8103384329207,626787.307632798,0.0,1.0
2019-03-19,83.41,84.65,83.29,84.4,509118,78.8008910176206,79.9723705148254,78.6875220340202,79.7361851323245,538896.60169584,0.0,1.0
2019-03-20,81.92,83.46,81.8,83.41,686440,77.3932261379149,78.8481280941208,77.2798571543145,78.8008910176206,726590.266437432,0.0,1.0
2019-03-21,82.37,82.55,80.92,81.47,464055,77.8183598264167,77.9884133018173,76.4484846079111,76.9680924494132,491197.841168379,0.0,1.0
2019-03-22,80.31,81.79,80.25,81.64,772693,75.8721922746087,77.2704097390144,75.8155077828085,77.1286985095139,817888.253517188,0.0,1.0
2019-03-25,80.85,81.38,80.14,80.35,438161,76.3823527008108,76.8830657117128,75.7115862145081,75.9099819358089,463789.286365147,0.0,1.0
2019-03-26,81.87,81.97,81.19,81.46,360984,77.3459890614147,77.4404632144151,76.7035648210121,76.9586450341131,382098.159692981,0.0,1.0
2019-03-27,81.95,82.42,81.69,81.75,395859,77.421568383815,77.8655969029168,77.175935586014,77.2326200778143,419013.018299714,0.0,1.0
2019-03-28,81.8,82.49,81.0,82.07,477669,77.2798571543145,77.9317288100171,76.5240639303114,77.5349373674155,505608.131779764,0.0,1.0
2019-03-29,81.95,82.66,81.73,82.4,603205,77.421568383815,78.0923348701178,77.2137252472142,77.8467020723168,638486.803896031,0.0,1.0
2019-04-01,84.16,84.23,82.42,82.42,685302,79.5094471651235,79.5755790722238,77.8655969029168,77.8655969029168,725385.70416949,0.0,1.0
2019-04-02,83.87,84.56,83.57,84.09,633368,79.2354721214224,79.8873437771251,78.9520496624213,79.4433152580233,670414.054939898,0.0,1.0
2019-04-03,84.69,85.04,84.36,84.58,548669,80.0101601760256,80.3408197115269,79.6983954711243,79.9062386077251,580760.96220494,0.0,1.0
2019-04-04,84.57,85.32,84.31,84.56,294340,80.0597591063508,80.7697605173684,79.8136252838647,80.0502924208705,310921.917300965,0.1725,1.0
2019-04-05,85.32,85.34,84.23,84.59,606732,80.7697605173684,80.7886938883289,79.7378918000228,80.0786924773112,640912.810789731,0.0,1.0
2019-04-08,85.46,85.56,85.08,85.14,408312,80.9022941140917,80.9969609688941,80.5425600658428,80.5993601787242,431314.635785118,0.0,1.0
2019-04-09,84.22,84.97,84.1,84.94,376005,79.7284251145425,80.4384265255602,79.6148248887797,80.4100264691195,397187.590931404,0.0,1.0
2019-04-10,85.02,85.15,84.1,84.28,350518,80.4857599529614,80.6088268642044,79.6148248887797,79.7852252274239,370264.757112522,0.0,1.0
2019-04-11,85.45,86.13,84.96,85.31,423797,80.8928274286115,81.5365620412675,80.4289598400799,80.7602938318882,447671.997643532,0.0,1.0
2019-04-12,86.84,87.13,86.06,86.52,370480,82.2086967103642,82.483230589291,81.4702952429058,81.9057627749967,391351.334924447,0.0,1.0
2019-04-15,86.12,87.16,85.95,86.63,350977,81.5270953557873,82.5116306457317,81.3661617026233,82.0098963152792,370749.615303869,0.0,1.0
2019-04-16,87.1,87.31,86.39,86.47,397075,82.4548305328503,82.6536309279353,81.7826958637536,81.8584293475955,419444.588952507,0.0,1.0
2019-04-17,86.26,87.49,86.21,87.49,702973,81.6596289525106,82.8240312665795,81.6122955251094,82.8240312665795,742575.636919248,0.0,1.0
2019-04-18,88.74,91.28,86.51,86.51,1051889,84.0073669516089,86.4119050635887,81.8962960895164,81.8962960895164,1111148.14387374,0.0,1.0
2019-04-22,87.06,88.87,86.43,88.85,710860,82.4169637909294,84.130433862852,81.8205626056746,84.1115004918915,750906.958390175,0.0,1.0
2019-04-23,86.81,87.23,86.52,86.95,611309,82.1802966539235,82.5778974440934,81.9057627749967,82.3128302506468,645747.660336128,0.0,1.0
2019-04-24,86.35,86.74,86.09,86.63,526216,81.7448291218327,82.1140298555618,81.4986952993466,82.0098963152792,555860.867141553,0.0,1.0
2019-04-25,86.55,86.84,85.25,85.73,406176,81.9341628314374,82.2086967103642,80.7034937190068,81.1578946220581,429058.302241071,0.0,1.0
2019-04-26,87.0,87.02,86.12,86.71,282550,82.360163678048,82.3790970490084,81.5270953557873,82.0856297991211,298467.716699693,0.0,1.0
2019-04-29,87.71,88.04,87.08,87.19,447325,83.0322983471447,83.3446989679925,82.4358971618899,82.5400307021724,472525.469377775,0.0,1.0
2019-04-30,87.66,87.81,86.77,87.81,465735,82.9849649197435,83.126965201947,82.1424299120026,83.126965201947,491972.613828107,0.0,1.0
2019-05-01,87.31,88.03,87.09,87.57,435280,82.6536309279353,83.3352322825122,82.4453638473701,82.8997647504214,459801.903114643,0.0,1.0
2019-05-02,87.5,87.96,86.92,87.39,390819,82.8334979520597,83.2689654841506,82.2844301942061,82.7293644117772,412836.151381552,0.0,1.0
2019-05-03,87.9,88.32,87.47,87.73,284268,83.2121653712692,83.609766161439,82.805097895619,83.0512317181052,300282.501825477,0.0,1.0
2019-05-06,87.94,88.23,86.36,86.61,250738,83.2500321131901,83.5245659921169,81.7542958073129,81.9909629443188,264863.558130765,0.0,1.0
2019-05-07,86.56,87.79,85.98,87.4,328426,81.9436295169176,83.1080318309866,81.394561759064,82.7388310972574,346928.183772124,0.0,1.0
2019-05-08,86.87,87.48,86.03,86.28,426127,82.2370967668049,82.8145645810993,81.4418951864651,81.678562323471,450133.260357778,0.0,1.0
2019-05-09,87.14,87.4,85.9,86.08,338926,82.4926972747713,82.7388310972574,81.3188282752221,81.4892286138663,358019.711025165,0.0,1.0
2019-05-10,88.24,88.35,86.38,86.77,331736,83.5340326775972,83.6381662178797,81.7732291782734,82.1424299120026,350424.655696654,0.0,1.0
2019-05-13,86.3,87.27,85.85,86.82,481289,81.6974956944315,82.6157641860143,81.2714948478209,82.1897633394037,508402.862865612,0.0,1.0
2019-05-14,87.31,87.87,86.45,86.45,415934,82.6536309279353,83.1837653148284,81.839495976635,81.839495976635,439366.028234897,0.0,1.0
2019-05-15,86.75,87.24,86.07,86.51,356875,82.1234965410421,82.5873641295736,81.4797619283861,81.8962960895164,376979.884612292,0.0,1.0
2019-05-16,87.39,87.82,87.12,87.16,442304,82.7293644117772,83.1364318874273,82.4737639038108,82.5116306457317,467221.606678963,0.0,1.0
2019-05-17,87.39,88.15,86.5,86.52,507090,82.7293644117772,83.448832508275,81.8868294040362,81.9057627749967,535657.386166156,0.0,1.0
2019-05-20,88.3,88.41,87.21,87.28,589879,83.5908327904786,83.6949663307612,82.5589640731329,82.6252308714946,623110.381380635,0.0,1.0
2019-05-21,88.82,89.41,88.51,88.78,473538,84.0831004354508,84.6416348787847,83.7896331855635,84.0452336935299,500215.20308101,0.0,1.0
2019-05-22,88.45,88.75,88.16,88.46,500689,83.7328330726821,84.0168336370892,83.4582991937553,83.7422997581623,528895.779885517,0.0,1.0
2019-05-23,86.66,87.6,86.12,87.45,564975,82.03829637172,82.9281648068621,81.5270953557873,82.7861645246586,596803.391408279,0.0,1.0
2019-05-24,87.19,87.33,86.45,86.89,443844,82.5400307021724,82.6725642988957,81.839495976635,82.2560301377654,468848.36400941,0.0,1.0
2019-05-28,86.28,87.24,86.19,87.04,649249,81.678562323471,82.5873641295736,81.5933621541489,82.3980304199689,685825.045477117,0.0,1.0
2019-05-29,86.81,86.95,85.74,86.03,532357,82.1802966539235,82.3128302506468,81.1673613075383,81.4418951864651,562347.826080689,0.0,1.0
2019-05-30,86.49,87.62,86.4,86.81,308892,81.877362718556,82.9470981778226,81.7921625492339,82.1802966539235,326293.717737751,0.0,1.0
2019-05-31,85.51,86.14,85.33,85.57,412918,80.9496275414929,81.5460287267477,80.7792272028487,81.0064276543743,436180.119073452,0.0,1.0
2019-06-03,86.81,86.84,85.31,85.43,436162,82.1802966539235,82.2086967103642,80.7602938318882,80.873894057651,460733.591403899,0.0,1.0
2019-06-04,88.23,88.3,87.25,87.85,526804,83.5245659921169,83.5908327904786,82.5968308150538,83.164831943868,556481.992667724,0.0,1.0
2019-06-05,88.3,88.65,87.52,88.37,536346,83.5908327904786,83.9221667822868,82.8524313230202,83.6570995888402,566561.550100916,0.0,1.0
2019-06-06,88.93,89.1,88.18,88.49,309904,84.1872339757334,84.3481676288974,83.4772325647157,83.770699814603,327362.729697759,0.0,1.0
2019-06-07,88.87,89.53,88.81,88.81,329948,84.130433862852,84.7552351045475,84.0736337499706,84.0736337499706,348535.92705585,0.0,1.0
2019-06-10,88.8,89.72,88.78,89.62,354845,84.0641670644903,84.935102128672,84.0452336935299,84.8404352738696,374835.522676704,0.0,1.0
2019-06-11,88.42,89.51,88.38,89.26,422825,83.7044330162414,84.7363017335871,83.6665662743204,84.4996345965812,446645.239120679,0.0,1.0
2019-06-12,88.45,88.74,87.9,88.33,430496,83.7328330726821,84.0073669516089,83.2121653712692,83.6192328469193,454748.392030972,0.0,1.0
2019-06-13,88.63,88.95,88.26,88.47,386690,83.9032334113263,84.2061673466939,83.5529660485576,83.7517664436426,408474.540331285,0.0,1.0
2019-06-14,89.17,89.26,88.33,88.7,335473,84.4144344272591,84.4996345965812,83.6192328469193,83.969500209688,354372.183062807,0.0,1.0
2019-06-17,88.32,89.48,88.23,89.22,275935,83.609766161439,84.7079016771464,83.5245659921169,84.4617678546602,291480.054530278,0.0,1.0
2019-06-18,88.79,89.04,87.97,88.37,330810,84.0547003790101,84.291367516016,83.2784321696308,83.6570995888402,349446.488626528,0.0,1.0
2019-06-19,88.6,89.5,88.43,88.73,378049,83.8748333548856,84.7268350481068,83.7138997017216,83.9979002661287,399346.741569996,0.0,1.0
2019-06-20,89.37,89.49,88.06,89.21,378283,84.6037681368638,84.7173683626266,83.3636323389529,84.45230116918,399593.924177349,0.0,1.0
2019-06-21,88.08,89.59,88.05,89.49,1055840,83.3825657099134,84.8120352174289,83.3541656534727,84.7173683626266,1115321.72712866,0.0,1.0
2019-06-24,88.34,89.3,88.14,88.14,450002,83.6286995323995,84.5375013385021,83.4393658227948,83.4393658227948,475353.280659336,0.0,1.0
2019-06-25,88.25,88.5,87.81,88.42,371490,83.5434993630774,83.7801665000833,83.126965201947,83.7044330162414,392418.234212596,0.0,1.0
2019-06-26,87.58,88.63,87.58,88.39,384262,82.9092314359016,83.9032334113263,82.9092314359016,83.6760329598007,405909.75669601,0.0,1.0
2019-06-27,88.44,88.57,87.77,87.82,343728,83.7233663872019,83.8464332984449,83.0890984600261,83.1364318874273,363092.236155555,0.0,1.0
2019-06-28,89.46,89.67,89.03,89.03,913506,84.6889683061859,84.8877687012708,84.2819008305358,84.2819008305358,964969.209030154,0.0,1.0
2019-07-01,91.13,91.27,90.07,90.07,461154,86.2699047813852,86.4024383781085,85.2664361204802,85.2664361204802,487133.538937995,0.0,1.0
2019-07-02,90.51,91.29,89.99,91.17,400838,85.6829702816106,86.421371749069,85.1907026366383,86.3077715233061,423419.581052811,0.0,1.0
2019-07-03,91.63,91.77,90.64,90.65,255203,86.906539379931,87.0393224805879,85.9675731681431,85.9770576753328,269073.547938327,0.1725,1.0
2019-07-05,91.77,91.83,90.99,91.66,408553,87.0393224805879,87.0962295237266,86.2995309197853,86.9349929015004,430758.279608184,0.0,1.0
2019-07-08,90.87,91.62,90.81,91.32,451243,86.1857168335079,86.8970548727413,86.1288097903693,86.6125196570479,475768.525418332,0.0,1.0
2019-07-09,91.54,91.57,90.31,90.31,463862,86.821178815223,86.8496323367924,85.6545844308804,85.6545844308804,489073.381166242,0.0,1.0
2019-07-10,91.12,91.84,90.99,91.54,485516,86.4228295132524,87.1057140309164,86.2995309197853,86.821178815223,511904.298542043,0.0,1.0
2019-07-11,91.68,91.7,90.77,91.48,565499,86.9539619158799,86.9729309302595,86.0908717616102,86.7642717720844,596234.457610515,0.0,1.0
2019-07-12,92.05,92.18,91.33,91.85,452801,87.3048886819017,87.4281872753688,86.6220041642377,87.1151985381061,477411.20433546,0.0,1.0
2019-07-15,92.26,92.36,91.71,92.34,375908,87.504063332887,87.5989084047848,86.9824154374492,87.5799393904052,396338.989974259,0.0,1.0
2019-07-16,91.91,92.42,91.77,92.42,504611,87.1721055812448,87.6558154479234,87.0393224805879,87.6558154479234,532037.131611726,0.0,1.0
2019-07-17,91.31,92.03,90.96,91.76,348410,86.6030351498581,87.2859196675221,86.2710773982159,87.0298379733981,367346.44513267,0.0,1.0
2019-07-18,91.83,91.98,91.04,91.22,411056,87.0962295237266,87.2384971315732,86.3469534557342,86.5176745851501,433397.320256177,0.0,1.0
2019-07-19,91.04,92.21,91.0,91.94,341832,86.3469534557342,87.4566407969381,86.309015426975,87.2005591028141,360410.924005024,0.0,1.0
2019-07-22,91.1,91.42,90.85,91.03,374945,86.4038604988728,86.7073647289457,86.1667478191284,86.3374689485444,395323.649924711,0.0,1.0
2019-07-23,91.32,91.63,90.58,91.11,358264,86.6125196570479,86.906539379931,85.9106661250044,86.4133450060626,377736.020260643,0.0,1.0
2019-07-24,90.88,91.44,90.35,91.18,555977,86.1952013406977,86.7263337433253,85.6925224596395,86.479736556391,586194.927027141,0.0,1.0
2019-07-25,92.15,93.26,91.39,92.08,673209,87.3997337537995,88.4525140518648,86.6789112073764,87.333342203471,709798.607908266,0.0,1.0
2019-07-26,92.93,92.96,91.69,92.42,629836,88.1395253146021,88.1679788361714,86.9634464230697,87.6558154479234,664068.240339198,0.0,1.0
2019-07-29,91.9,93.15,91.57,93.08,478041,87.162621074055,88.3481844727772,86.8496323367924,88.2817929224488,504023.024533356,0.0,1.0
2019-07-30,91.72,92.15,91.28,91.5,351310,86.991899944639,87.3997337537995,86.5745816282888,86.7832407864639,370404.063142729,0.0,1.0
2019-07-31,91.32,92.15,90.94,91.71,613453,86.6125196570479,87.3997337537995,86.2521083838364,86.9824154374492,646794.807284439,0.0,1.0
2019-08-01,88.61,91.19,87.75,91.1,717986,84.0422182086182,86.4892210635808,83.2265505902974,86.4038604988728,757009.28433462,0.0,1.0
2019-08-02,87.65,88.6,87.13,88.54,558797,83.1317055183996,84.0327337014284,82.6385111445312,83.9758266582898,589168.196954164,0.0,1.0
2019-08-05,84.71,86.32,84.12,86.31,614420,80.343260404605,81.8702660621592,79.7836744804081,81.8607815549694,647814.364738138,0.0,1.0
2019-08-06,86.38,86.43,84.57,85.2,535303,81.9271731052978,81.9745956412467,80.2104773039481,80.8080012569041,564397.273668532,0.0,1.0
2019-08-07,85.99,86.43,83.67,84.91,539991,81.5572773248965,81.9745956412467,79.3568716568682,80.5329505484006,569340.071334449,0.0,1.0
2019-08-08,88.1,88.22,86.42,86.86,526412,83.5585083419396,83.6723224282169,81.965111134057,82.3824294504072,555023.038590105,0.0,1.0
2019-08-09,88.01,88.99,86.68,88.99,280821,83.4731477772316,84.4026294818298,82.2117083209912,84.4026294818298,296083.912828568,0.0,1.0
2019-08-12,87.28,89.0,87.08,87.35,402700,82.7807787523778,84.4121139890195,82.5910886085823,82.8471703027063,424587.162983054,0.0,1.0
2019-08-13,88.5,89.25,86.71,86.87,367205,83.9378886295307,84.649226668764,82.2401618425605,82.391913957597,387162.972890967,0.0,1.0
2019-08-14,85.07,87.59,85.02,87.34,511849,80.684702663437,83.0747984752609,80.6372801274881,82.8376857955165,539668.524424419,0.0,1.0
2019-08-15,85.81,86.18,85.08,85.42,317657,81.3865561954805,81.7374829615023,80.6941871706268,81.0166604150792,334921.987662548,0.0,1.0
2019-08-16,87.17,87.57,86.21,86.24,593003,82.6764491732903,83.0558294608814,81.7659364830716,81.794390004641,625233.328558331,0.0,1.0
2019-08-19,87.7,88.62,86.21,88.62,277332,83.1791280543485,84.051702715808,81.7659364830716,84.051702715808,292405.282057155,0.0,1.0
2019-08-20,86.56,87.52,86.45,87.47,316373,82.0978942347138,83.0084069249325,81.9935646556263,82.9609843889836,333568.200929818,0.0,1.0
2019-08-21,87.71,87.75,86.48,87.24,307651,83.1886125615382,83.2265505902974,82.0220181771956,82.7428407236187,324372.151176806,0.0,1.0
2019-08-22,88.32,88.71,87.34,88.14,387176,83.7671675001147,84.137063280516,82.8376857955165,83.5964463706987,408219.417469896,0.0,1.0
2019-08-23,86.13,88.72,85.73,88.15,383943,81.6900604255534,84.1465477877058,81.3106801379623,83.6059308778885,404810.700564199,0.0,1.0
2019-08-26,87.12,87.37,86.34,86.9,267445,82.6290266373414,82.8661393170858,81.8892350765387,82.4203674791663,281980.913344929,0.0,1.0
2019-08-27,86.52,87.81,85.95,87.68,331865,82.0599562059547,83.283457633436,81.5193392961374,83.1601590399689,349902.207209762,0.0,1.0
2019-08-28,87.08,87.25,85.91,85.91,302807,82.5910886085823,82.7523252308085,81.4814012673783,81.4814012673783,319264.874748969,0.0,1.0
2019-08-29,88.07,88.65,86.92,86.92,477187,83.5300548203702,84.0801562373773,82.4393364935458,82.4393364935458,503122.608746945,0.0,1.0
2019-08-30,89.26,89.41,88.54,88.89,658689,84.6587111759538,84.8009787838004,83.9758266582898,84.307784409932,694489.430837211,0.0,1.0
2019-09-03,88.14,88.57,87.11,88.25,610605,83.5964463706987,84.0042801798591,82.6195421301516,83.7007759497862,643792.015528353,0.0,1.0
2019-09-04,88.76,89.06,88.31,89.02,367587,84.1844858164649,84.4690210321582,83.7576829929249,84.4310830033991,387565.734987465,0.0,1.0
2019-09-05,90.84,91.57,89.8,89.8,367527,86.1572633119386,86.8496323367924,85.1708745642017,85.1708745642017,387502.473925187,0.0,1.0
2019-09-06,91.68,91.93,90.45,90.96,463649,86.9539619158799,87.1910745956244,85.7873675315373,86.2710773982159,488848.804395158,0.0,1.0
2019-09-09,93.1,93.33,91.81,92.23,571707,88.3007619368283,88.5189056021932,87.077260509347,87.4756098113177,602779.868854117,0.0,1.0
2019-09-10,94.27,94.41,93.24,93.3,533635,89.4104492780323,89.5432323786892,88.4335450374852,88.4904520806239,562638.616137229,0.0,1.0
2019-09-11,95.13,95.14,92.75,94.32,632309,90.2261168963531,90.2356014035429,87.9688041851861,89.4578718139812,666675.650456052,0.0,1.0
2019-09-12,94.73,95.34,94.28,94.76,513772,89.846736608762,90.4252915473385,89.4199337852221,89.8751901303314,541696.041470399,0.0,1.0
2019-09-13,95.35,96.1,94.71,95.39,581284,90.4347760545282,91.1461140937616,89.8277675943825,90.4727140832874,612877.388744579,0.0,1.0
2019-09-16,93.72,94.93,93.57,94.84,352577,88.8888013825945,90.0364267525576,88.7465337747478,89.9510661878496,371739.925907813,0.0,1.0
2019-09-17,94.34,94.36,93.01,93.39,359580,89.4768408283607,89.4958098427403,88.2154013721203,88.5758126453319,379123.546226587,0.0,1.0
2019-09-18,94.94,95.0,93.22,93.77,382815,90.0459112597474,90.102818302886,88.4145760231056,88.9362239185434,403621.392593389,0.0,1.0
2019-09-19,94.32,95.35,94.18,94.8,259803,89.4578718139812,90.4347760545282,89.3250887133243,89.9131281590905,273923.562712904,0.0,1.0
2019-09-20,94.65,96.03,94.32,95.68,778233,89.7708605512438,91.0797225434331,89.4578718139812,90.7477647917909,820530.771318082,0.0,1.0
2019-09-23,95.35,95.56,93.68,93.87,319254,90.4347760545282,90.6339507055136,88.8508633538354,89.0310689904412,336605.786270157,0.0,1.0
2019-09-24,95.04,96.09,94.85,96.05,418177,90.1407563316452,91.1366295865718,89.9605506950394,91.0986915578127,440905.353997429,0.0,1.0
2019-09-25,95.44,96.17,94.83,95.02,281483,90.5201366192362,91.21250564409,89.9415816806598,90.1217873172656,296781.893215692,0.0,1.0
2019-09-26,96.06,96.21,95.1,95.38,266577,91.1081760650025,91.2504436728491,90.1976633747838,90.4632295760976,281065.736643987,0.0,1.0
2019-09-27,96.2,96.92,95.7,96.6,249799,91.2409591656593,91.9238436833233,90.7667338061705,91.6203394532504,263375.834929238,0.0,1.0
2019-09-30,95.76,96.72,95.62,96.36,513856,90.8236408493091,91.7341535395278,90.6908577486522,91.3927112806958,541784.606957587,0.0,1.0
2019-10-01,94.29,96.62,94.21,96.26,328042,89.4294182924118,91.63930846763,89.3535422348936,91.297866208798,345871.423191674,0.0,1.0
2019-10-02,92.49,93.67,92.14,93.39,509873,87.7222069982519,88.8413788466456,87.3902492466097,88.5758126453319,537585.126773426,0.0,1.0
2019-10-03,92.65,92.65,90.67,91.99,461242,88.037566862312,88.037566862312,86.1561380184115,87.4104239143451,485407.228107914,0.1725,1.0
2019-10-04,94.51,94.54,92.75,92.94,244772,89.804969715673,89.8334762133079,88.1325885210948,88.3131296727822,257596.008252567,0.0,1.0
2019-10-07,93.8,94.55,93.75,94.04,340939,89.1303159383148,89.8429783791861,89.0828051089233,89.3583679193936,358801.355782613,0.0,1.0
2019-10-08,92.36,93.13,92.19,93.13,450471,87.7620040518417,88.4936708244697,87.6004672319109,88.4936708244697,474071.917676621,0.0,1.0
2019-10-09,92.85,93.58,92.65,93.09,341300,88.2276101798777,88.9212682889925,88.037566862312,88.4556621609565,359181.269167229,0.0,1.0
2019-10-10,93.21,94.0,92.54,92.54,339433,88.5696881514959,89.3203592558805,87.9330430376508,87.9330430376508,357216.453962028,0.0,1.0
2019-10-11,94.25,95.39,94.15,94.79,397120,89.5579134028376,90.6411603129621,89.4628917440547,90.071030360265,417925.770910313,0.0,1.0
2019-10-14,94.08,94.32,93.46,93.75,248344,89.3963765829068,89.6244285639856,88.8072422984531,89.0828051089233,261355.151216133,0.0,1.0
2019-10-15,95.15,96.0,94.75,95.44,465972,90.4131083318833,91.2207924315375,90.0330216967519,90.6886711423535,490385.040598863,0.0,1.0
2019-10-16,94.27,95.04,93.98,94.81,394775,89.5769177345942,90.3085845072221,89.3013549241239,90.0900346920216,415457.912497781,0.0,1.0
2019-10-17,94.53,95.42,94.34,94.96,286213,89.8239740474296,90.669666810597,89.6434328957422,90.2325671801958,301208.170501495,0.0,1.0
2019-10-18,94.68,95.07,94.11,94.4,388972,89.9665065356039,90.337091004857,89.4248830805416,89.7004458910119,409350.883769456,0.0,1.0
2019-10-21,95.68,95.76,94.98,95.4,315723,90.9167231234324,90.9927404504587,90.2515715119524,90.6506624788404,332264.248008453,0.0,1.0
2019-10-22,95.93,96.34,95.61,95.82,384903,91.1542772703895,91.5438660713992,90.8502079622844,91.0497534457284,405068.702157263,0.0,1.0
2019-10-23,95.67,96.51,95.43,95.7,386501,90.9072209575541,91.7054028913301,90.6791689764753,90.935727455189,406750.424009385,0.0,1.0
2019-10-24,96.47,97.79,96.13,96.73,567255,91.6673942278169,92.9216801237505,91.3443205879552,91.9144505406523,596974.423795653,0.0,1.0
2019-10-25,96.39,96.8,95.1,95.98,440283,91.5913769007906,91.9809657018003,90.3655975024918,91.2017880997809,463350.151575608,0.0,1.0
2019-10-28,96.84,97.68,96.76,96.76,263542,92.0189743653135,92.8171562990894,91.9429570382872,91.9429570382872,277349.399469293,0.0,1.0
2019-10-29,97.8,97.81,96.57,96.57,447437,92.9311822896288,92.9406844555071,91.7624158865997,91.7624158865997,470878.961419213,0.0,1.0
2019-10-30,97.25,97.63,96.34,97.63,268061,92.4085631663231,92.769645469698,91.5438660713992,92.769645469698,282105.157322697,0.0,1.0
2019-10-31,97.33,97.36,96.24,96.75,519273,92.4845804933494,92.5130869909843,91.4488444126163,91.9334548724089,546478.567782814,0.0,1.0
2019-11-01,98.1,98.46,97.56,97.64,274930,93.2162472659774,93.5583252375956,92.70313030855,92.7791476355763,289334.035546869,0.0,1.0
2019-11-04,97.96,98.9,97.17,98.62,603578,93.0832169436814,93.9764205362402,92.3325458392969,93.7103598916482,635200.445594544,0.0,1.0
2019-11-05,98.13,99.29,97.79,97.97,361402,93.2447537636122,94.3470050054933,92.9216801237505,93.0927191095597,380336.44605794,0.0,1.0
2019-11-06,98.52,98.54,97.7,97.93,375562,93.6153382328654,93.6343425646219,92.836160630846,93.0547104460465,395238.311781374,0.0,1.0
2019-11-07,98.94,99.62,98.77,98.77,312441,94.0144291997533,94.6605764794767,93.8528923798225,93.8528923798225,328810.298622556,0.0,1.0
2019-11-08,98.93,99.2,98.12,98.98,393225,94.0049270338751,94.2614855125887,93.2352515977339,94.0524378632665,413826.705444722,0.0,1.0
2019-11-11,98.71,99.2,98.02,98.41,339058,93.7958793845528,94.2614855125887,93.1402299389511,93.5108144082042,356821.807094352,0.0,1.0
2019-11-12,99.36,99.66,98.52,98.99,298063,94.4135201666413,94.6985851429899,93.6153382328654,94.0619400291448,313679.011520046,0.0,1.0
2019-11-13,99.57,99.6,98.18,98.76,413292,94.6130656500853,94.6415721477202,93.2922645930037,93.8433902139442,434945.048627783,0.0,1.0
2019-11-14,100.14,100.21,99.24,99.3,413484,95.1546891051476,95.2212042662955,94.2994941761019,94.3565071713716,435147.107824033,0.0,1.0
2019-11-15,99.23,100.83,99.12,100.35,804420,94.2899920102236,95.8103385507492,94.1854681855625,95.3542345885915,846564.888788463,0.0,1.0
2019-11-18,99.53,99.57,98.45,98.84,449218,94.5750569865722,94.6130656500853,93.5488230717174,93.9194075409705,472753.270942761,0.0,1.0
2019-11-19,99.39,100.25,99.22,99.81,476808,94.4420266642762,95.2592129298087,94.2804898443453,94.8411176311641,501788.75648722,0.0,1.0
2019-11-20,100.09,100.47,99.0,99.18,605623,95.1071782757561,95.468260579131,94.071442195023,94.2424811808322,637352.586512935,0.0,1.0
2019-11-21,100.34,100.53,99.6,100.28,392853,95.3447324227133,95.5252735744007,94.6415721477202,95.2877194274435,413435.215751988,0.0,1.0
2019-11-22,100.94,101.01,100.01,100.67,325492,95.9148623754104,95.9813775365584,95.0311609487298,95.6583038966967,342545.062009316,0.0,1.0
2019-11-25,101.37,101.62,100.7,101.04,405787,96.3234555081766,96.5610096551338,95.6868103943315,96.0098840341932,427046.849316034,0.0,1.0
2019-11-26,102.35,102.4,101.07,101.24,1211523,97.2546677642486,97.30217859364,96.0383905318281,96.1999273517589,1274996.68551213,0.0,1.0
2019-11-27,103.13,103.53,102.42,102.78,440163,97.9958367027548,98.3759233378862,97.3211829253966,97.6632608970148,463223.864577952,0.0,1.0
2019-11-29,102.76,103.28,102.67,103.08,265816,97.6442565652583,98.1383691909291,97.5587370723537,97.9483258733634,279742.538074879,0.0,1.0
2019-12-02,102.41,103.62,102.41,103.31,704365,97.3116807595183,98.4614428307908,97.3116807595183,98.1668756885639,741267.842534355,0.0,1.0
2019-12-03,100.73,101.32,100.23,101.32,486002,95.7153168919664,96.2759446787852,95.2402085980521,96.2759446787852,511464.44529098,0.0,1.0
2019-12-04,101.62,102.0,100.83,100.83,463870,96.5610096551338,96.9220919585086,95.8103385507492,95.8103385507492,488172.913356585,0.0,1.0
2019-12-05,102.09,102.23,101.54,101.64,346179,97.0076114514132,97.1406417737091,96.4849923281075,96.5800139868903,364315.888013601,0.0,1.0
2019-12-06,103.3,103.59,102.85,103.11,360456,98.1573735226857,98.4329363331559,97.7297760581628,97.9768323709982,379340.88355975,0.0,1.0
2019-12-09,103.91,104.28,103.51,104.0,368349,98.737005641261,99.0885857787576,98.3569190061297,98.8225251341656,387647.410830588,0.0,1.0
2019-12-10,104.35,104.43,103.59,104.41,463892,99.1551009399056,99.2311182669319,98.4329363331559,99.2121139351753,488196.065972822,0.0,1.0
2019-12-11,104.89,105.14,104.29,104.5,359068,99.668217897333,99.9057720442901,99.0980879446359,99.2976334280799,377880.163953527,0.0,1.0
2019-12-12,106.35,106.63,105.01,105.01,765172,101.055534115563,101.321594760155,99.7822438878724,99.7822438878724,805260.621421699,0.0,1.0
2019-12-13,105.62,106.52,104.82,106.28,443503,100.361876006448,101.217070935493,99.601702736185,100.989018954415,466738.852679383,0.0,1.0
2019-12-16,106.14,106.82,106.05,106.43,542091,100.855988632119,101.502135911842,100.770469139214,101.131551442589,570492.040387142,0.0,1.0
2019-12-17,106.45,106.93,106.05,106.13,504809,101.150555774345,101.606659736503,100.770469139214,100.84648646624,531256.774998654,0.0,1.0
2019-12-18,106.06,106.78,105.78,106.56,466538,100.779971305092,101.464127248329,100.5139106605,101.255079599007,490980.694271144,0.0,1.0
2019-12-19,105.76,106.04,105.44,106.04,404541,100.494906328744,100.760966973336,100.190837020639,100.760966973336,425735.569323703,0.0,1.0
2019-12-20,106.63,107.28,105.97,106.36,995749,101.321594760155,101.939235542243,100.694451812188,101.065036281441,1047917.93024318,0.0,1.0
2019-12-23,105.78,106.87,105.68,106.87,434416,100.5139106605,101.549646741233,100.418889001718,101.549646741233,457175.769781868,0.0,1.0
2019-12-24,106.14,106.28,105.54,106.28,254590,100.855988632119,100.989018954415,100.285858679422,100.989018954415,267928.389444139,0.0,1.0
2019-12-26,105.97,106.64,105.71,106.45,200485,100.694451812188,101.331096926033,100.447395499352,101.150555774345,210988.739375891,0.0,1.0
2019-12-27,105.86,106.24,105.55,106.24,262613,100.589927987527,100.951010290901,100.2953608453,100.951010290901,276371.727629104,0.0,1.0
2019-12-30,105.19,106.19,105.17,106.03,324219,99.9532828736816,100.90349946151,99.934278541925,100.751464807458,341205.367442513,0.0,1.0
2019-12-31,105.25,105.66,104.91,105.19,548333,100.010295868951,100.399884669961,99.6872222290896,99.9532828736816,577061.069048563,0.0,1.0
2020-01-02,105.56,105.86,104.34,105.33,837106,100.468775372579,100.754306185498,99.3076167333729,100.249868416007,879526.091885833,0.1725,1.0
2020-01-03,104.3,104.64,103.73,104.64,392683,99.269545958317,99.5931475462923,98.7270374137701,99.5931475462923,412582.091563083,0.0,1.0
2020-01-06,103.75,103.87,103.08,103.49,571107,98.7460728012981,98.8602851264658,98.1083873191114,98.4986127634346,600047.673482981,0.0,1.0
2020-01-07,103.65,104.02,103.03,103.37,311390,98.6508958636582,99.0030505329255,98.0607988502914,98.3844004382668,327169.593519018,0.0,1.0
2020-01-08,103.6,104.69,103.13,103.82,367558,98.6033073948383,99.6407360151122,98.1559757879313,98.8126966576459,386183.889831604,0.0,1.0
2020-01-09,104.65,104.66,103.9,104.4,311178,99.6026652400563,99.6121829338203,98.8888382077578,99.3647228959568,326946.850483512,0.0,1.0
2020-01-10,104.25,105.01,103.99,104.61,270411,99.2219574894971,99.9453022155596,98.9744974516336,99.5645944650004,284113.995160638,0.0,1.0
2020-01-13,104.09,104.5,103.88,104.21,772172,99.0696743892734,99.4598998335966,98.8698028202298,99.1838867144411,811301.581190041,0.0,1.0
2020-01-14,103.93,104.24,103.65,104.01,396619,98.9173912890497,99.2124397957331,98.6508958636582,98.9935328391615,416717.547165674,0.0,1.0
2020-01-15,103.72,103.99,103.34,103.51,440349,98.7175197200061,98.9744974516336,98.3558473569748,98.5176481509625,462663.551612145,0.0,1.0
2020-01-16,104.45,104.54,103.74,104.2,577498,99.4123113647767,99.4979706086525,98.7365551075341,99.1743690206772,606762.535463713,0.0,1.0
2020-01-17,104.45,105.36,104.06,104.82,613820,99.4123113647767,100.278421497299,99.0411213079815,99.764466034044,644925.141763844,0.0,1.0
2020-01-21,103.85,104.68,103.61,103.94,381639,98.8412497389378,99.6312183213482,98.6128250886023,98.9269089828137,400978.440222886,0.0,1.0
2020-01-22,103.66,104.8,103.57,104.24,433604,98.6604135574222,99.745430646516,98.5747543135464,99.2124397957331,455576.750789107,0.0,1.0
2020-01-23,104.77,105.0,102.79,103.02,386229,99.7168775652241,99.9357845217956,97.8323741999559,98.0512811565275,405801.037076517,0.0,1.0
2020-01-24,104.79,105.5,103.93,104.89,299955,99.735912952752,100.411669209995,98.9173912890497,99.8310898903918,315155.12837277,0.0,1.0
2020-01-27,103.24,103.79,102.66,102.82,366211,98.260670419335,98.784143576354,97.7086441810242,97.8609272812479,384768.631016388,0.0,1.0
2020-01-28,104.99,105.65,103.36,103.8,437828,99.9262668280316,100.554434616454,98.3748827445028,98.793661270118,460014.800704083,0.0,1.0
2020-01-29,105.96,106.25,105.24,105.24,299855,100.849483123138,101.125496242293,100.164209172131,100.164209172131,315050.060903191,0.0,1.0
2020-01-30,107.29,107.37,105.2,105.2,329542,102.115336393747,102.191477943859,100.126138397075,100.126138397075,346241.440596822,0.0,1.0
2020-01-31,104.26,106.7,103.86,106.37,506683,99.2314751832611,101.553792461672,98.8507674327018,101.239708567461,532359.006882033,0.0,1.0
2020-02-03,105.41,106.1,105.07,105.21,436382,100.326009966119,100.982730835833,100.002408378143,100.135656090839,458495.525093984,0.0,1.0
2020-02-04,107.13,107.67,106.54,106.54,454379,101.963053293523,102.477008756778,101.401509361449,101.401509361449,477404.517593945,0.0,1.0
2020-02-05,108.4,108.65,104.61,105.59,652262,103.171800401549,103.409742745649,99.5645944650004,100.49732845387,685315.178419029,0.0,1.0
2020-02-06,108.08,109.1,107.48,108.98,370313,102.867234201102,103.838038965028,102.296172575263,103.72382663986,389078.498618477,0.0,1.0
2020-02-07,108.58,109.0,107.76,107.92,383013,103.343118889301,103.742862027388,102.562668000654,102.714951100878,402422.067254886,0.0,1.0
2020-02-10,108.79,108.95,107.89,108.04,241481,103.542990458344,103.695273558568,102.686398019586,102.829163426046,253717.976211715,0.0,1.0
2020-02-11,109.44,109.83,108.92,109.0,424282,104.161640553003,104.532830609798,103.666720477276,103.742862027388,445782.361275043,0.0,1.0
2020-02-12,109.39,110.4,109.28,109.79,236882,104.114052084183,105.075339154345,104.009357452779,104.494759834742,248885.923285822,0.0,1.0
2020-02-13,110.59,110.67,108.98,109.15,334420,105.256175335861,105.332316885973,103.72382663986,103.885627433848,351366.631762836,0.0,1.0
2020-02-14,110.95,111.0,110.11,110.62,288507,105.598812311364,105.646400780184,104.79932603519,105.284728417153,303127.004455478,0.0,1.0
2020-02-18,110.33,111.07,109.71,110.59,298680,105.008715297997,105.713024636532,104.41861828463,105.256175335861,313815.518135651,0.0,1.0
2020-02-19,110.57,111.08,110.24,110.81,215049,105.237139948333,105.722542330296,104.923056054121,105.465564598668,225946.54265285,0.0,1.0
2020-02-20,111.16,111.43,109.35,110.27,414116,105.798683880408,106.055661612035,104.075981309127,104.951609135413,435101.20231774,0.0,1.0
2020-02-21,110.14,111.12,109.63,110.71,428846,104.827879116482,105.760613105352,104.342476734519,105.370387661029,450577.640586583,0.0,1.0
2020-02-24,106.67,108.48,106.22,107.69,371799,101.52523938038,103.247941951661,101.096943161001,102.496044144306,390639.801216409,0.0,1.0
2020-02-25,103.08,106.91,102.69,106.91,454458,98.1083873191114,101.753664030716,97.7371972623161,101.753664030716,477487.520894909,0.0,1.0
2020-02-26,100.74,104.19,100.67,103.5,676028,95.8812469783399,99.1648513269132,95.814623121992,98.5081304571985,710285.513238943,0.0,1.0
2020-02-27,95.48,100.49,95.44,99.0,743487,90.8749400584861,95.6433046342404,90.8368692834302,94.2251682634073,781162.977541584,0.0,1.0
2020-02-28,92.66,93.81,90.27,92.47,1402357,88.1909504170436,89.2854851999014,85.9162216074523,88.010114235528,1473421.01435033,0.0,1.0
2020-03-02,96.14,96.16,92.08,93.16,765622,91.5031078469089,91.5221432344368,87.6389241787328,88.6668351052427,804419.66193268,0.0,1.0
2020-03-03,91.18,96.81,90.98,95.68,822617,86.7823317399745,92.1407933290956,86.5919778646949,91.0652939337658,864302.866218677,0.0,1.0
2020-03-04,95.05,95.13,90.33,92.77,787774,90.465679226635,90.5418207767468,85.9733277700362,88.2956450484474,827694.207793604,0.0,1.0
2020-03-05,89.65,92.46,88.53,92.0,639245,85.3261245940855,88.000596541764,84.2601428925197,87.5627826286209,671638.545904057,0.0,1.0
2020-03-06,86.6,87.63,84.73,86.06,990307,82.4232279960714,83.4035504537614,80.6434192622071,81.9092725328165,1040490.50595407,0.0,1.0
2020-03-09,74.97,80.16,74.16,79.0,1235854,71.3541501485621,76.293833212068,70.5832169536796,75.1897807354462,1298480.52547883,0.0,1.0
2020-03-10,78.73,78.78,73.86,77.25,959636,74.9328030038188,74.9803914726387,70.2976861407602,73.5241843267496,1008265.26235979,0.0,1.0
2020-03-11,73.37,77.23,72.88,76.46,1029385,69.8313191463252,73.5051489392217,69.3649521518901,72.7722865193952,1081548.77171577,0.0,1.0
2020-03-12,63.78,68.69,62.57,67.99,1134672,60.7038508266679,65.3770384647823,59.5522098812262,64.7107999013037,1192171.15841039,0.0,1.0
2020-03-13,71.58,71.65,63.8,68.18,969488,68.1276519625727,68.1942758189205,60.7228862141958,64.8916360828193,1018616.50946262,0.0,1.0
2020-03-16,61.95,67.64,61.6,62.57,947257,58.9621128678594,64.3776806195643,58.6289935861201,59.5522098812262,995258.960300729,0.0,1.0
2020-03-17,67.63,67.79,60.73,63.29,927587,64.3681629258003,64.520446026024,57.8009542286538,60.2374838322328,974592.189034732,0.0,1.0
2020-03-18,67.06,69.01,62.01,63.92,1512504,63.8256543812535,65.6816046652297,59.0192190304433,60.8370985393636,1589149.68006644,0.0,1.0
2020-03-19,64.5,67.09,62.38,65.66,804842,61.3891247776745,63.8542074625454,59.3713736997106,62.4931772542962,845627.123501181,0.0,1.0
2020-03-20,61.41,66.98,61.03,64.62,1221497,58.4481574046045,63.7495128311416,58.0864850415732,61.5033371028422,1283395.98887151,0.0,1.0
2020-03-23,58.15,61.5,56.74,61.5,720072,55.3453892375468,58.5338166484803,54.0033944168256,58.5338166484803,756561.429539889,0.0,1.0
2020-03-24,65.38,65.6,60.51,60.57,660301,62.2266818289047,62.4360710917123,57.5915649658462,57.6486711284301,693761.552298407,0.0,1.0
2020-03-25,67.82,71.65,63.67,64.9,978278,64.548999107316,68.1942758189205,60.5991561952641,61.7698325282337,1027851.94003853,0.0,1.0
2020-03-26,72.31,73.0,67.07,68.73,1027132,68.8224436073432,69.4791644770579,63.8351720750174,65.4151092398382,1079181.60162618,0.0,1.0
2020-03-27,71.23,72.99,68.92,70.13,631207,67.7945326808334,69.4696467832939,65.5959454213538,66.7475863667955,663193.222699375,0.0,1.0
2020-03-30,74.22,74.64,68.96,70.98,808352,70.6403231162635,71.0400662543507,65.6340161964098,67.5565903367338,849314.991683371,0.0,1.0
2020-03-31,71.97,74.78,71.29,73.19,869091,68.4988420193679,71.1733139670464,67.8516388434172,69.6600006585735,913131.922030369,0.0,1.0
2020-04-01,66.02,69.68,65.04,68.07,856645,62.8358142297995,66.3192901474164,61.9030802409294,64.7869414514155,900055.224766687,0.0,1.0
2020-04-02,66.96,67.84,64.91,65.05,768638,63.9089342016883,64.7488365627619,61.9523434741874,62.0859643043582,805333.4189172,0.1875,1.0
2020-04-03,63.93,66.72,63.08,65.81,814574,61.0169976629918,63.6798699213955,60.2057283369549,62.8113345252854,853462.441853069,0.0,1.0
2020-04-06,71.87,72.5,67.34,67.81,715203,68.5952076026783,69.1965013384469,64.2716193121519,64.7202035277253,749347.387469574,0.0,1.0
2020-04-07,71.3,76.6,71.04,75.68,727662,68.0511799369829,73.1096827934487,67.8030269666657,72.2316030523263,762401.190516378,0.0,1.0
2020-04-08,75.21,75.63,70.64,71.58,614483,71.7830188367529,72.1838813272653,67.4212531661777,68.3184215973245,643818.930701446,0.0,1.0
2020-04-09,80.4,81.27,75.94,76.07,668401,76.7365338980845,77.5668919141459,72.4797560226435,72.6038325078021,700311.020971739,0.0,1.0
2020-04-13,79.71,80.24,77.53,78.75,517223,76.0779740922427,76.5838243778893,73.9973068795832,75.1617169710716,541915.657217846,0.0,1.0
2020-04-14,80.02,81.67,78.63,81.5,834703,76.3738487876209,77.9486657146339,75.0471848309252,77.7864118494265,874552.41709419,0.0,1.0
2020-04-15,75.0,77.27,74.57,77.19,698252,71.5825875914967,73.7491539092661,71.1721807559722,73.6727991491685,731587.132597885,0.0,1.0
2020-04-16,72.8,75.15,72.55,74.19,610376,69.4828316888129,71.7257527666797,69.2442230635079,70.8094956455086,639515.859097526,0.0,1.0
2020-04-17,77.25,77.82,74.9,76.13,646608,73.7300652192417,74.274092884937,71.4871441413748,72.6610985778753,677477.604983376,0.0,1.0
2020-04-20,75.6,76.7,74.07,75.82,723359,72.1552482922287,73.2051262435707,70.6949635053622,72.3652238824971,757892.761709058,0.0,1.0
2020-04-21,73.51,74.75,72.89,73.56,598960,70.160480184679,71.3439789661918,69.5687307939226,70.20820190974,627554.84974025,0.0,1.0
2020-04-22,73.22,75.67,73.2,75.67,503657,69.8836941793252,72.2220587073141,69.8646054893008,72.2220587073141,527702.00506816,0.0,1.0
2020-04-23,74.86,77.11,71.65,72.89,871184,71.448966761326,73.5964443890709,68.3852320124099,69.5687307939226,912775.050447625,0.0,1.0
2020-04-24,76.07,76.21,73.89,75.69,599898,72.6038325078021,72.7374533379729,70.5231652951426,72.2411473973385,628537.63064224,0.0,1.0
2020-04-27,82.23,82.49,76.34,76.37,863672,78.483149035317,78.7313020056342,72.8615298231315,72.8901628581681,904904.421305031,0.0,1.0
2020-04-28,83.07,86.08,82.82,84.44,759725,79.2848740163418,82.1577218650139,79.0462653910368,80.5924492830131,795994.904866621,0.0,1.0
2020-04-29,85.39,86.41,83.66,85.7,439484,81.4991620591721,82.4726852504165,79.8479903720616,81.7950367545503,460465.332548491,0.0,1.0
2020-04-30,82.34,84.57,82.25,83.1,482540,78.5881368304512,80.7165257681717,78.5022377253414,79.3135070513784,505576.861883365,0.0,1.0
2020-05-01,79.99,81.04,79.06,80.8,532169,76.3452157525843,77.3473719788653,75.4575916664498,77.1183076985725,557575.19171801,0.0,1.0
2020-05-04,78.56,79.71,77.46,78.99,641295,74.9803744158398,76.0779740922427,73.9304964644978,75.3907812513644,671910.957934041,0.0,1.0
2020-05-05,77.54,80.61,77.5,80.4,475879,74.0068512245955,76.9369651433407,73.9686738445466,76.7365338980845,498597.86019023,0.0,1.0
2020-05-06,74.19,78.32,74.09,78.07,529232,70.8094956455086,74.751310135547,70.7140521953866,74.512701510242,554497.976889495,0.0,1.0
2020-05-07,75.73,77.85,75.04,75.04,661663,72.2793247773873,74.3027259199736,71.6207649715456,71.6207649715456,693251.343234411,0.0,1.0
2020-05-08,77.75,77.75,75.52,77.45,645465,74.2072824698516,74.2072824698516,72.0788935321311,73.9209521194856,676280.037210482,0.0,1.0
2020-05-11,75.11,77.28,75.0,76.47,612485,71.687575386631,73.7586982542783,71.5825875914967,72.9856063082901,641725.544515755,0.0,1.0
2020-05-12,71.61,75.39,71.61,74.98,574209,68.3470546323611,71.9548170469725,68.3470546323611,71.5634989014724,601622.216365866,0.0,1.0
2020-05-13,66.55,70.81,65.9,70.81,821761,63.5176160561881,67.5835070313851,62.8972336303951,67.5835070313851,860992.555224718,0.0,1.0
2020-05-14,67.37,67.55,62.75,65.29,754360,64.3002523471885,64.4720505574081,59.8907649515523,62.315028584651,790373.775293934,0.0,1.0
2020-05-15,68.76,69.03,65.31,66.48,2836480,65.6269163038842,65.8846136192136,62.3341172746754,63.4508056411027,2971895.91991322,0.0,1.0
2020-05-18,73.94,75.04,71.6,72.49,1604318,70.5708870202036,71.6207649715456,68.3375102873489,69.1869569934347,1680909.47880589,0.0,1.0
2020-05-19,70.75,73.83,70.74,73.68,487911,67.5262409613119,70.4658992250694,67.5166966162997,70.3227340498864,511204.277901054,0.0,1.0
2020-05-20,72.6,73.62,71.57,71.81,447479,69.2919447885689,70.2654679798132,68.3088772523123,68.5379415326051,468842.020513752,0.0,1.0
2020-05-21,73.38,73.85,72.12,72.12,397297,70.0364036995204,70.4849879150938,68.8338162279833,68.8338162279833,416264.289998083,0.0,1.0
2020-05-22,72.54,73.45,71.67,73.36,546926,69.2346787184957,70.1032141146058,68.4043207024343,70.017315009496,573036.703200607,0.0,1.0
2020-05-26,76.83,78.23,75.27,75.82,471966,73.3292027287293,74.6654110304372,71.8402849068261,72.3652238824971,494498.050308045,0.0,1.0
2020-05-27,78.44,81.06,78.14,80.35,578275,74.8658422756934,77.3664606688897,74.5795119253274,76.6888121730235,605882.330595604,0.0,1.0
2020-05-28,77.08,79.18,76.73,79.18,516476,73.5678113540343,75.5721238065962,73.2337592786073,75.5721238065962,541132.994815088,0.0,1.0
2020-05-29,77.02,77.81,75.25,76.04,878051,73.5105452839611,74.2645485399248,71.8211962168017,72.5751994727655,919969.886752497,0.0,1.0
2020-06-01,79.25,79.95,76.38,77.33,696225,75.6389342216816,76.3070383725355,72.8997072031803,73.8064199793393,729463.361928017,0.0,1.0
2020-06-02,78.94,81.01,78.51,80.67,620497,75.3430595263034,77.3187389438287,74.9326526907788,76.9942312134139,650120.04407519,0.0,1.0
2020-06-03,80.86,82.77,80.34,80.94,521309,77.1755737686457,78.9985436659758,76.6792678280113,77.2519285287433,546196.726264258,0.0,1.0
2020-06-04,82.64,82.68,79.54,80.25,651268,78.8744671808172,78.912644560866,75.9157202270354,76.5933687229015,682360.07726832,0.0,1.0
2020-06-05,85.92,88.43,85.69,87.36,611761,82.0050123448187,84.4006429428808,81.7854924095381,83.3793980265754,640966.980152172,0.0,1.0
2020-06-08,87.24,88.53,86.22,86.32,649772,83.264865886429,84.4960863930028,82.2913426951847,82.3867861453067,680792.656981137,0.0,1.0
2020-06-09,85.01,85.94,83.77,84.63,440870,81.1364769487085,82.0241010348431,79.9529781671958,80.7737918382449,461917.501343969,0.0,1.0
2020-06-10,82.49,84.91,82.31,84.41,551559,78.7313020056342,81.0410334985865,78.5595037954146,80.5638162479765,577890.886483041,0.0,1.0
2020-06-11,74.0,79.69,73.92,78.14,591819,70.6281530902768,76.0588854022184,70.5517983301792,74.5795119253274,620072.932446949,0.0,1.0
2020-06-12,75.9,77.75,73.69,77.27,511820,72.4415786425947,74.2072824698516,70.3322783948986,73.7491539092661,536254.71349348,0.0,1.0
2020-06-15,76.86,77.4,72.82,72.95,537480,73.3578357637659,73.8732303944247,69.5019203788372,69.6259968639959,563139.743285677,0.0,1.0
2020-06-16,78.22,81.0,76.72,81.0,605081,74.655866685425,77.3091945988165,73.2242149335951,77.3091945988165,633968.071383198,0.0,1.0
2020-06-17,76.48,78.64,76.11,78.43,897111,72.9951506533023,75.0567291759374,72.6420098878509,74.8562979306812,939939.827042415,0.0,1.0
2020-06-18,76.64,77.43,75.33,75.42,392976,73.1478601734975,73.9018634294613,71.8975509768993,71.9834500820091,411737.001855757,0.0,1.0
2020-06-19,76.2,78.64,74.6,78.64,1027227,72.7279089929607,75.0567291759374,71.2008137910088,75.0567291759374,1076267.67335736,0.0,1.0
2020-06-22,75.45,75.81,74.32,75.81,499620,72.0120831170457,72.3556795374849,70.9335721306672,72.3556795374849,523472.275322599,0.0,1.0
2020-06-23,74.82,77.25,74.77,77.04,647775,71.4107893812772,73.7300652192417,71.3630676562162,73.5296339739855,678700.318536279,0.0,1.0
2020-06-24,71.19,73.83,71.13,73.83,978485,67.9461921418487,70.4658992250694,67.8889260717755,70.4658992250694,1025198.68964219,0.0,1.0
2020-06-25,72.66,72.8,70.46,70.65,651071,69.3492108586421,69.4828316888129,67.2494549559581,67.43079751119,682153.672324085,0.0,1.0
2020-06-26,70.85,72.03,70.19,71.54,888613,67.6216844114339,68.7479171228735,66.9917576406288,68.2802442172757,931036.125437813,0.0,1.0
2020-06-29,72.35,73.02,71.14,72.13,501405,69.0533361632639,69.6928072790812,67.8984704167877,68.8433605729955,525342.492710715,0.0,1.0
2020-06-30,74.23,74.76,72.18,72.18,631495,70.8476730255574,71.353523311204,68.8910822980565,68.8910822980565,661643.097763989,0.0,1.0
2020-07-01,72.8,74.63,72.27,74.6,583742,69.4828316888129,71.2294468260454,68.9769814031663,71.2008137910088,611610.329733325,0.0,1.0
2020-07-02,72.53,75.04,72.29,74.61,424240,69.4040908424622,71.8059144742639,69.1744343995808,71.394446680768,443347.457282367,0.1875,1.0
2020-07-06,73.92,75.18,73.06,74.4,537588,70.7341844074839,71.9398807326115,69.9112488204921,71.1934972932468,561800.567757667,0.0,1.0
2020-07-07,71.5,73.08,71.38,72.79,760575,68.4184819417627,69.9303868573988,68.303653720322,69.6528853222504,794830.738078766,0.0,1.0
2020-07-08,72.2,73.1,71.2,71.82,846782,69.0883132335002,69.9495248943056,68.1314113881609,68.7246905322713,884920.43789477,0.0,1.0
2020-07-09,70.19,72.15,69.47,72.15,426727,67.1649405243681,69.0404681412333,66.4759711957238,69.0404681412333,445946.469931484,0.0,1.0
2020-07-10,72.32,72.35,70.32,70.37,661297,69.2031414549409,69.2318485103011,67.2893377642623,67.3371828565292,691081.330045392,0.0,1.0
2020-07-13,72.52,73.68,71.98,73.35,379902,69.3945218240088,70.5045279646024,68.8777948275256,70.1887503556405,397012.506403181,0.0,1.0
2020-07-14,73.38,73.65,71.78,72.25,387464,70.2174574110006,70.4758209092423,68.6864144584577,69.1361583257672,404915.093316177,0.0,1.0
2020-07-15,75.31,75.79,74.12,75.05,344365,72.0642779725056,72.5235908582684,70.9255647765518,71.8154834927173,359874.946084863,0.0,1.0
2020-07-16,75.97,77.32,74.4,74.56,380278,72.6958331904295,73.9876506816376,71.1934972932468,71.3466015885011,397405.441166377,0.0,1.0
2020-07-17,75.32,76.19,74.74,76.19,423390,72.073846990959,72.9063515964042,71.5188439206621,72.9063515964042,442459.173908121,0.0,1.0
2020-07-20,74.14,75.12,73.53,74.78,354934,70.9447028134585,71.8824666218911,70.3609926878015,71.5571199944757,370919.966064161,0.0,1.0
2020-07-21,75.21,76.15,74.22,74.31,502152,71.9685877879716,72.8680755225906,71.0212549610857,71.1073761271662,524768.556404995,0.0,1.0
2020-07-22,75.68,75.86,74.44,74.56,469660,72.4183316552811,72.5905739874422,71.2317733670603,71.3466015885011,490813.140645004,0.0,1.0
2020-07-23,80.32,80.89,78.025,78.97,999533,76.8583562176556,77.4037902694991,74.6622664826019,75.5665387264475,1044551.23048231,0.0,1.0
2020-07-24,80.37,81.26,78.94,81.18,773296,76.9062013099226,77.7578439522746,75.5378316710874,77.6812918046475,808124.682553802,0.0,1.0
2020-07-27,79.57,80.225,78.715,79.61,716927,76.1406798336511,76.7674505423484,75.322528755886,76.1789559074647,749216.864291616,0.0,1.0
2020-07-28,78.39,80.1,78.31,79.12,334352,75.0115356561507,76.647837811681,74.9349835085236,75.7100740032485,349410.967936248,0.0,1.0
2020-07-29,80.74,81.1,78.14,78.14,505633,77.2602549926982,77.6047396570203,74.7723101948159,74.7723101948159,528406.338082347,0.0,1.0
2020-07-30,79.74,80.105,78.47,78.88,607950,76.3033531473588,76.6526223209077,75.0880878037779,75.480417560367,635331.620438466,0.0,1.0
2020-07-31,79.6,80.41,78.93,79.63,678269,76.1693868890113,76.9444773837362,75.528262652634,76.1980939443715,708817.73643092,0.0,1.0
2020-08-03,79.55,80.19,78.94,79.84,503765,76.1215417967444,76.7339589777615,75.5378316710874,76.3990433318928,526454.204737534,0.0,1.0
2020-08-04,78.68,79.58,78.56,79.22,339737,75.2890371912991,76.1502488521045,75.1742089698584,75.8057641877824,355038.504371911,0.0,1.0
2020-08-05,80.3,80.71,79.3,79.45,617705,76.8392181807489,77.231547937338,75.8823163354095,76.0258516122104,645525.978457015,0.0,1.0
2020-08-06,80.33,81.1,79.92,80.05,580677,76.867925236109,77.6047396570203,76.4755954795199,76.599992719414,606830.264596344,0.0,1.0
2020-08-07,82.68,82.8,79.81,79.91,431380,79.1166445726565,79.2314727940972,76.3703362765326,76.4660264610665,450809.037626031,0.0,1.0
2020-08-10,84.79,85.08,82.76,82.82,431199,81.1357074663225,81.4132090014709,79.1931967202836,79.250610831004,450619.88551928,0.0,1.0
2020-08-11,85.76,87.51,85.411,86.57,487936,82.0639022563017,83.7384804856455,81.7299435122782,82.8389927510265,509912.27823055,0.0,1.0
2020-08-12,85.54,87.28,84.62,87.28,330149,81.853383850327,83.5183930612174,80.9730341526148,83.5183930612174,345018.667910419,0.0,1.0
2020-08-13,84.98,85.54,83.84,84.5,267258,81.317518816937,81.853383850327,80.2266507132501,80.8582059311741,279295.103569608,0.0,1.0
2020-08-14,85.48,85.94,84.37,84.37,250543,81.7959697396066,82.2361445884627,80.73380869128,80.73380869128,261827.272274882,0.0,1.0
2020-08-17,83.41,85.41,83.28,85.17,254766,79.8151829197542,81.7289866104329,79.6907856798601,81.4993301675514,266240.473085988,0.0,1.0
2020-08-18,82.66,83.86,82.255,83.37,473233,79.0975065357497,80.2457887501569,78.7099612883873,79.7769068459406,494547.065934627,0.0,1.0
2020-08-19,82.61,83.56,82.43,82.68,271020,79.0496614434827,79.9587181965551,78.8774191113217,79.1166445726565,283226.541280094,0.0,1.0
2020-08-20,81.16,82.1193,81.01,81.35,283855,77.6621537677407,78.5801097079747,77.5186184909398,77.8439651183552,296639.620231204,0.0,1.0
2020-08-21,80.73,81.66,80.29,81.04,317891,77.2506859742448,78.1406046904104,76.8296491622955,77.5473255463,332208.576614531,0.0,1.0
2020-08-24,84.49,84.5,80.98,81.39,398246,80.8486369127207,80.8582059311741,77.4899114355796,77.8822411921687,416182.706658668,0.0,1.0
2020-08-25,84.31,85.63,83.91,85.39,348965,80.6763945805596,81.9395050164075,80.2936338424239,81.7098485735261,364682.126698428,0.0,1.0
2020-08-26,84.16,84.59,83.24,84.09,345997,80.5328593037587,80.9443270972546,79.6525096060465,80.465876174585,361580.450163415,0.0,1.0
2020-08-27,85.09,85.92,83.91,83.91,406393,81.4227780199243,82.2170065515559,80.2936338424239,80.2936338424239,424696.641540998,0.0,1.0
2020-08-28,84.82,85.77,84.45,85.77,430649,81.1644145216827,82.073471274755,80.8103608389071,82.073471274755,450045.113924179,0.0,1.0
2020-08-31,82.48,84.66,82.44,84.66,499894,78.9252642035886,81.0113102264284,78.886988129775,81.0113102264284,522408.857747293,0.0,1.0
2020-09-01,82.03,83.6,81.45,81.86,494143,78.4946583731859,79.9969942703687,77.9396553028891,78.3319850594782,516398.836941072,0.0,1.0
2020-09-02,82.98,83.57,81.61,82.0,599442,79.4037151262583,79.9682872150085,78.0927595981434,78.4659513178257,626440.426381898,0.0,1.0
2020-09-03,81.85,85.99,81.47,83.88,625379,78.3224160410248,82.2839896807297,77.9587933397959,80.2649267870637,653545.609767559,0.0,1.0
2020-09-04,83.89,84.72,82.79,84.0,640873,80.2744958055171,81.0687243371487,79.2219037756438,80.3797550085044,669737.448121163,0.0,1.0
2020-09-08,81.52,83.4,80.63,83.4,527825,78.0066384320629,79.8056139013008,77.1549957897108,79.8056139013008,551597.849425007,0.0,1.0
2020-09-09,81.6,82.58,81.27,82.36,440578,78.08319057969,79.0209543881225,77.767412970728,78.8104359821479,460421.308774633,0.0,1.0
2020-09-10,80.07,82.7,80.07,82.16,480318,76.6191307563208,79.1357826095633,76.6191307563208,78.61905561308,501951.169118781,0.0,1.0
2020-09-11,81.47,81.9,79.55,80.08,368699,77.9587933397959,78.3702611332918,76.1215417967444,76.6286997747742,385304.931530622,0.0,1.0
2020-09-14,83.23,83.83,82.24,82.24,346002,79.6429405875931,80.2170816947967,78.6956077607072,78.6956077607072,361585.675359734,0.0,1.0
2020-09-15,83.39,84.01,82.38,83.15,576485,79.7960448828474,80.3893240269578,78.8295740190547,79.566388439966,602449.460002416,0.0,1.0
2020-09-16,83.81,85.18,83.25,83.25,591022,80.1979436578899,81.5088991860048,79.6620786244999,79.6620786244999,617641.195780546,0.0,1.0
2020-09-17,83.4,84.15,82.56,83.0,542160,79.8056139013008,80.5232902853053,79.0018163512158,79.4228531631651,566578.487271846,0.0,1.0
2020-09-18,82.46,84.02,82.36,82.98,836900,78.9061261666818,80.3988930454112,78.8104359821479,79.4037151262583,874593.359889715,0.0,1.0
2020-09-21,79.29,81.32,78.22,80.47,861411,75.8727473169561,77.815258062995,74.848862342443,77.0018914944565,900208.317285171,0.0,1.0
2020-09-22,79.47,80.665,78.99,78.99,786637,76.0449896491172,77.1884873542977,75.5856767633543,75.5856767633543,822066.551372405,0.0,1.0
2020-09-23,77.41,80.96,77.31,79.88,443679,74.0737718477182,77.4707733986728,73.9780816631842,76.4373194057063,463661.975531734,0.0,1.0
2020-09-24,77.78,79.18,75.39,77.37,463814,74.4278255304937,75.7674881139688,72.1408301201327,74.0354957739046,484703.841108721,0.0,1.0
2020-09-25,78.47,78.92,76.87,77.0,326018,75.0880878037779,75.5186936341806,73.5570448512349,73.681442091129,340701.610711584,0.0,1.0
2020-09-28,79.85,80.71,79.26,79.88,450550,76.4086123503462,77.231547937338,75.8440402615959,76.4373194057063,470842.440313431,0.0,1.0
2020-09-29,79.01,80.03,78.72,79.39,414556,75.6048148002611,76.5808546825072,75.3273132651127,75.9684375014901,433227.297051548,0.0,1.0
2020-09-30,79.9,80.65,79.11,79.37,511081,76.4564574426131,77.1741338266176,75.700504984795,75.9492994645833,534099.71199163,0.0,1.0
2020-10-01,80.52,80.765,78.89,79.79,415871,77.0497365867235,77.2841775388317,75.4899865788204,76.3511982396258,434601.52368347,0.0,1.0
2020-10-02,80.79,81.62,79.085,79.26,372202,77.4875191809663,78.2835909834196,75.8522150566495,76.0200615210222,388065.070321497,0.1875,1.0
2020-10-05,82.17,82.8,81.46,81.91,323231,78.8111084428766,79.4153557146182,78.1301313588502,78.5617365529514,337006.949841988,0.0,1.0
2020-10-06,81.06,83.775,80.91,82.86,409445,77.746482297427,80.3505003018375,77.6026138993932,79.4729030738317,426895.349078686,0.0,1.0
2020-10-07,82.14,83.04,81.71,81.94,399402,78.7823347632698,79.6455451514722,78.3699120222398,78.5905102325582,416424.321246384,0.0,1.0
2020-10-08,82.97,83.6,82.19,82.9,457033,79.5784065657231,80.1826538374648,78.8302908959477,79.5112679799741,476511.526763007,0.0,1.0
2020-10-09,81.79,84.0,81.77,83.83,300640,78.4466418345245,80.5663028988881,78.4274593814533,80.4032520477832,313453.132281543,0.0,1.0
2020-10-12,82.44,82.985,81.75,81.75,266636,79.0700715593373,79.5927934055265,78.4082769283821,78.4082769283821,277999.898147357,0.0,1.0
2020-10-13,81.32,82.4,80.78,81.75,537840,77.9958541873521,79.031706653195,77.4779279544307,78.4082769283821,560762.482258864,0.0,1.0
2020-10-14,81.52,83.02,81.44,81.86,451176,78.1876787180637,79.626362698401,78.1109489057791,78.5137804202735,470404.904238483,0.0,1.0
2020-10-15,82.87,83.26,80.23,80.43,428669,79.4824943003673,79.856552135255,76.9504104949737,77.1422350256853,446938.666717658,0.0,1.0
2020-10-16,83.24,83.81,82.2974,82.99,413982,79.8373696821838,80.384069594712,78.9333006689399,79.5975890187943,431625.713837738,0.0,1.0
2020-10-19,82.68,84.57,82.44,83.22,398105,79.3002609961913,81.1130028114162,79.0700715593373,79.8181872291127,415072.043729855,0.0,1.0
2020-10-20,83.45,84.6,83.13,83.25,440298,80.0387854394311,81.141776491023,79.7318661902924,79.8469609087194,459063.289107566,0.0,1.0
2020-10-21,84.13,84.67,83.46,83.46,591163,80.6909888438506,81.208915076772,80.0483766659666,80.0483766659666,616358.082886355,0.0,1.0
2020-10-22,86.48,86.99,81.981,84.08,814931,82.9449270797124,83.4340796330271,78.6298342613541,80.6430327111727,849662.967480475,0.0,1.0
2020-10-23,86.14,87.75,85.4,87.16,499290,82.6188253775026,84.1630128497313,81.9090746138695,83.5971304841319,520569.499789953,0.0,1.0
2020-10-26,83.83,85.0,83.475,85.0,471957,80.4032520477832,81.5254255524463,80.06276350577,81.5254255524463,492071.580469,0.0,1.0
2020-10-27,81.35,83.94,81.26,83.36,414926,78.0246278669589,80.5087555396746,77.9383068281386,79.9524644006108,432609.946663955,0.0,1.0
2020-10-28,78.79,80.62,78.62,79.81,513120,75.5692738738499,77.3244683298614,75.406223022745,76.5475789804792,534988.927741835,0.0,1.0
2020-10-29,79.77,80.47,77.71,78.48,484095,76.5092140743369,77.1805999318276,74.533421408007,75.2719458512469,504726.896194231,0.0,1.0
2020-10-30,81.09,81.63,79.35,79.58,731635,77.7752559770337,78.2931822099551,76.1063825598425,76.3269807701609,762816.932001086,0.0,1.0
2020-11-02,83.25,83.74,81.655,82.53,379683,79.8469609087194,80.3169310089629,78.3171602762941,79.1563925981575,395864.90694536,0.0,1.0
2020-11-03,85.15,86.335,84.27,84.86,478698,81.66929395048,82.8058542949464,80.8252660153488,81.3911483809481,499099.878648583,0.0,1.0
2020-11-04,83.75,86.36,82.25,83.01,361947,80.3265222354985,82.8298323612854,78.8878382551612,79.6167714718655,377373.007151103,0.0,1.0
2020-11-05,86.3,86.75,84.27,84.27,326894,82.7722850020719,83.2038901961731,80.8252660153488,80.8252660153488,340826.065141174,0.0,1.0
2020-11-06,84.7,87.35,84.23,86.72,283386,81.2376887563788,83.779363788308,80.7869011092065,83.1751165165663,295463.775095587,0.0,1.0
2020-11-09,91.47,93.59,90.0307,93.01,744886,87.7309491209678,89.7642891465111,86.3504838857014,89.2079980074474,776632.683251294,0.0,1.0
2020-11-10,92.77,93.4,91.44,91.83,388510,88.9778085705934,89.5820558423351,87.702175441361,88.0762332762487,405068.109442197,0.0,1.0
2020-11-11,91.99,93.18,90.77,93.18,340135,88.229692900818,89.3710488585523,87.059563263477,89.3710488585523,354631.39019619,0.0,1.0
2020-11-12,89.35,91.395,88.57,91.03,342579,85.6976090954244,87.6590149219509,84.949493425649,87.3089351534021,357179.552301352,0.0,1.0
2020-11-13,92.04,92.57,90.36,90.44,331044,88.2776490334959,88.7859840398818,86.6663229755182,86.7430527878028,345152.936146258,0.0,1.0
2020-11-16,94.26,94.97,92.93,94.57,369573,90.4069013243951,91.0878784084214,89.1312681951627,90.7042293469981,385324.023605264,0.0,1.0
2020-11-17,93.79,94.22,92.245,92.99,334517,89.9561136772228,90.3685364182528,88.4742691774753,89.1888155543762,348773.953736778,0.0,1.0
2020-11-18,92.46,95.21,92.38,93.89,381893,88.6804805479904,91.3180678452754,88.6037507357057,90.0520259425786,398169.096083007,0.0,1.0
2020-11-19,93.35,93.61,91.2025,91.75,399408,89.5340997096571,89.7834715995823,87.4743838111409,87.999503463964,416430.576963499,0.0,1.0
2020-11-20,93.29,93.73,92.54,92.98,373757,89.4765523504437,89.8985663180093,88.757210360275,89.1792243278406,389686.343674004,0.0,1.0
2020-11-23,94.63,95.06,93.71,94.48,412975,90.7617767062116,91.1741994472417,89.8793838649381,90.6179083081779,430575.795981806,0.0,1.0
2020-11-24,97.52,97.6,95.385,96.31,503304,93.5336411749948,93.6103709872795,91.4859143096481,92.3731027641894,524754.574540412,0.0,1.0
2020-11-25,96.65,96.945,95.34,96.6,308926,92.6992044663992,92.9821456491988,91.442753790238,92.6512483337213,322092.27761844,0.0,1.0
2020-11-27,96.02,97.45,95.84,96.17,194139,92.0949571946575,93.4665025892457,91.922315117017,92.2388255926912,202413.11085686,0.0,1.0
2020-11-30,93.1,95.78,92.93,95.25,1550246,89.2943190462676,91.8647677578035,89.1312681951627,91.3564327514177,1616316.73931257,0.0,1.0
2020-12-01,94.44,95.545,93.8554,94.93,477779,90.5795434020356,91.6393739342174,90.0188402987655,91.0495135022791,498141.711310349,0.0,1.0
2020-12-02,95.13,95.339,94.105,94.25,267992,91.2413380329907,91.4417946675844,90.2582373130936,90.3973100978595,279413.690215524,0.0,1.0
2020-12-03,94.95,95.73,94.57,94.7,323238,91.0686959553503,91.8168116251257,90.7042293469981,90.8289152919607,337014.248178623,0.0,1.0
2020-12-04,96.46,97.17,95.66,95.73,370396,92.5169711622231,93.1979482462494,91.7496730393766,91.8168116251257,386182.099469646,0.0,1.0
2020-12-07,94.88,96.02,94.56,95.77,294777,91.0015573696012,92.0949571946575,90.6946381204626,91.855176531268,307340.254039903,0.0,1.0
2020-12-08,94.55,94.75,93.71,93.71,426363,90.685046893927,90.8768714246386,89.8793838649381,89.8793838649381,444534.386106158,0.0,1.0
2020-12-09,94.36,95.25,93.82,95.17,340974,90.5028135897509,91.3564327514177,89.9848873568295,91.2797029391331,355506.14797288,0.0,1.0
2020-12-10,94.88,95.15,93.58,93.58,395074,91.0015573696012,91.2605204860619,89.7546979199755,89.7546979199755,411911.863966865,0.0,1.0
2020-12-11,93.7,95.16,93.49,93.77,332176,89.8697926384025,91.2701117125975,89.6683768811553,89.9369312241516,346333.181442103,0.0,1.0
2020-12-14,91.77,95.07,91.77,95.07,426554,88.0186859170352,91.1837906737772,88.0186859170352,91.1837906737772,444733.526434344,0.0,1.0
2020-12-15,93.71,93.88,92.1,92.84,411822,89.8793838649381,90.042434716043,88.3351963927094,89.0449471563425,429373.655676056,0.0,1.0
2020-12-16,93.53,94.53,92.95,94.13,315612,89.7067417872976,90.6658644408558,89.1504506482339,90.2822153794325,329063.231724462,0.0,1.0
2020-12-17,93.43,93.64,92.64,93.56,337911,89.6108295219418,89.812245279189,88.8531226256308,89.7355154669044,352312.604385273,0.0,1.0
2020-12-18,92.81,94.06,92.08,93.37,1211647,89.0161734767357,90.2150767936835,88.3160139396382,89.5532821627283,1263286.81269803,0.0,1.0
2020-12-21,92.25,93.31,89.92,93.31,471704,88.4790647907431,89.4957348035148,86.2443090079526,89.4957348035148,491807.797730618,0.0,1.0
2020-12-22,91.75,92.93,91.59,92.23,477805,87.999503463964,89.1312681951627,87.8460438393947,88.459882337672,498168.819417851,0.0,1.0
2020-12-23,92.9,93.63,92.11,92.11,554256,89.102494515556,89.8026540526534,88.344787619245,88.344787619245,577878.124287649,0.0,1.0
2020-12-24,92.87,93.56,91.88,93.3,76085,89.0737208359492,89.7355154669044,88.1241894089266,89.4861435769792,79327.7061257357,0.0,1.0
2020-12-28,93.29,94.66,92.93,93.44,345523,89.4765523504437,90.7905503858184,89.1312681951627,89.6204207484774,360249.024166164,0.0,1.0
2020-12-29,92.16,93.77,92.08,93.72,514751,88.3927437519229,89.9369312241516,88.3160139396382,89.8889750914737,536689.440177809,0.0,1.0
2020-12-30,93.21,93.84,92.65,92.65,399992,89.399822538159,90.0040698099007,88.8627138521664,88.8627138521664,417039.466762769,0.0,1.0
2020-12-31,94.96,95.12,92.695,93.08,250848,91.0782871818858,91.2317468064551,88.9058743715765,89.2751365931964,261539.021176691,0.0,1.0
2021-01-04,92.4,95.6,92.04,95.36,390696,88.6229331887769,91.6921256801631,88.2776490334959,91.4619362433091,407347.275711381,0.0,1.0
2021-01-05,92.33,93.22,91.88,92.12,289094,88.5557946030278,89.4094137646946,88.1241894089266,88.3543788457806,301415.047311736,0.0,1.0
2021-01-06,97.47,97.79,93.85,94.36,624690,93.4856850423169,93.7926042914555,90.0136610364362,90.5028135897509,651313.987509836,0.0,1.0
2021-01-07,96.97,98.82,96.92,98.07,457138,93.18595921308,94.9637670355425,93.1379103530134,94.2430341345442,475701.191835538,0.1875,1.0
2021-01-08,96.44,97.38,95.38,97.14,297267,92.6766412963745,93.5799598656257,91.6580054629635,93.3493253373063,309338.24401685,0.0,1.0
2021-01-11,95.36,96.38,94.85,95.27,341606,91.6387859189368,92.6189826642946,91.1486875462579,91.552297970817,355477.736128195,0.0,1.0
2021-01-12,95.65,96.58,95.12,95.42,392191,91.9174693073229,92.8111781045608,91.4081513906174,91.6964445510167,408116.862144848,0.0,1.0
2021-01-13,95.91,96.24,95.11,95.44,389536,92.167323379669,92.4844458561082,91.3985416186041,91.7156640950433,405354.049461756,0.0,1.0
2021-01-14,96.58,97.23,96.0,96.48,357525,92.8111781045608,93.4358132854261,92.2538113277888,92.7150803844277,372043.165545198,0.0,1.0
2021-01-15,96.08,96.4,95.0924,95.57,365688,92.3306895038952,92.6382022083212,91.3816284198606,91.8405911312164,380537.643862366,0.0,1.0
2021-01-19,96.88,97.74,96.14,96.42,409008,93.0994712649602,93.9259116581049,92.3883481359751,92.6574217523478,425616.757019258,0.0,1.0
2021-01-20,96.52,96.98,95.96,96.74,351959,92.7535194724809,93.1955689850933,92.2153722397355,92.9649344567738,366251.144681134,0.0,1.0
2021-01-21,95.71,96.605,95.56,96.23,375125,91.9751279394027,92.8352025345941,91.8309813592031,92.4748360840949,390357.856024453,0.0,1.0
2021-01-22,94.34,95.03,94.01,94.48,592073,90.6585891735791,91.3216634424976,90.3414666971398,90.7931259817654,616115.553188846,0.0,1.0
2021-01-25,93.5,94.45,92.35,93.32,455429,89.8513683244609,90.7642966657255,88.7462445429301,89.6783924282213,473922.793765706,0.0,1.0
2021-01-26,93.11,94.16,93.09,93.85,382869,89.4765872159418,90.4856132773395,89.4573676719152,90.1877103449268,398416.319835325,0.0,1.0
2021-01-27,90.2,92.36,90.07,91.56,489546,86.6801435600682,88.7558543149434,86.5552165238951,87.9870725538785,509425.196895293,0.0,1.0
2021-01-28,92.76,94.335,90.95,91.33,475474,89.1402451954759,90.6537842875724,87.4008764610665,87.7660477975724,494781.769371198,0.0,1.0
2021-01-29,90.39,92.21,89.84,92.01,547181,86.8627292283211,88.6117077347438,86.334191767589,88.4195122944775,569400.605177784,0.0,1.0
2021-02-01,91.33,91.59,89.58,91.1,632102,87.7660477975724,88.0159018699185,86.0843376952429,87.5450230412662,657770.0273476,0.0,1.0
2021-02-02,92.58,93.5,91.27,92.5,499424,88.9672692992363,89.8513683244609,87.7083891654925,88.8903911231298,519704.316926775,0.0,1.0
2021-02-03,90.84,94.33,89.77,92.4,648958,87.2951689689201,90.6489794015658,86.2669233634958,88.7942934029967,675310.505911141,0.0,1.0
2021-02-04,93.03,94.045,90.93,90.93,407500,89.3997090398353,90.3751008991864,87.3816569170399,87.3816569170399,424047.521039559,0.0,1.0
2021-02-05,93.66,93.81,91.95,93.4,379246,90.0051246766739,90.1492712568736,88.3618536623977,89.7552706043278,394646.199175874,0.0,1.0
2021-02-08,94.1,94.46,93.4,93.53,461264,90.4279546452596,90.7739064377388,89.7552706043278,89.8801976405009,479994.738024027,0.0,1.0
2021-02-09,92.75,93.79,92.66,93.59,414969,89.1306354234626,90.130051712847,89.0441474753428,89.9378562725807,431819.817811692,0.0,1.0
2021-02-10,92.36,93.19,91.82,93.14,451324,88.7558543149434,89.5534653920483,88.2369266262246,89.5054165319817,469651.100332903,0.0,1.0
2021-02-11,92.71,93.23,92.0415,92.26,377839,89.0921963354093,89.5919044801015,88.4497830763195,88.6597565948103,393182.064544947,0.0,1.0
2021-02-12,94.02,94.055,92.85,92.85,306455,90.3510764691531,90.3847106711997,89.2267331435957,89.2267331435957,318899.344932952,0.0,1.0
2021-02-16,93.78,94.905,93.7,94.1,693846,90.1204419408336,91.2015412923312,90.0435637647272,90.4279546452596,722021.291492549,0.0,1.0
2021-02-17,94.68,94.85,93.085,93.57,420006,90.9853214220317,91.1486875462579,89.4525627859085,89.9186367285541,437061.357353965,0.0,1.0
2021-02-18,93.58,94.435,93.03,94.12,762723,89.9282465005674,90.7498820077055,89.3997090398353,90.4471741892862,793695.208318664,0.0,1.0
2021-02-19,95.3,95.71,93.275,94.05,603845,91.581127286857,91.9751279394027,89.6351484541614,90.379905785193,628365.583661674,0.0,1.0
2021-02-22,96.54,97.22,94.97,94.97,531112,92.7727390165076,93.4262035134127,91.2640048104177,91.2640048104177,552679.084648742,0.0,1.0
2021-02-23,96.17,97.44,95.37,97.26,666735,92.4171774520151,93.6376184977056,91.6483956909502,93.464642601466,693809.383902602,0.0,1.0
2021-02-24,98.32,98.99,96.14,96.14,372411,94.483278434877,95.1271331597688,92.3883481359751,92.3883481359751,387533.647503959,0.0,1.0
2021-02-25,96.23,99.2606,95.43,99.1,400715,92.4748360840949,95.3871735904491,91.70605432303,95.2328406519153,416986.999738324,0.0,1.0
2021-02-26,93.4,96.0,93.3,95.82,681533,89.7552706043278,92.2538113277888,89.6591728841947,92.0808354315491,709208.292408966,0.0,1.0
2021-03-01,95.12,96.595,94.93,95.07,501257,91.4081513906174,92.8255927625808,91.2255657223645,91.3601025305508,521611.750315892,0.0,1.0
2021-03-02,96.06,96.73,94.93,95.04,392423,92.3114699598686,92.9553246847605,91.2255657223645,91.3312732145109,408358.283064802,0.0,1.0
2021-03-03,96.32,97.75,96.05,96.22,358814,92.5613240322147,93.9355214301182,92.3018601878553,92.4652263120816,373384.508501321,0.0,1.0
2021-03-04,94.51,96.43,93.55,96.0,410173,90.8219552978054,92.6670315243611,89.8994171845275,92.2538113277888,426829.064656096,0.0,1.0
2021-03-05,97.32,97.84,94.17,95.44,423496,93.5223012335458,94.0220093782381,90.4952230493528,91.7156640950433,440693.077227409,0.0,1.0
2021-03-08,99.47,101.5799,98.2594,98.43,491816,95.5884022164078,97.6159680134963,94.4250432164763,94.5889859270234,511787.375724151,0.0,1.0
2021-03-09,99.05,100.795,97.565,98.66,507890,95.1847917918487,96.8616970081715,93.757740647872,94.8100106833296,528514.099290262,0.0,1.0
2021-03-10,101.14,101.8,98.9,98.9,418592,97.1932341426308,97.8274790955093,95.040645211649,95.040645211649,435589.938471144,0.0,1.0
2021-03-11,99.85,101.02,99.15,99.15,340545,95.9535735529136,97.077916878471,95.2808895119818,95.2808895119818,354373.651662372,0.0,1.0
2021-03-12,101.39,101.53,100.07,101.31,414457,97.4334784429636,97.5680152511499,96.1649885372065,97.3566002668571,431287.026815932,0.0,1.0
2021-03-15,101.18,101.19,99.635,101.15,254914,97.231673230684,97.2412830026973,95.7469634546274,97.2028439146441,265265.398228903,0.0,1.0
2021-03-16,99.63,100.89,98.9,100.29,264622,95.7421585686208,96.952989842298,95.040645211649,96.3764035214993,275367.615000074,0.0,1.0
2021-03-17,100.51,101.39,99.49,100.55,317384,96.5878185057922,97.4334784429636,95.6076217604344,96.6262575938454,330272.143356121,0.0,1.0
2021-03-18,100.04,102.245,99.89,101.75,443188,96.1361592211665,98.2551139501017,95.9920126409669,97.7794302354428,461184.718415902,0.0,1.0
2021-03-19,98.96,100.02,97.88,99.19,985340,95.0983038437289,96.1169396771399,94.0604484662913,95.3193286000351,1025352.10891072,0.0,1.0
2021-03-22,98.17,98.845,97.435,98.21,392180,94.3391318546773,94.9877914655758,93.6328136116989,94.3775709427306,408105.415463299,0.0,1.0
2021-03-23,96.25,98.32,95.77,97.27,494968,92.4940556281215,94.483278434877,92.0327865714826,93.4742523734793,515067.3702918,0.0,1.0
2021-03-24,96.65,98.25,96.61,96.95,391629,92.878446508654,94.4160100307838,92.8400074206008,93.1667396690533,407532.040778408,0.0,1.0
2021-03-25,98.14,98.41,95.53,96.72,462953,94.3103025386374,94.5697663829968,91.8021520431631,92.9457149127472,481752.323945587,0.0,1.0
2021-03-26,98.46,99.19,97.41,99.19,381481,94.6178152430633,95.3193286000351,93.6087891816657,95.3193286000351,396971.956745257,0.0,1.0
2021-03-29,97.32,98.34,96.38,97.26,373724,93.5223012335458,94.5024979789036,92.6189826642946,93.464642601466,388899.965038008,0.0,1.0
2021-03-30,98.32,98.615,97.27,97.68,291469,94.483278434877,94.7667667092697,93.4742523734793,93.8682530260251,303304.802232832,0.0,1.0
2021-03-31,96.63,98.47,96.6,97.67,466347,92.8592269646274,94.6274250150767,92.8303976485874,93.8586432540118,485284.145507325,0.0,1.0
2021-04-01,98.69,98.725,95.9213,95.96,371683,95.0286329966324,95.0623345079799,92.3626508689824,92.3999151115295,386003.608736536,0.1975,1.0
2021-04-05,98.69,100.01,98.365,99.4,303351,95.0286329966324,96.2996614245942,94.715690391263,95.712292226824,315038.838778844,0.0,1.0
2021-04-06,98.92,99.33,98.25,98.64,510418,95.2501000712015,95.6448892041291,94.6049568539785,94.9804879804217,530083.942402761,0.0,1.0
2021-04-07,98.89,99.64,98.28,98.66,243727,95.2212130614751,95.9433883046352,94.6338438637049,94.999745986906,253117.580159786,0.0,1.0
2021-04-08,97.98,98.53,97.66,98.24,227032,94.3449737664408,94.8745689447582,94.0368456626925,94.5953278507363,235779.336958304,0.0,1.0
2021-04-09,99.41,99.41,98.4285,99.03,344997,95.7219212300661,95.7219212300661,94.7768345618506,95.356019106865,358289.421370574,0.0,1.0
2021-04-12,100.8,101.25,99.18,99.79,444597,97.0603526807229,97.493657826619,95.500454155497,96.0878233532673,461726.918996666,0.0,1.0
2021-04-13,100.64,101.03,99.64,100.25,369926,96.9062886288488,97.281819755292,95.9433883046352,96.5307575024055,384178.913120783,0.0,1.0
2021-04-14,101.76,101.85,100.44,100.44,371143,97.9847369919679,98.0713980211471,96.7137085640061,96.7137085640061,385442.803026515,0.0,1.0
2021-04-15,102.1,102.36,101.125,101.99,319274,98.3121231022005,98.562477186496,97.3732952860923,98.206204066537,331575.337520815,0.0,1.0
2021-04-16,104.41,104.62,103.41,103.43,492867,100.536422851134,100.738631919219,99.5735225269202,99.5927805334045,511856.718297985,0.0,1.0
2021-04-19,104.27,105.045,103.91,104.68,320277,100.401616805744,101.147864557009,100.054972689027,100.796405938671,332616.982200723,0.0,1.0
2021-04-20,103.32,104.2,102.81,103.83,560706,99.486861497741,100.334213783049,98.9957823323921,99.9779406630899,582309.493413011,0.0,1.0
2021-04-21,105.37,105.58,103.24,103.68,474918,101.460807162379,101.663016230464,99.4098294718039,99.8335056144579,493216.159614343,0.0,1.0
2021-04-22,102.11,104.84,101.26,104.84,538693,98.3217521054426,100.950469990546,97.5032868298612,100.950469990546,559448.352496915,0.0,1.0
2021-04-23,103.08,103.65,102.14,102.14,344585,99.2557654199298,99.8046186047315,98.350639115169,98.350639115169,357861.547384409,0.0,1.0
2021-04-26,102.47,104.62,102.41,103.57,295838,98.6683962221595,100.738631919219,98.6106222027067,99.7275865787944,307236.369705904,0.0,1.0
2021-04-27,102.7,103.06,101.89,102.05,316701,98.8898632967286,99.2365074134455,98.1099140341157,98.2639780859898,328903.202165474,0.0,1.0
2021-04-28,102.31,103.19,102.22,103.18,250963,98.5143321702853,99.3616844555932,98.4276711411061,99.3520554523511,260632.376674067,0.0,1.0
2021-04-29,103.43,103.81,102.66,103.15,303802,99.5927805334045,99.9586826566056,98.8513472837601,99.3231684426247,315507.215399621,0.0,1.0
2021-04-30,102.49,103.52,102.17,103.18,418701,98.6876542286438,99.6794415625837,98.3795261248954,99.3520554523511,434833.169613882,0.0,1.0
2021-05-03,103.33,104.2,103.155,103.77,428536,99.4964905009831,100.334213783049,99.3279829442458,99.9201666436371,445047.103239913,0.0,1.0
2021-05-04,103.96,104.11,102.56,102.94,351277,100.103117705238,100.24755275387,98.7550572513387,99.1209593745399,364811.384072298,0.0,1.0
2021-05-05,105.23,105.26,103.83,103.91,303389,101.326001116989,101.354888126715,99.9779406630899,100.054972689027,315078.302884363,0.0,1.0
2021-05-06,106.28,106.42,104.7,105.69,393483,102.337046457413,102.471852502803,100.815663945156,101.768935266127,408643.542955902,0.0,1.0
2021-05-07,105.99,106.11,104.34,104.61,349878,102.057805363391,102.173353402297,100.469019828439,100.729002915976,363358.481871708,0.0,1.0
2021-05-10,105.86,108.22,105.83,106.62,319004,101.932628321243,104.205073086387,101.903741311517,102.664432567646,331294.934665805,0.0,1.0
2021-05-11,103.91,105.67,103.83,105.1,349574,100.054972689027,101.749677259643,99.9779406630899,101.200824074841,363042.769027547,0.0,1.0
2021-05-12,102.12,104.5,101.87,104.5,328216,98.3313811086848,100.623083880313,98.0906560276314,100.623083880313,340861.864667125,0.0,1.0
2021-05-13,105.1,105.56,101.68,101.68,335589,101.200824074841,101.643758223979,97.9077049660308,97.9077049660308,348518.939667097,0.0,1.0
2021-05-14,106.43,106.8,104.7,105.19,233063,102.481481506045,102.837754626004,100.815663945156,101.28748510402,242042.705915964,0.0,1.0
2021-05-17,105.79,106.53,105.28,106.21,316027,101.865225298548,102.577771538466,101.3741461332,102.269643434718,328203.233557042,0.0,1.0
2021-05-18,105.18,106.46,105.1,105.55,278897,101.277856100778,102.510368515771,101.200824074841,101.634129220737,289642.648347635,0.0,1.0
2021-05-19,105.04,105.12,103.4,104.05,333689,101.143050055388,101.220082081325,99.5638935236781,100.189778734417,346545.734391098,0.0,1.0
2021-05-20,104.69,105.23,103.64,105.09,260604,100.806034941914,101.326001116989,99.7949896014893,101.191195071599,270644.835656126,0.0,1.0
2021-05-21,105.47,106.17,104.79,105.01,266275,101.5570971948,102.23112742175,100.902324974335,101.114163045662,276534.33414044,0.0,1.0
2021-05-24,105.34,105.67,104.91,105.66,245419,101.431920152652,101.749677259643,101.017873013241,101.740048256401,254874.771384519,0.0,1.0
2021-05-25,103.69,106.08,103.35,105.1,353595,99.8431346177,102.14446639257,99.5157485074674,101.200824074841,367218.694509019,0.0,1.0
2021-05-26,103.99,104.45,103.2,104.39,385177,100.132004714964,100.574938864102,99.3713134588354,100.517164844649,400017.520312505,0.0,1.0
2021-05-27,105.19,105.41,104.54,104.97,499178,101.28748510402,101.499323175347,100.661599893282,101.075647032693,518410.875401585,0.0,1.0
2021-05-28,105.42,105.8,104.74,105.74,285768,101.508952178589,101.874854301791,100.854179958124,101.817080282338,296778.381743106,0.0,1.0
2021-06-01,105.98,106.92,105.22,106.32,319157,102.048176360149,102.95330266491,101.316372113747,102.375562470382,331453.829616977,0.0,1.0
2021-06-02,106.09,106.54,105.22,106.08,321814,102.154095395812,102.587400541709,101.316372113747,102.14446639257,334213.2014161,0.0,1.0
2021-06-03,106.32,106.71,105.09,105.51,277779,102.375562470382,102.751093596825,101.191195071599,101.595613207769,288481.572822071,0.0,1.0
2021-06-04,106.49,106.645,105.315,106.06,209017,102.539255525498,102.688505075751,101.407847644547,102.125208386086,217070.235354548,0.0,1.0
2021-06-07,106.47,107.0,106.09,107.0,276671,102.519997519014,103.030334690847,102.154095395812,103.030334690847,287330.882587436,0.0,1.0
2021-06-08,106.38,106.63,104.95,105.9,305061,102.433336489834,102.674061570888,101.056389026209,101.971144334212,316814.723527245,0.0,1.0
2021-06-09,104.82,106.04,104.74,105.98,314749,100.931211984061,102.105950379602,100.854179958124,102.048176360149,326875.993376658,0.0,1.0
2021-06-10,103.55,105.61,103.42,105.61,257718,99.7083285723101,101.69190324019,99.5831515301624,101.69190324019,267647.640694793,0.0,1.0
2021-06-11,104.16,104.39,103.26,103.81,274144,100.29569777008,100.517164844649,99.4290874782882,99.9586826566056,284706.519570358,0.0,1.0
2021-06-14,102.97,104.105,102.52,104.05,236316,99.1498463842663,100.242738252249,98.7165412383702,100.189778734417,245421.041054294,0.0,1.0
2021-06-15,104.16,104.66,102.66,103.24,433797,100.29569777008,100.777147932187,98.8513472837601,99.4098294718039,450510.804796248,0.0,1.0
2021-06-16,103.06,104.165,102.6099,104.01,484381,99.2365074134455,100.300512271701,98.803105977517,100.151262721448,503043.760417916,0.0,1.0
2021-06-17,98.11,103.7944,98.08,103.61,541689,94.4701508085886,99.9436614115479,94.4412637988622,99.7661025917629,562559.785658439,0.0,1.0
2021-06-18,92.25,96.54,91.86,95.46,1855852,88.8275549086973,92.9583972995733,88.452023782254,91.9184649494227,1927356.29361827,0.0,1.0
2021-06-21,95.7,95.86,93.08,93.08,817015,92.149561027234,92.3036250791081,89.6267621777945,89.6267621777945,848493.846616286,0.0,1.0
2021-06-22,95.05,95.73,94.24,95.7,486222,91.5236758164952,92.1784480369604,90.7437265538822,92.149561027234,504955.69247745,0.0,1.0
2021-06-23,95.05,96.07,94.875,95.44,547544,91.5236758164952,92.505834147193,91.3551682597578,91.8992069429384,568640.373495796,0.0,1.0
2021-06-24,96.3,96.88,94.98,95.28,630658,92.7273012217621,93.2857834098059,91.4562727938002,91.7451428910643,654956.680500767,0.0,1.0
2021-06-25,98.02,98.4,96.275,96.81,453488,94.3834897794093,94.7493919026105,92.7032287136568,93.218380387111,470960.481159253,0.0,1.0
2021-06-28,96.19,97.98,96.035,97.74,429599,92.6213821860986,94.3449737664408,92.4721326358455,94.1138776886296,446151.05966538,0.0,1.0
2021-06-29,95.16,97.43,95.08,96.87,377648,91.6295948521587,93.8153785881234,91.5525628262216,93.2761544065638,392198.434774083,0.0,1.0
2021-06-30,95.25,95.42,94.438,94.68,700699,91.7162558813379,91.8799489364542,90.9343808180765,91.1674026965362,727696.296677766,0.0,1.0
2021-07-01,96.66,96.77,95.13,95.62,740752,93.2641181525111,93.370253606647,91.7878704722572,92.2606556770444,767723.854986905,0.1975,1.0
2021-07-02,95.79,96.9044,95.46,96.46,315891,92.4246831970727,93.4999318342458,92.1062768346649,93.0711445995368,327393.049597798,0.0,1.0
2021-07-06,94.07,95.7,93.22,95.7,555190,90.7651106414931,92.3378450982342,89.944973041352,92.3378450982342,575405.273357587,0.0,1.0
2021-07-07,94.64,94.87,93.18,93.18,473275,91.3150852674701,91.5370048533906,89.9063783307572,89.9063783307572,490507.629367085,0.0,1.0
2021-07-08,91.74,92.91,91.2,92.57,649292,88.5169687493417,89.6458640342418,87.995940156311,89.3178089941854,672933.663698724,0.0,1.0
2021-07-09,94.46,94.52,92.79,92.97,331518,91.1414090697931,91.1993011356854,89.5300799024572,89.7037561001341,343589.05133911,0.0,1.0
2021-07-12,94.5,94.6,93.14,93.67,310713,91.180003780388,91.2764905568752,89.8677836201623,90.3791635355444,322026.511105668,0.0,1.0
2021-07-13,94.07,94.44,93.61,94.09,356375,90.7651106414931,91.1221117144957,90.3212714696521,90.7844079967905,369351.130771106,0.0,1.0
2021-07-14,93.77,95.0682,93.29,93.91,280540,90.4756503120315,91.7282416443882,90.0125137848931,90.6107317991136,290754.868401336,0.0,1.0
2021-07-15,94.49,94.62,92.4511,92.52,270155,91.1703551027393,91.2957879121726,89.2030862169421,89.2695656059418,279991.735485003,0.0,1.0
2021-07-16,94.05,95.32,93.78,95.32,324359,90.7458132861957,91.9711953475829,90.4852989896803,91.9711953475829,336169.381762989,0.0,1.0
2021-07-19,90.63,92.51,90.08,92.14,492164,87.445965530334,89.2599169282931,86.9152882596545,88.9029158552905,510084.405260836,0.0,1.0
2021-07-20,93.1,94.03,90.89,90.89,431407,89.8291889095674,90.7265159308982,87.6968311492007,87.6968311492007,447115.154745901,0.0,1.0
2021-07-21,93.85,95.5,93.29,94.07,330975,90.5528397332213,92.1448715452598,90.0125137848931,90.7651106414931,343026.279921338,0.0,1.0
2021-07-22,92.91,94.5,92.31,93.95,615497,89.6458640342418,91.180003780388,89.0669433753187,90.6493265097085,637908.138719672,0.0,1.0
2021-07-23,93.36,94.25,92.97,93.52,553399,90.0800545284341,90.93878683917,89.7037561001341,90.2344333708136,573549.060449244,0.0,1.0
2021-07-26,93.86,94.72,93.14,93.4,607098,90.56248841087,91.3922746886598,89.8677836201623,90.118649239029,629203.318944586,0.0,1.0
2021-07-27,93.41,94.31,92.37,92.88,316103,90.1282979166777,90.9966789050623,89.124835441211,89.6169180012956,327612.768825363,0.0,1.0
2021-07-28,93.14,94.38,92.74,93.8,331635,89.8677836201623,91.0642196486034,89.4818365142136,90.5045963449777,343710.311478851,0.0,1.0
2021-07-29,94.23,95.18,93.2901,94.05,343833,90.9194894838726,91.8361138605008,90.0126102716696,90.7458132861957,356352.458355445,0.0,1.0
2021-07-30,93.11,94.69,92.89,93.73,472011,89.8388375872161,91.3633286557136,89.6265666789443,90.4370556014367,489197.605293302,0.0,1.0
2021-08-02,92.7,94.89,92.53,93.85,399083,89.4432418036187,91.556302208688,89.2792142835905,90.5528397332213,413614.191010944,0.0,1.0
2021-08-03,92.35,93.51,91.53,93.27,379064,89.1055380859136,90.2247846931649,88.3143465187187,89.9932164295956,392866.270177814,0.0,1.0
2021-08-04,91.6,92.72,91.02,91.25,405253,88.3818872622597,89.4625391589161,87.822263958634,88.0441835445545,420008.849662246,0.0,1.0
2021-08-05,92.62,93.43,91.78,92.42,251539,89.3660523824289,90.1475952719751,88.5555634599366,89.1730788294546,260697.899917315,0.0,1.0
2021-08-06,94.13,94.615,93.49,93.87,308984,90.8230027073854,91.2909635733483,90.2054873378674,90.5721370885187,320234.555707273,0.0,1.0
2021-08-09,94.28,94.93,93.405,93.96,262667,90.9677328721162,91.5948969192829,90.1234735778533,90.6589751873572,272231.086541576,0.0,1.0
2021-08-10,95.63,96.05,93.88,94.4,387875,92.2703043546932,92.6755488159393,90.5817857661675,91.0835170039008,401998.091470621,0.0,1.0
2021-08-11,97.49,97.59,95.2,95.94,371761,94.0649583973548,94.161445173842,91.8554112157983,92.5694133618034,385297.35735278,0.0,1.0
2021-08-12,96.68,97.68,96.45,97.49,224172,93.2834155078086,94.2482832726804,93.0614959218881,94.0649583973548,232334.427743866,0.0,1.0
2021-08-13,96.4,96.67,96.11,96.44,204704,93.0132525336445,93.2737668301599,92.7334408818316,93.0518472442393,212157.569620115,0.0,1.0
2021-08-16,96.27,97.2,95.37,95.74,365563,92.8878197242111,93.7851467455419,92.0194387358265,92.376439808829,378873.679180857,0.0,1.0
2021-08-17,96.16,96.61,95.26,95.63,237822,92.7816842700752,93.2158747642676,91.9133032816906,92.2703043546932,246481.44404699,0.0,1.0
2021-08-18,95.61,96.68,95.22,95.68,269166,92.2510069993957,93.2834155078086,91.8747085710957,92.3185477429368,278966.724560184,0.0,1.0
2021-08-19,94.87,95.96,94.33,94.84,251081,91.5370048533906,92.5887107171009,91.0159762603598,91.5080588204444,260223.223472859,0.0,1.0
2021-08-20,94.98,95.18,94.16,94.66,311544,91.6431403075265,91.8361138605008,90.8519487403316,91.3343826227675,322887.769021265,0.0,1.0
2021-08-23,95.87,96.54,95.48,95.85,330744,92.5018726182624,93.1483340207265,92.1255741899624,92.482575262965,342786.868876208,0.0,1.0
2021-08-24,96.55,96.85,95.92,96.04,172837,93.1579826983752,93.4474430278368,92.550116006506,92.6659001382906,179130.245918164,0.0,1.0
2021-08-25,97.15,97.88,96.24,96.95,208198,93.7369033572983,94.4412568256548,92.858873691265,93.543929804324,215778.791229134,0.0,1.0
2021-08-26,95.6,97.642,95.4,97.57,243988,92.241358321747,94.2116182976153,92.0483847687726,94.1421478185445,252871.957052488,0.0,1.0
2021-08-27,96.95,97.38,95.41,95.74,179703,93.543929804324,93.9588229432189,92.0580334464213,92.376439808829,186246.246939207,0.0,1.0
2021-08-30,95.98,97.33,95.85,97.33,222145,92.6080080723983,93.9105795549753,92.482575262965,93.9105795549753,230233.621733139,0.0,1.0
2021-08-31,96.07,97.03,95.62,95.62,400740,92.6948461712368,93.6211192255137,92.2606556770444,92.2606556770444,415331.524784883,0.0,1.0
2021-09-01,95.5,96.465,94.95,96.21,273039,92.1448715452598,93.0759689383611,91.6141942745803,92.8299276583188,282980.746109048,0.0,1.0
2021-09-02,94.8,95.95,94.535,95.77,255459,91.4694641098495,92.5790620394521,91.2137741521585,92.4053858417752,264760.632804366,0.0,1.0
2021-09-03,94.29,94.795,93.89,94.67,247720,90.9773815497649,91.4646397710252,90.5914344438162,91.3440313004162,256739.844586793,0.0,1.0
2021-09-07,93.11,94.77,92.93,94.15,407517,89.8388375872161,91.4405180769034,89.6651613895392,90.8423000626829,422355.285186808,0.0,1.0
2021-09-08,92.9,93.42,92.28,93.08,291288,89.6362153565931,90.1379465943264,89.0379973423725,89.80989155427,301894.2186743,0.0,1.0
2021-09-09,93.09,94.22,92.5,92.5,223257,89.8195402319187,90.9098408062239,89.2502682506443,89.2502682506443,231386.111266404,0.0,1.0
2021-09-10,92.03,93.98,91.96,93.72,223253,88.7967804011546,90.6782725426546,88.7292396576135,90.427406923788,231381.965620601,0.0,1.0
2021-09-13,93.19,93.8,92.45,92.87,216611,89.9160270084059,90.5045963449777,89.2020248624007,89.6072693236469,224498.120764532,0.0,1.0
2021-09-14,92.12,93.58,92.0,93.57,276347,88.883618499993,90.2923254367059,88.7678343682084,90.2826767590572,286409.195188223,0.0,1.0
2021-09-15,92.28,92.755,91.95,92.03,265456,89.0379973423725,89.4963095306866,88.7195909799648,88.7967804011546,275121.638077796,0.0,1.0
2021-09-16,91.85,93.07,91.27,92.32,258685,88.6231042034776,89.8002428766213,88.063480899852,89.0765920529674,268104.096144577,0.0,1.0
2021-09-17,89.67,92.3537,89.33,91.37,1514242,86.519692476057,89.1091080966436,86.1916374360006,88.1599676763392,1569377.74804939,0.0,1.0
2021-09-20,87.84,88.33,86.21,87.67,490058,84.7539844663416,85.2267696711288,83.1812500096005,84.5899569463134,507901.722745497,0.0,1.0
2021-09-21,86.57,88.43,86.24,88.37,336207,83.5286024049544,85.323256447616,83.2101960425467,85.2653643817237,348448.784631809,0.0,1.0
2021-09-22,87.91,88.465,86.92,87.45,412440,84.8215252098826,85.3570268193865,83.8663061226595,84.3776860380416,427457.53875899,0.0,1.0
2021-09-23,89.0,90.21,88.7729,88.95,314504,85.8732310735929,87.0407210690878,85.6541096041905,85.8249876853493,325955.546915569,0.0,1.0
2021-09-24,88.76,90.31,88.7,89.02,281644,85.6416628100237,87.137207845575,85.5837707441314,85.8925284288904,291899.066642995,0.0,1.0
2021-09-27,90.98,91.66,89.0,89.54,307974,87.7836692480391,88.439779328152,85.8732310735929,86.3942596666237,319187.780141987,0.0,1.0
2021-09-28,89.73,92.12,89.69,91.31,359737,86.5775845419494,88.883618499993,86.5389898313545,88.1020756104468,372835.546068622,0.0,1.0
2021-09-29,90.1,90.62,89.27,89.79,216481,86.9345856149519,87.4363168526853,86.1337453701083,86.6354766078417,224363.387275931,0.0,1.0
2021-09-30,89.03,90.79,89.02,90.61,523739,85.9021771065391,87.6003443727135,85.8925284288904,87.4266681750366,542809.09681916,0.0,1.0
2021-10-01,90.27,90.87,88.7,89.4,371988,87.2891745185423,87.869361786861,85.7710178331085,86.4479029794803,384690.964775557,0.1975,1.0
2021-10-04,89.86,91.61,89.44,89.84,400163,86.8927132185246,88.584926084454,86.4865821307015,86.873373642914,413828.10880319,0.0,1.0
2021-10-05,91.6,91.81,89.67,90.68,458640,88.5752562966487,88.7783218405602,86.7089872502237,87.6856358185601,474302.031475911,0.0,1.0
2021-10-06,92.5,92.65,90.15,90.65,491240,89.4455371991267,89.5905840162064,87.1731370648786,87.6566264551442,508015.284192889,0.0,1.0
2021-10-07,93.92,95.12,92.89,93.56,400401,90.8186470674809,91.9790216041182,89.8226589235338,90.4705347064897,414074.236231001,0.0,1.0
2021-10-08,94.42,94.95,93.6,93.64,311319,91.3021364577464,91.8146352114279,90.5092138577109,90.5478930089321,321950.187809718,0.0,1.0
2021-10-11,93.55,95.52,93.54,94.95,221683,90.4608649186844,92.3658131163306,90.451195130879,91.8146352114279,229253.220922018,0.0,1.0
2021-10-12,94.05,94.3,93.21,93.21,401588,90.9443543089499,91.1860990040827,90.1320921333038,90.1320921333038,415301.770923488,0.0,1.0
2021-10-13,94.0,94.28,92.51,94.0,308834,90.8960053699233,91.166759428472,89.455206986932,90.8960053699233,319380.327901691,0.0,1.0
2021-10-14,96.19,96.22,94.3875,95.19,228650,93.0136888992864,93.0426982627024,91.2707096473791,92.0467101187554,236458.136004202,0.0,1.0
2021-10-15,97.46,98.15,96.725,96.98,388201,94.2417519505609,94.9089673091274,93.5310225468706,93.777602135906,401457.620183543,0.0,1.0
2021-10-18,97.03,97.71,96.53,97.03,434956,93.8259510749326,94.4834966456937,93.342461684667,93.8259510749326,449809.249962141,0.0,1.0
2021-10-19,97.48,98.41,97.2,97.67,387695,94.2610915261716,95.1603817920655,93.9903374676229,94.4448174944725,400934.340862231,0.0,1.0
2021-10-20,98.48,98.54,97.09,97.12,277954,95.2280703067027,95.2860890335345,93.8839698017645,93.9129791651804,287445.811217634,0.0,1.0
2021-10-21,93.37,94.46,91.84,91.85,790193,90.2868087381888,91.3408156089676,88.8073312039762,88.8170009917815,817177.187244995,0.0,1.0
2021-10-22,93.2,94.22,92.72,93.295,418728,90.1224223454985,91.1087407016402,89.6582725308435,90.2142853296489,433027.082321309,0.0,1.0
2021-10-25,92.75,93.71,92.02,93.17,605941,89.6872818942595,90.6155815235693,88.9813873844718,90.0934129820825,626633.192164977,0.0,1.0
2021-10-26,91.7,93.39,91.69,92.98,484214,88.6719541747018,90.3061483137994,88.6622843868965,89.9096870137816,500749.354328181,0.0,1.0
2021-10-27,90.91,92.5292,90.84,91.34,435297,87.9080409380822,89.4737729795182,87.8403524234451,88.3238418137106,450161.894722157,0.0,1.0
2021-10-28,91.05,91.82,90.79,91.26,398824,88.0434179673566,88.7879916283655,87.7920034844185,88.2464835112681,412443.383484539,0.0,1.0
2021-10-29,89.02,91.34,88.8,91.12,673711,86.0804510428785,88.3238418137106,85.8677157111616,88.1111064819938,696717.46015975,0.0,1.0
2021-11-01,91.51,91.65,89.37,89.37,535880,88.4882282064009,88.6236052356753,86.4188936160644,86.4188936160644,554179.689140309,0.0,1.0
2021-11-02,91.98,92.22,90.9,91.5,397649,88.9427082332505,89.174783140578,87.8983711502769,88.4785584185956,411228.258578329,0.0,1.0
2021-11-03,92.49,93.22,91.73,92.0,594281,89.4358674113214,90.1417619211091,88.7009635381177,88.9620478088611,614575.016499948,0.0,1.0
2021-11-04,92.56,92.64,91.6,92.29,479101,89.5035559259586,89.5809142284011,88.5752562966487,89.2424716552152,495461.751225668,0.0,1.0
2021-11-05,94.85,95.51,93.405,93.6,729338,91.7179373333748,92.3561433285253,90.3206529955073,90.5092138577109,754244.058591876,0.0,1.0
2021-11-08,93.87,96.09,93.63,95.34,468573,90.7702981284543,92.9169910212333,90.5382232211268,92.191756935835,484574.232066026,0.0,1.0
2021-11-09,92.34,93.54,92.27,93.06,441562,89.2908205942417,90.451195130879,89.2231320796045,89.9870453162241,456640.837307183,0.0,1.0
2021-11-10,92.77,93.61,92.37,92.76,384090,89.7066214698701,90.5188836455162,89.3198299576577,89.6969516820648,397206.234235092,0.0,1.0
2021-11-11,93.35,93.42,92.445,92.51,382656,90.2674691625781,90.3351576772153,89.3923533661975,89.455206986932,395723.264775088,0.0,1.0
2021-11-12,94.42,94.56,92.43,93.2,356190,91.3021364577464,91.4375134870208,89.3778486844895,90.1224223454985,368353.481142955,0.0,1.0
2021-11-15,94.58,95.03,93.72,95.01,341844,91.4568530626314,91.8919935138704,90.6252513113746,91.8726539382598,353517.581649772,0.0,1.0
2021-11-16,94.66,95.51,94.35,94.98,614241,91.5342113650739,92.3561433285253,91.2344479431092,91.8436445748438,635216.627672674,0.0,1.0
2021-11-17,94.2,94.8,93.42,94.29,405243,91.0894011260296,91.6695883943482,90.3351576772153,91.1764292162774,419081.584993443,0.0,1.0
2021-11-18,93.15,94.33,92.85,93.9,452201,90.0740734064719,91.2151083674986,89.7839797723126,90.7993074918702,467643.14698988,0.0,1.0
2021-11-19,92.45,93.34,91.965,92.34,709088,89.3971882601001,90.2577993747728,88.9282035515426,89.2908205942417,733302.54425081,0.0,1.0
2021-11-22,92.81,93.93,92.145,93.3,542200,89.7453006210913,90.8283168552862,89.1022597320381,90.2191202235516,560715.509912435,0.0,1.0
2021-11-23,94.63,94.77,92.82,93.32,463042,91.5052020016579,91.6405790309323,89.7549704088966,90.2384597991622,478854.35474156,0.0,1.0
2021-11-24,93.56,94.61,93.44,94.42,388756,90.4705347064897,91.4858624260473,90.3544972528259,91.3021364577464,402031.572798817,0.0,1.0
2021-11-26,89.08,90.32,87.97,89.77,434400,86.1384697697103,87.3375234575689,85.0651233233208,86.8056851282768,449234.263198012,0.0,1.0
2021-11-29,88.47,90.26,88.14,90.13,565175,85.5486127135864,87.279504730737,85.2295097160111,87.153797489268,584475.079887053,0.0,1.0
2021-11-30,86.54,88.275,86.28,87.16,1802312,83.6823436671613,85.3600518513828,83.4309291842233,84.2818705110906,1863858.8935841,0.0,1.0
2021-12-01,85.26,89.0,85.25,88.63,839837,82.4446108280815,86.0611114672678,82.4349410402762,85.7033293184713,868516.473069587,0.0,1.0
2021-12-02,88.92,89.655,85.64,86.07,625327,85.9837531648254,86.6944825685157,82.8120627646833,83.2278636403117,646681.201894159,0.0,1.0
2021-12-03,88.91,89.7,88.44,88.96,499908,85.9740833770201,86.7379966136396,85.5196033501704,86.0224323160466,516979.286479722,0.0,1.0
2021-12-06,91.44,92.61,89.86,90.65,652525,88.4205396917637,89.5519048649851,86.8927132185246,87.6566264551442,674807.98248914,0.0,1.0
2021-12-07,91.84,92.57,91.63,91.84,590596,88.8073312039762,89.5132257137639,88.6042656600646,88.8073312039762,610764.177964302,0.0,1.0
2021-12-08,92.11,92.79,91.8776,91.93,251119,89.0684154747196,89.7259610454807,88.8436896061241,88.894359294224,259694.426657508,0.0,1.0
2021-12-09,91.67,92.43,91.042,91.12,356722,88.6429448112859,89.3778486844895,88.0356821371124,88.1111064819938,368903.648334533,0.0,1.0
2021-12-10,91.92,92.485,91.01,92.32,291085,88.8846895064187,89.4310325174187,88.0047388161354,89.2714810186311,301025.219850352,0.0,1.0
2021-12-13,91.29,91.82,90.86,91.64,318866,88.2754928746841,88.7879916283655,87.8596919990557,88.6139354478699,329754.909228584,0.0,1.0
2021-12-14,91.8,93.13,90.97,91.42,382852,88.7686520527549,90.0547338308613,87.9660596649141,88.4012001161531,395925.957950933,0.0,1.0
2021-12-15,92.24,92.66,91.04,92.11,932015,89.1941227161886,89.6002538040117,88.0337481795513,89.0684154747196,963842.246350126,0.0,1.0
2021-12-16,91.83,93.475,91.54,93.08,922346,88.7976614161709,90.3883415101445,88.5172375698168,90.0063848918347,953843.061058087,0.0,1.0
2021-12-17,89.68,91.7,89.62,91.7,1409969,86.718657038029,88.6719541747018,86.6606383111971,88.6719541747018,1458117.82883756,0.0,1.0
2021-12-20,86.86,88.485,85.44,88.48,897117,83.9917768769313,85.5631173952943,82.6186670085771,85.5582825013917,927752.519561258,0.0,1.0
2021-12-21,90.73,91.15,87.43,87.98,857487,87.7339847575867,88.1401158454097,84.542954781834,85.0747931111261,886769.200384146,0.0,1.0
2021-12-22,91.76,91.84,90.21,90.49,443897,88.7299729015337,88.8073312039762,87.2311557917105,87.5019098502592,459055.574886758,0.0,1.0
2021-12-23,92.7,93.25,91.75,92.55,286126,89.6389329552329,90.170771284525,88.7203031137284,89.4938861381532,295896.875671718,0.0,1.0
2021-12-27,93.3,93.37,92.25,92.53,220170,90.2191202235516,90.2868087381888,89.2037925039939,89.4745465625426,227688.553702362,0.0,1.0
2021-12-28,94.16,94.76,93.23,93.23,219374,91.0507219748083,91.630909243127,90.1514317089144,90.1514317089144,226865.371212709,0.0,1.0
2021-12-29,94.68,94.86,94.24,94.49,258605,91.5535509406845,91.7276071211801,91.1280802772508,91.3698249723836,267436.064996137,0.0,1.0
2021-12-30,94.14,95.75,94.13,94.725,268632,91.0313823991977,92.5882182358528,91.0217126113924,91.5970649858084,277805.475578748,0.0,1.0
2021-12-31,93.72,94.66,93.71,93.99,244713,90.6252513113746,91.5342113650739,90.6155815235693,90.886335582118,253069.669083736,0.0,1.0
2022-01-03,94.94,95.94,94.56,94.56,381878,91.8049654236226,92.7719442041537,91.4375134870208,91.4375134870208,394918.696964848,0.0,1.0
2022-01-04,97.39,97.87,95.75,95.87,436976,94.1740634359238,94.6382132505787,92.5882182358528,92.7042556895165,451898.230651966,0.0,1.0
2022-01-05,97.44,99.09,97.23,98.12,689689,94.2224123749503,95.8179273628266,94.0193468310388,94.8799579457115,713241.090586495,0.0,1.0
2022-01-06,98.99,99.23,97.59,98.96,420676,95.9122077939284,96.1447457257452,94.5557365249972,95.8831405524513,434175.358881022,0.1975,1.0
2022-01-07,100.72,100.96,98.99,99.2,592449,97.5884187191077,97.8209566509245,95.9122077939284,96.1156784842681,611460.499752071,0.0,1.0
2022-01-10,101.01,101.8,99.866,101.53,641082,97.8694020533863,98.6348394122832,96.7609712450597,98.3732342389893,661654.117235505,0.0,1.0
2022-01-11,102.1,102.26,100.12,101.3,447469,98.9255118270542,99.080537114932,97.0070738895658,98.1503853876649,461828.137719128,0.0,1.0
2022-01-12,104.25,105.95,102.735,104.04,738780,101.008664132913,102.655807816615,99.5407684383194,100.805193442573,762487.214944804,0.0,1.0
2022-01-13,104.16,105.8,103.81,104.71,639127,100.921462408482,102.510471609229,100.582344591249,101.454361835562,659636.381908047,0.0,1.0
2022-01-14,105.97,106.0,102.225,102.95,457588,102.6751859776,102.704253219077,99.0466253332087,99.7490836689053,472271.853206858,0.0,1.0
2022-01-18,105.12,106.49,103.54,106.0,483354,101.851614135749,103.179018163203,100.320739417955,102.704253219077,498864.675941999,0.0,1.0
2022-01-19,104.1,105.53,103.4147,105.53,393901,100.863327925527,102.248866435936,100.199335239385,102.248866435936,406541.157657185,0.0,1.0
2022-01-20,103.31,105.7,103.16,104.23,458645,100.09789056663,102.413580804306,99.9525543592449,100.989285971928,473362.772000273,0.0,1.0
2022-01-21,100.99,103.22,100.77,103.22,504127,97.8500238924016,100.010688842199,97.6368641215695,100.010688842199,520304.274897101,0.0,1.0
2022-01-24,102.06,102.36,98.275,99.79,498147,98.8867555050847,99.1774279198557,95.2194385387243,96.6873342333177,514132.378601357,0.0,1.0
2022-01-25,102.57,103.65,98.48,100.71,660022,99.3808986101954,100.427319303371,95.4180646888178,97.5787296386153,681201.8958043,0.0,1.0
2022-01-26,102.66,104.81,102.04,103.22,507029,99.4681003346267,101.551252640485,98.8673773441,100.010688842199,523299.399152995,0.0,1.0
2022-01-27,101.1,104.34,100.2,103.55,523687,97.9566037778176,101.095865857344,97.0845865335047,100.330428498447,540491.949068465,0.0,1.0
2022-01-28,102.04,102.08,98.94,100.77,497230,98.8673773441,98.9061336660694,95.8637623914666,97.6368641215695,513185.952363364,0.0,1.0
2022-01-31,102.3,102.42,101.15,101.17,516596,99.1192934369015,99.2355624028099,98.0050491802794,98.0244273412642,533173.401136505,0.0,1.0
2022-02-01,102.75,103.32,100.71,101.86,682349,99.555302059058,100.107579647123,97.5787296386153,98.6929738952374,704245.362124547,0.0,1.0
2022-02-02,104.01,104.29,102.28,102.32,607915,100.776126201096,101.047420454882,99.0999152759168,99.1386715978862,627422.798767118,0.0,1.0
2022-02-03,102.42,104.32,100.78,104.3,732006,99.2355624028099,101.076487696359,97.6465532020619,101.057109535375,755495.839441901,0.0,1.0
2022-02-04,103.87,104.98,101.77,102.19,390427,100.640479074203,101.715967008856,98.6057721708061,99.0127135514855,402955.678103435,0.0,1.0
2022-02-07,103.79,105.0225,103.7,104.08,379395,100.562966430264,101.757145600948,100.475764705833,100.843949764543,391569.664736437,0.0,1.0
2022-02-08,105.97,106.34,104.1,104.79,607125,102.6751859776,103.033681955817,100.863327925527,101.531874479501,626607.447918682,0.0,1.0
2022-02-09,106.24,107.45,106.12,106.12,418677,102.936791150894,104.10916989047,102.820522184985,102.820522184985,432112.211607576,0.0,1.0
2022-02-10,106.12,108.605,105.52,105.92,602207,102.820522184985,105.228258687338,102.239177355443,102.626740575138,621531.63086476,0.0,1.0
2022-02-11,105.28,107.43,104.62,105.8,580818,102.006639423626,104.089791729485,101.36716011113,102.510471609229,599456.26466582,0.0,1.0
2022-02-14,104.03,105.43,103.32,105.28,631591,100.795504362081,102.151975631012,100.107579647123,102.006639423626,651858.554067793,0.0,1.0
2022-02-15,105.54,106.5,105.16,105.26,527461,102.258555516428,103.188707243695,101.890370457718,101.987261262642,544387.055526682,0.0,1.0
2022-02-16,105.89,106.35,104.86,104.86,421293,102.597673333661,103.04337103631,101.599698042947,101.599698042947,434812.158214545,0.0,1.0
2022-02-17,104.64,105.1,103.65,104.62,718407,101.386538272115,101.832235974764,100.427319303371,101.36716011113,741460.451862332,0.0,1.0
2022-02-18,105.08,105.5499,104.16,104.16,818793,101.812857813779,102.268147706115,100.921462408482,100.921462408482,845067.806635674,0.0,1.0
2022-02-22,104.0,105.33,103.07,105.08,497569,100.766437120604,102.055084826088,99.8653526348136,101.812857813779,513535.830765412,0.0,1.0
2022-02-23,103.23,105.3,102.85,104.64,444077,100.020377922692,102.026017584611,99.6521928639816,101.386538272115,458327.289519265,0.0,1.0
2022-02-24,100.1,100.845,97.99,100.44,907740,96.987695728581,97.7095322252623,94.9432997446919,97.3171244653215,936869.08754162,0.0,1.0
2022-02-25,103.56,104.145,100.82,100.82,729144,100.34011757894,100.906928787743,97.6853095240314,97.6853095240314,752541.998773266,0.0,1.0
2022-02-28,100.96,101.77,100.22,101.01,1080019,97.8209566509245,98.6057721708061,97.1039646944894,97.8694020533863,1114676.46579154,0.0,1.0
2022-03-01,97.0,100.24,96.69,99.68,1129817,93.9840807759476,97.1233428554741,93.6837192806843,96.5807543479017,1166072.46775399,0.0,1.0
2022-03-02,99.94,100.7,97.79,98.16,510373,96.8326704407032,97.569040558123,94.7495181348445,95.1080141130621,526750.707048141,0.0,1.0
2022-03-03,99.63,100.555,98.84,100.22,396053,96.5323089454398,97.4285488909837,95.7668715865429,97.1039646944894,408762.214651906,0.0,1.0
2022-03-04,97.19,97.87,96.0,97.19,560069,94.1681733053026,94.8270307787835,93.0151727267111,94.1681733053026,578041.435863075,0.0,1.0
2022-03-07,94.24,96.2643,94.11,96.09,495077,91.3098945600547,93.2712551241243,91.1839365136539,93.1023744511424,510963.863278959,0.0,1.0
2022-03-08,94.64,95.93,93.67,95.45,837164,91.6974577797493,92.9473491632645,90.7576169719899,92.482273299631,864028.32617566,0.0,1.0
2022-03-09,97.45,99.11,97.32,97.72,665958,94.4200893981041,96.0284767598368,94.2941313517033,94.681694571398,687328.380154056,0.0,1.0
2022-03-10,96.08,97.92,95.47,96.04,659416,93.09268537065,94.8754761812453,92.5016514606157,93.0539290486805,680576.449457273,0.0,1.0
2022-03-11,96.85,97.89,96.44,96.7,673200,93.8387445685622,94.8464089397682,93.4414922683752,93.6934083611767,694802.773627931,0.0,1.0
2022-03-14,97.14,99.21,96.75,98.75,350916,94.1197279028408,96.1253675647605,93.7418537636385,95.6796698621117,362176.782695216,0.0,1.0
2022-03-15,97.72,98.63,96.84,97.84,552043,94.681694571398,95.5634008962033,93.8290554880698,94.7979635373064,569757.884078854,0.0,1.0
2022-03-16,99.46,99.715,97.99,98.75,756254,96.3675945770696,96.614666129625,94.9432997446919,95.6796698621117,780521.950040431,0.0,1.0
2022-03-17,98.62,98.92,97.571,98.92,630176,95.5537118157109,95.8443842304819,94.5373272720617,95.8443842304819,650398.147168383,0.0,1.0
2022-03-18,98.23,98.49,96.91,98.49,1084768,95.1758376765086,95.4277537693101,93.8968790515164,95.4277537693101,1119577.85968928,0.0,1.0
2022-03-21,99.51,99.52,97.87,99.02,725461,96.4160399795315,96.4257290600238,94.8270307787835,95.9412750354055,748740.812476074,0.0,1.0
2022-03-22,101.39,102.24,100.49,100.86,984521,98.2375871120962,99.0611589539473,97.3655698677833,97.7240658460008,1016113.96538168,0.0,1.0
2022-03-23,99.64,101.54,99.61,100.98,537420,96.5419980259322,98.3829233194817,96.5129307844551,97.8403348119092,554665.636665364,0.0,1.0
2022-03-24,100.43,100.7,99.81,99.95,600216,97.3074353848291,97.569040558123,96.7067123943024,96.8423595211955,619476.740308768,0.0,1.0
2022-03-25,102.27,102.27,100.29,100.61,817769,99.0902261954244,99.0902261954244,97.171788257936,97.4818388336917,844010.946801753,0.0,1.0
2022-03-28,102.03,102.28,101.34,102.28,752536,98.8576882636076,99.0999152759168,98.1891417096344,99.0999152759168,776684.640604381,0.0,1.0
2022-03-29,102.89,104.09,102.47,103.19,659027,99.6909491859511,100.853638845035,99.2840078052717,99.981621600722,680174.966571145,0.0,1.0
2022-03-30,102.1,103.3,101.735,103.0,484600,98.9255118270542,100.088201486138,98.5718603890828,99.7975290713671,500150.659685228,0.0,1.0
2022-03-31,100.6,103.08,100.59,101.6,775170,97.4721497531993,99.875041715306,97.462460672707,98.4410578024359,800044.958456868,0.0,1.0
2022-04-01,100.5,101.75,100.03,101.27,448356,97.5763073684923,98.7899430322795,97.1199803589083,98.3239069373852,461790.153933925,0.2075,1.0
2022-04-04,99.01,100.02,98.57,99.92,584192,96.1296536572579,97.110271273598,95.7024539036048,97.013180420495,601696.227120787,0.0,1.0
2022-04-05,100.83,101.45,98.74,98.74,660812,97.8967071837321,98.4986704729705,95.8675083538798,95.8675083538798,680612.00296502,0.0,1.0
2022-04-06,101.57,102.35,100.31,100.6,806594,98.6151794966941,99.3724881508973,97.3918347475966,97.6733982215952,830762.089549778,0.0,1.0
2022-04-07,101.5,101.95,99.9178,101.36,674383,98.547215899522,98.9841247384854,97.0110444217267,98.4112887051779,694589.632748133,0.0,1.0
2022-04-08,102.53,103.08,101.14,102.07,504455,99.5472516864827,100.081251378549,98.1976888283513,99.100633762209,519570.056166836,0.0,1.0
2022-04-11,102.82,104.83,102.6,102.97,560623,99.8288151604813,101.780341307851,99.6152152836548,99.9744514401358,577421.02585646,0.0,1.0
2022-04-12,101.44,103.75,100.99,102.47,407928,98.4889613876602,100.731760094339,98.0520525486968,99.4889971746209,420150.8040797,0.0,1.0
2022-04-13,102.31,102.42,100.39,100.68,414055,99.3336518096561,99.4404517480694,97.469507430079,97.7510709040776,426461.388243073,0.0,1.0
2022-04-14,102.93,103.41,102.23,102.45,373223,99.9356150988946,100.401651193789,99.2559791271738,99.4695790040003,384405.933279986,0.0,1.0
2022-04-18,101.87,103.46,101.63,102.22,341512,98.906452056003,100.45019662034,98.6734340085559,99.2462700418635,351744.772123675,0.0,1.0
2022-04-19,102.69,102.89,101.57,102.51,600619,99.7025970514475,99.8967787576534,98.6151794966941,99.5278335158621,618615.43163388,0.0,1.0
2022-04-20,105.35,105.6,103.15,103.24,494599,102.285213743987,102.527940876744,100.149214975721,100.236596743514,509418.739451607,0.0,1.0
2022-04-21,105.91,106.675,104.48,106.05,776134,102.828922521363,103.571667547601,101.440523321991,102.964849715707,799389.412282548,0.0,1.0
2022-04-22,103.46,105.58,103.38,105.17,715667,100.45019662034,102.508522706124,100.372523937858,102.110450208401,737110.631050842,0.0,1.0
2022-04-25,102.03,102.91,98.9101,102.63,721041,99.0617974209678,99.916196928274,96.032659895008,99.6443425395857,742645.652969228,0.0,1.0
2022-04-26,100.03,102.05,99.95,100.52,526099,97.1199803589083,99.0812155915884,97.0423076764259,97.5957255391128,541862.57838522,0.0,1.0
2022-04-27,100.55,101.89,100.0,100.27,373576,97.6248527950437,98.9258702266236,97.0908531029774,97.3529984063554,384769.51026867,0.0,1.0
2022-04-28,101.79,101.88,99.81,101.45,451375,98.8287793735207,98.9161611413133,96.9063804820817,98.4986704729705,464899.612655848,0.0,1.0
2022-04-29,98.08,101.3,97.9,101.21,479099,95.2267087234002,98.3530341933161,95.0519451878148,98.2656524255234,493454.31076999,0.0,1.0
2022-05-02,98.1,99.5,96.46,98.7,353607,95.2461268940208,96.6053988374625,93.653836903132,95.8286720126387,364202.176311042,0.0,1.0
2022-05-03,99.04,99.69,97.995,98.57,360839,96.1587809131888,96.7898714583581,95.1441814982627,95.7024539036048,371650.869744943,0.0,1.0
2022-05-04,102.09,102.16,98.75,99.24,437471,99.1200519328296,99.1880155300017,95.8772174391901,96.3529626193947,450579.005146866,0.0,1.0
2022-05-05,99.46,101.38,98.7,100.8,457895,96.5665624962213,98.4307068757984,95.8286720126387,97.8675799278012,471614.972333535,0.0,1.0
2022-05-06,100.03,100.7,98.61,99.39,416042,97.1199803589083,97.7704890746982,95.741290244846,96.4985988990492,428507.925003742,0.0,1.0
2022-05-09,98.54,99.96,98.03,99.1,333415,95.6733266476739,97.0520167617362,95.1781632968487,96.2170354250506,343405.160573026,0.0,1.0
2022-05-10,97.35,99.94,96.39,99.11,378532,94.5179454957484,97.0325985911156,93.5858733059599,96.2267445103609,389874.007594225,0.0,1.0
2022-05-11,97.16,99.21,97.09,97.84,469696,94.3334728748528,96.3238353634638,94.2655092776807,94.993690675953,483769.567357521,0.0,1.0
2022-05-12,95.15,97.19,93.54,97.19,658471,92.381946727483,94.3626001307837,90.818783992525,94.3626001307837,678200.859252525,0.0,1.0
2022-05-13,96.18,97.21,95.48,95.68,607233,93.3819825144436,94.3820183014043,92.7023465427228,92.8965282489287,625427.607846798,0.0,1.0
2022-05-16,96.27,97.19,94.95,95.89,596808,93.4693642822363,94.3626001307837,92.187765021277,93.100419040445,614690.242104484,0.0,1.0
2022-05-17,98.28,98.53,96.8875,97.97,574040,95.4208904296061,95.6636175623636,94.0689003001472,95.1199087849869,591240.041315897,0.0,1.0
2022-05-18,95.81,97.8,95.5,97.8,405329,93.0227463579626,94.9548543347119,92.7217647133434,94.9548543347119,417473.929876892,0.0,1.0
2022-05-19,93.88,95.415,92.495,94.64,517827,91.1488928930751,92.6392374882059,89.8041845775989,91.8867833766578,533342.72328494,0.0,1.0
2022-05-20,93.56,95.1,91.84,94.4,479424,90.8382021631456,92.3334013009315,89.1682394897744,91.6537653292106,493789.048790733,0.0,1.0
2022-05-23,95.66,96.14,94.55,95.23,403343,92.8771100783081,93.3431461732024,91.7994016088651,92.4596194099653,415428.423079364,0.0,1.0
2022-05-24,94.74,95.58,92.83,95.58,393360,91.9838742297607,92.7994373958258,90.1294389354939,92.7994373958258,405146.30104526,0.0,1.0
2022-05-25,95.21,95.5,94.1,94.12,507801,92.4402012393447,92.7217647133434,91.3624927699017,91.3819109405223,523016.312835785,0.0,1.0
2022-05-26,96.93,97.3,96.06,96.28,447359,94.110163912716,94.469400069197,93.2654734907201,93.4790733675466,460763.280682597,0.0,1.0
2022-05-27,98.1,98.135,96.775,97.14,339280,95.2461268940208,95.2801086926068,93.9596730904063,94.3140547042322,349445.894393522,0.0,1.0
2022-05-31,97.57,98.255,96.81,97.31,957657,94.731545372575,95.3966177163304,93.9936548889924,94.4791091545073,986351.411480834,0.0,1.0
2022-06-01,97.32,98.01,95.78,97.87,399610,94.4888182398176,95.1587451262281,92.9936191020317,95.0228179318839,411583.570674945,0.0,1.0
2022-06-02,98.04,98.07,96.25,97.59,308652,95.187872382159,95.2169996380899,93.4499461116157,94.7509635431956,317900.183318644,0.0,1.0
2022-06-03,96.4,97.57,96.31,97.55,284617,93.5955823912702,94.731545372575,93.5082006234775,94.7121272019544,293145.019230727,0.0,1.0
2022-06-06,97.72,98.569,96.455,97.39,262261,94.8771816522295,95.7014829950738,93.6489823604768,94.5567818369897,270119.163256129,0.0,1.0
2022-06-07,99.02,99.05,96.79,97.13,266976,96.1393627425682,96.1684899984991,93.9742367183718,94.3043456189219,274975.439464763,0.0,1.0
2022-06-08,97.22,98.77,96.96,98.31,250010,94.3917273867146,95.8966356098107,94.1392911686468,95.450017685537,257501.084818806,0.0,1.0
2022-06-09,95.43,97.31,95.39,97.31,363728,92.6538011161713,94.4791091545073,92.6149647749301,94.4791091545073,374626.433258568,0.0,1.0
2022-06-10,91.82,93.85,91.76,93.38,543519,89.1488213191538,91.1197656371443,89.090566807292,90.6634386275603,559804.536297079,0.0,1.0
2022-06-13,88.38,90.64,87.87,90.16,418811,85.8088959724114,88.0031492525387,85.3137326215862,87.5371131576444,431359.892940478,0.0,1.0
2022-06-14,89.45,90.09,88.68,88.74,508469,86.8477681006133,87.4691495604723,86.1001685317203,86.1584230435821,523704.328213805,0.0,1.0
2022-06-15,93.26,94.67,91.83,91.9,742851,90.5469296038367,91.9159106325887,89.1585304044641,89.2264940016362,765109.149068976,0.0,1.0
2022-06-16,90.44,92.13,89.75,91.8,867454,87.8089675463327,89.449802963773,87.1390406599222,89.1294031485332,893445.646295798,0.0,1.0
2022-06-17,92.11,92.41,90.535,90.82,1403980,89.4303847931524,89.7216573524614,87.9012038567806,88.177912788124,1446047.65034962,0.0,1.0
2022-06-21,94.76,94.96,93.36,93.97,562320,92.0032924003814,92.1974741065873,90.6440204569397,91.2362746608678,579168.873306311,0.0,1.0
2022-06-22,94.41,94.86,92.805,92.97,590193,91.6634744145209,92.1003832534843,90.1051662222181,90.2653661298381,607877.035928425,0.0,1.0
2022-06-23,94.77,95.31,93.8,94.79,697654,92.0130014856916,92.5372920924477,91.0712202105928,92.0324196563122,718557.904996517,0.0,1.0
2022-06-24,99.16,99.4,95.355,95.74,1154820,96.2752899369123,96.5083079843595,92.5809829763441,92.9547827607905,1189422.03420045,0.0,1.0
2022-06-27,98.86,99.29,98.145,99.25,569310,95.9840173776034,96.4015080459462,95.2898177779171,96.362671704705,586368.315660151,0.0,1.0
2022-06-28,98.06,100.68,97.905,100.04,390436,95.2072905527796,97.7510709040776,95.05679973047,97.1296894442186,402134.688821708,0.0,1.0
2022-06-29,97.94,98.5592,97.33,98.24,372915,95.090781529056,95.6919680914697,94.4985273251279,95.382054088365,384088.704632635,0.0,1.0
2022-06-30,97.47,98.04,96.26,96.55,742875,94.634454519472,95.187872382159,93.459655196926,93.7412186709246,765133.868184355,0.0,1.0
2022-07-01,100.34,100.815,96.95,97.15,574940,97.6224255237162,98.0845607850652,94.3242391321934,94.5188224001298,590944.952356106,0.2075,1.0
2022-07-05,97.54,98.61,96.03,98.61,605312,94.8982597726059,95.9392802560659,93.4291560996857,95.9392802560659,622162.436081295,0.0,1.0
2022-07-06,98.43,98.835,96.53,97.5,886452,95.7641553149231,96.1581864324944,93.9156142695268,94.8593431190186,911128.700222589,0.0,1.0
2022-07-07,98.94,100.03,98.91,98.98,605022,96.260342648161,97.3208214584147,96.2311551579705,96.2992593017483,621864.363175977,0.0,1.0
2022-07-08,99.27,100.35,99.2,100.25,635440,96.5814050402562,97.632154687113,96.5133008964784,97.5348630531448,653129.127430974,0.0,1.0
2022-07-11,100.51,100.77,99.25,99.25,593266,97.7878213014621,98.0407795497795,96.5619467134625,96.5619467134625,609781.104296967,0.0,1.0
2022-07-12,100.14,101.63,99.72,99.86,515274,97.4278422557797,98.8774876019062,97.0192173931132,97.1554256806687,529617.993843428,0.0,1.0
2022-07-13,97.99,99.09,97.14,98.83,605082,95.3360721254629,96.4062800991134,94.509093236733,96.153321850796,621926.03343225,0.0,1.0
2022-07-14,97.23,97.83,95.65,95.69,558037,94.5966557073044,95.1804055111137,93.0594478906064,93.0983645441937,573571.413326512,0.0,1.0
2022-07-15,98.82,99.23,97.82,98.76,448843,96.1435926873991,96.5424883866689,95.1706763477169,96.0852177070182,461337.713936014,0.0,1.0
2022-07-18,98.16,100.14,97.82,99.38,432484,95.5014679032089,97.4278422557797,95.1706763477169,96.6884258376212,444523.318563291,0.0,1.0
2022-07-19,100.5,101.04,99.01,99.01,384048,97.7780921380653,98.3034669614937,96.3284467919388,96.3284467919388,394738.976349633,0.0,1.0
2022-07-20,99.73,100.62,99.4,100.0,446205,97.02894655651,97.8948420988272,96.7078841644148,97.2916339682242,458626.278335229,0.0,1.0
2022-07-21,100.72,100.785,98.8,99.63,379893,97.9921337327954,98.0553732948748,96.1241343606055,96.9316549225418,390468.311102756,0.0,1.0
2022-07-22,100.67,101.23,100.01,100.89,343243,97.9434879158113,98.4883210660334,97.301363131621,98.1575295105414,352798.062896245,0.0,1.0
2022-07-25,101.41,101.85,100.61,101.03,334392,98.6634460071761,99.0915291966363,97.8851129354304,98.2937377980969,343700.672258433,0.0,1.0
2022-07-26,100.65,101.61,100.25,101.0,351443,97.9240295890177,98.8580292751126,97.5348630531448,98.2645503079064,361226.3312535,0.0,1.0
2022-07-27,101.34,101.63,100.255,100.95,398414,98.5953418633984,98.8774876019062,97.5397276348432,98.2159044909223,409504.891376502,0.0,1.0
2022-07-28,99.5,101.035,96.28,100.88,885293,96.8051757983831,98.2986023797953,93.6723851846063,98.1478003471446,909937.436438923,0.0,1.0
2022-07-29,100.73,101.51,99.425,99.5,652010,98.0018628961922,98.7607376411444,96.7322070729069,96.8051757983831,670160.396538256,0.0,1.0
2022-08-01,99.09,100.05,98.4,99.58,512203,96.4062800991134,97.3402797852083,95.7349678247326,96.8830091055576,526461.504559875,0.0,1.0
2022-08-02,97.82,99.65,97.73,98.9,301050,95.1706763477169,96.9511132493354,95.0831138771455,96.2214259945737,309430.510847751,0.0,1.0
2022-08-03,98.98,99.21,97.88,98.42,425494,96.2992593017483,96.5230300598752,95.2290513280978,95.7544261515263,437338.733707533,0.0,1.0
2022-08-04,97.72,99.1,97.59,98.51,290278,95.0733847137487,96.4160092625102,94.94690558959,95.8419886220977,298358.644171611,0.0,1.0
2022-08-05,97.88,98.58,97.23,97.73,571721,95.2290513280978,95.9100927658754,94.5966557073044,95.0831138771455,587636.343107082,0.0,1.0
2022-08-08,98.15,98.91,98.0,98.38,329349,95.491738739812,96.2311551579705,95.3458012888597,95.715509497939,338517.287218721,0.0,1.0
2022-08-09,100.16,100.225,98.55,98.66,509634,97.4473005825733,97.5105401446527,95.8809052756849,95.98792607305,523820.989753804,0.0,1.0
2022-08-10,101.59,101.995,101.17,101.53,392119,98.838570948319,99.2326020658903,98.4299460856524,98.780195967938,403034.653655902,0.0,1.0
2022-08-11,101.55,102.0,101.28,102.0,527101,98.7996542947317,99.2374666475887,98.5369668830175,99.2374666475887,541774.229192361,0.0,1.0
2022-08-12,103.26,103.3,101.91,101.91,362661,100.463341235588,100.502257889176,99.1499041770173,99.1499041770173,372756.613501267,0.0,1.0
2022-08-15,102.82,103.28,102.3,102.43,317974,100.035258046128,100.482799562382,99.5293415494934,99.655820673652,326825.634467041,0.0,1.0
2022-08-16,103.52,103.89,102.1,102.1,425251,100.716299483906,101.076278529588,99.3347582815569,99.3347582815569,437088.969169628,0.0,1.0
2022-08-17,103.42,103.785,102.63,102.7,387149,100.619007849937,100.974122313921,99.8504039415885,99.9185080853663,397926.300761323,0.0,1.0
2022-08-18,105.02,105.03,103.7401,103.93,309792,102.175673993429,102.185403156826,100.93043837027,101.115195183175,318415.867186668,0.0,1.0
2022-08-19,103.97,104.805,103.28,104.63,352274,101.154111836763,101.966496980397,100.482799562382,101.796236620953,362080.464302874,0.0,1.0
2022-08-22,100.96,102.92,100.845,102.92,455472,98.2256336543191,100.132549680096,98.1137482752557,100.132549680096,468151.249416532,0.0,1.0
2022-08-23,100.29,101.45,100.264,101.24,282148,97.5737797067321,98.7023626607634,97.5484838819003,98.4980502294302,290002.324446674,0.0,1.0
2022-08-24,100.62,100.85,99.54,100.28,264701,97.8948420988272,98.1186128569541,96.8440924519704,97.5640505433352,272069.641760208,0.0,1.0
2022-08-25,101.19,101.77,100.6901,101.17,287774,98.4494044124461,99.0136958894618,97.9630435342389,98.4299460856524,295784.938809834,0.0,1.0
2022-08-26,98.76,101.66,98.73,101.08,323387,96.0852177070182,98.9066750920967,96.0560302168278,98.342383615081,332389.319420434,0.0,1.0
2022-08-29,97.94,98.47,97.27,97.94,492784,95.2874263084788,95.8030719685104,94.6355723608917,95.2874263084788,506501.92611725,0.0,1.0
2022-08-30,97.83,98.26,97.255,97.92,300302,95.1804055111137,95.5987595371771,94.6209786157964,95.2679679816851,308661.688319553,0.0,1.0
2022-08-31,97.19,98.51,97.065,98.51,460733,94.5577390537171,95.8419886220977,94.4361245112568,95.8419886220977,473558.703054034,0.0,1.0
2022-09-01,97.51,97.59,96.23,96.79,395023,94.8690722824154,94.94690558959,93.6237393676222,94.1685725178442,406019.494059495,0.0,1.0
2022-09-02,96.79,99.15,96.41,98.47,549793,94.1685725178442,96.4646550794943,93.7988643087649,95.8030719685104,565097.920114657,0.0,1.0
2022-09-06,97.48,98.42,97.0,98.0,401961,94.839884792225,95.7544261515263,94.3728849491775,95.3458012888597,413150.631359816,0.0,1.0
2022-09-07,99.8,99.9,97.04,97.04,413779,97.0970507002877,97.194342334256,94.4118016027648,94.4118016027648,425297.616170309,0.0,1.0
2022-09-08,100.92,101.99,99.12,99.32,645161,98.1867170007319,99.2277374841918,96.4354675893038,96.6300508572403,663120.736784739,0.0,1.0
2022-09-09,102.75,103.53,101.3,101.57,689295,99.9671539023504,100.726028647303,98.5564252098111,98.8191126215253,708483.321623652,0.0,1.0
2022-09-12,103.5,103.79,102.71,103.29,390193,100.696841157112,100.97898689562,99.9282372487631,100.492528725779,401055.038429552,0.0,1.0
2022-09-13,101.97,103.0,101.74,101.74,581841,99.2082791573982,100.210382987271,98.9845083992713,98.9845083992713,598038.05966506,0.0,1.0
2022-09-14,101.17,102.55,100.28,102.0,541804,98.4299460856524,99.7725706344139,97.5640505433352,99.2374666475887,556886.525491961,0.0,1.0
2022-09-15,101.78,102.49,100.65,101.17,680444,99.0234250528586,99.714195654033,97.9240295890177,98.4299460856524,699385.930985839,0.0,1.0
2022-09-16,102.26,102.64,100.75,101.43,1161772,99.4904248959061,99.8601331049853,98.0213212229859,98.6829043339698,1194112.94950544,0.0,1.0
2022-09-19,103.4,103.45,101.41,101.41,536415,100.599549523144,100.648195340128,98.6634460071761,98.6634460071761,551347.508641076,0.0,1.0
2022-09-20,103.65,103.905,102.67,103.05,836510,100.842778608064,101.090872274683,99.8893205951758,100.259028804255,859796.434576492,0.0,1.0
2022-09-21,103.74,105.47,103.48,104.03,996689,100.930341078636,102.613486346286,100.677382830318,101.212486817144,1024434.43423462,0.0,1.0
2022-09-22,102.8,104.61,102.17,104.25,803491,100.015799719334,101.776778294159,99.4028624253347,101.426528411874,825858.264712079,0.0,1.0
2022-09-23,99.95,102.35,98.44,101.84,951983,97.2429881512401,99.5779873664775,95.7738844783199,99.0818000332395,978483.926285914,0.0,1.0
2022-09-26,99.04,100.09,98.32,99.3,753358,96.3576342821293,97.3791964387956,95.657134517558,96.6105925304466,774329.682083507,0.0,1.0
2022-09-27,98.49,100.14,97.83,99.98,493300,95.822530295304,97.4278422557797,95.1804055111137,97.2721756414306,507032.290321194,0.0,1.0
2022-09-28,100.93,101.52,98.41,98.72,560419,98.1964461641287,98.7704668045412,95.7446969881294,96.0463010534309,576019.722500534,0.0,1.0
2022-09-29,100.24,100.84,99.48,100.45,427449,97.5251338897479,98.1088836935573,96.7857174715894,97.7294463210812,439348.156224415,0.0,1.0
2022-09-30,99.7,101.8,99.59,100.62,509157,96.9997590663195,99.0428833796522,96.8927382689545,97.8948420988272,523330.711216437,0.0,1.0
2022-10-03,102.09,102.49,99.36,101.17,577117,99.3250291181601,99.714195654033,96.6689675108276,98.4299460856524,593182.554821197,0.0,1.0
2022-10-04,106.66,106.94,102.9,102.9,813821,103.771256790508,104.043673365619,100.113091353303,100.113091353303,836475.827167006,0.0,1.0
2022-10-05,106.52,106.9897,105.47,105.47,411702,103.635048502952,104.092027307701,102.613486346286,102.613486346286,423162.797465674,0.0,1.0
2022-10-06,106.66,107.005,105.87,105.87,447947,103.973136930992,104.309446065074,103.203037754398,103.203037754398,459522.800122023,0.2075,1.0
2022-10-07,105.98,106.52,104.95,106.52,432045,103.310266753671,103.836663659191,102.306213396846,103.836663659191,443209.862279956,0.0,1.0
2022-10-10,107.21,107.48,106.16,106.46,388945,104.509281927355,104.772480380115,103.485732388844,103.778175114133,398996.07653017,0.0,1.0
2022-10-11,106.69,108.43,106.17,106.68,363040,104.002381203521,105.698549010196,103.495480479687,103.992633112678,372421.642194945,0.0,1.0
2022-10-12,106.84,108.42,106.04,106.71,453175,104.148602566165,105.688800919353,103.368755298729,104.021877385207,464885.901558217,0.0,1.0
2022-10-13,110.3,111.09,105.0,105.57,691400,107.521441997829,108.291541174422,102.354953851061,102.91059502911,709267.087410712,0.0,1.0
2022-10-14,109.04,112.14,108.435,111.14,638866,106.293182551616,109.315090712933,105.703423055617,108.340281628637,655375.509207019,0.0,1.0
2022-10-17,110.64,111.6,109.89,111.0,499076,107.852877086489,108.788693807413,107.121770273267,108.203808356836,511973.07046079,0.0,1.0
2022-10-18,113.35,113.49,112.03,112.71,582544,110.494609704931,110.631082976732,109.207861713661,109.870731890982,597598.041898448,0.0,1.0
2022-10-19,112.56,114.34,112.21,113.13,742099,109.724510528337,111.459670698384,109.383327348834,110.280151706386,761276.24573388,0.0,1.0
2022-10-20,109.8,112.54,109.51,112.24,489168,107.034037455681,109.705014346651,106.751342821235,109.412571621363,501809.028947821,0.0,1.0
2022-10-21,113.5,113.58,110.075,110.24,581052,110.640831067575,110.718815794319,107.302109953862,107.462953452771,596067.485788504,0.0,1.0
2022-10-24,115.07,115.35,113.81,113.81,654821,112.17128132992,112.444227873523,110.943021883707,110.943021883707,671742.816669613,0.0,1.0
2022-10-25,114.64,115.63,113.69,114.53,669806,111.752113423673,112.717174417125,110.826044793592,111.6448844244,687115.057492362,0.0,1.0
2022-10-26,114.36,115.7,114.11,115.17,623004,111.47916688007,112.785411053026,111.235464608996,112.268762238349,639103.605040821,0.0,1.0
2022-10-27,111.91,116.56,111.59,115.06,808459,109.090884623545,113.623746865521,108.77894571657,112.161533239077,829351.114001994,0.0,1.0
2022-10-28,113.71,114.0,111.31,111.65,1135787,110.845540975278,111.128235609723,108.505999172968,108.837434261628,1165137.89038031,0.0,1.0
2022-10-31,115.52,115.84,113.405,113.72,765021,112.609945417853,112.921884324828,110.548224204567,110.85528906612,784790.593691107,0.0,1.0
2022-11-01,114.2,116.0,113.22,116.0,652556,111.323197426582,113.077853778315,110.367884523973,113.077853778315,669419.284773485,0.0,1.0
2022-11-02,112.26,114.99,112.22,113.85,795955,109.432067803049,112.093296603176,109.393075439677,110.982014247079,816523.986925069,0.0,1.0
2022-11-03,112.32,112.83,109.92,110.83,442218,109.490556348106,109.987708981097,107.151014545796,108.038090812506,453645.751895563,0.0,1.0
2022-11-04,113.99,115.0,112.55,113.59,569105,111.11848751888,112.103044694019,109.714762437494,110.728563885162,583811.75264807,0.0,1.0
2022-11-07,113.44,114.71,112.82,114.71,526547,110.582342522518,111.820350059573,109.977960890254,111.820350059573,540153.973206317,0.0,1.0
2022-11-08,113.41,114.01,112.28,113.35,613625,110.553098249989,111.137983700566,109.451563984734,110.494609704931,629482.233891233,0.0,1.0
2022-11-09,112.5,114.075,112.06,112.92,367940,109.66602198328,111.201346291045,109.237105986189,110.075441798684,377448.267489003,0.0,1.0
2022-11-10,113.85,115.53,113.44,115.18,691273,110.982014247079,112.619693508696,110.582342522518,112.278510329192,709136.805489826,0.0,1.0
2022-11-11,109.71,114.825,109.62,114.63,697790,106.946304638094,111.932453104267,106.858571820508,111.74236533283,715822.217130927,0.0,1.0
2022-11-14,110.64,111.645,109.47,109.69,621672,107.852877086489,108.832560216207,106.712350457863,106.926808456408,637737.183634357,0.0,1.0
2022-11-15,112.64,113.54,111.02,111.62,663743,109.802495255081,110.679823430947,108.223304538522,108.808189989099,680895.378072388,0.0,1.0
2022-11-16,112.66,114.075,111.98,112.98,495838,109.821991436767,111.201346291045,109.159121259446,110.133930343742,508651.394399122,0.0,1.0
2022-11-17,112.88,112.93,111.4,111.72,469475,110.036449435312,110.085189889527,108.593731990554,108.905670897529,481607.124475188,0.0,1.0
2022-11-18,113.72,115.455,113.14,114.35,1761999,110.85528906612,112.546582827374,110.289899797229,111.469418789227,1807532.39622591,0.0,1.0
2022-11-21,115.09,115.99,113.685,113.72,541804,112.190777511606,113.068105687472,110.82117074817,110.85528906612,555805.243024983,0.0,1.0
2022-11-22,116.28,117.3125,115.48,115.89,601236,113.350800321918,114.357290701453,112.570953054481,112.970624779042,616773.078632437,0.0,1.0
2022-11-23,116.77,117.039,115.4255,115.71,346154,113.828456773223,114.090680416898,112.517825959387,112.795159143869,355099.275926479,0.0,1.0
2022-11-25,117.3,117.91,117.0,117.0,170751,114.345105587899,114.93973912932,114.052662862611,114.052662862611,175163.529711408,0.0,1.0
2022-11-28,116.13,117.325,115.795,116.56,474430,113.204578959273,114.369475815007,112.878017916034,113.623746865521,486690.17107357,0.0,1.0
2022-11-29,117.3,117.57,115.92,115.92,484031,114.345105587899,114.608304040659,112.999869051571,112.999869051571,496539.279124236,0.0,1.0
2022-11-30,119.96,120.45,116.13,116.83,1114248,116.938097752126,117.415754203431,113.204578959273,113.88694531828,1143042.28176629,0.0,1.0
2022-12-01,120.41,120.955,119.23,120.61,671175,117.376761840059,117.908032791001,116.22648712059,117.571723656919,688519.435049013,0.0,1.0
2022-12-02,121.14,122.12,119.61,119.61,604058,118.088372471595,119.043685374205,116.596914572623,116.596914572623,619668.00446506,0.0,1.0
2022-12-05,118.79,120.33,118.38,120.09,435550,115.7975711235,117.298777113316,115.397899398939,117.064822933085,446805.438128055,0.0,1.0
2022-12-06,119.21,119.74,117.93,118.76,472271,116.206990938905,116.723639753581,114.959235311006,115.768326850971,484475.37841849,0.0,1.0
2022-12-07,119.13,120.18,118.77,118.96,409911,116.129006212161,117.152555750671,115.778074941814,115.963288667831,420503.877737363,0.0,1.0
2022-12-08,117.61,120.1,116.96,120.01,439152,114.647296404031,117.074571023928,114.013670499239,116.986838206341,450500.520640136,0.0,1.0
2022-12-09,116.52,118.04,116.04,117.16,363985,113.584754502149,115.066464310278,113.116846141687,114.208632316098,373391.062787371,0.0,1.0
2022-12-12,117.39,117.42,115.745,116.5,409122,114.432838405486,114.462082678015,112.82927746182,113.565258320463,419694.488480831,0.0,1.0
2022-12-13,116.79,118.73,115.83,118.73,957251,113.847952954909,115.739082578443,112.912136233985,115.739082578443,981988.181502735,0.0,1.0
2022-12-14,118.08,119.65,117.1,117.1,964834,115.10545667365,116.635906935995,114.15014377104,114.15014377104,989767.140605771,0.0,1.0
2022-12-15,116.25,117.66,115.9398,116.92,686959,113.321556049389,114.696036858246,113.01917027144,113.974678135867,704711.32354726,0.0,1.0
2022-12-16,116.5,116.97,114.79,114.84,2200983,113.565258320463,114.023418590082,111.898334786317,111.947075240532,2257860.57542738,0.0,1.0
2022-12-19,117.86,119.18,116.79,116.79,874042,114.890998675105,116.177746666376,113.847952954909,113.847952954909,896628.903116338,0.0,1.0
2022-12-20,118.19,119.53,117.595,118.52,471171,115.212685672923,116.518929845879,114.632674267767,115.53437267074,483346.952332069,0.0,1.0
2022-12-21,120.49,120.85,118.3,118.3,483652,117.454746566803,117.80567783715,115.319914672195,115.319914672195,496150.485045367,0.0,1.0
2022-12-22,118.41,120.1775,117.56,120.02,410238,115.427143671468,117.150118727961,114.598555949816,116.996586297184,420839.328037599,0.0,1.0
2022-12-23,120.14,120.17,118.57,118.57,206647,117.1135633873,117.142807659829,115.583113124955,115.583113124955,211987.150437028,0.0,1.0
2022-12-27,120.7,121.09,120.14,120.14,275052,117.659456474505,118.039632017381,117.1135633873,117.1135633873,282159.865383992,0.0,1.0
2022-12-28,119.84,121.21,119.79,121.05,275006,116.821120662011,118.156609107496,116.772380207796,118.000639654009,282112.676656741,0.0,1.0
2022-12-29,120.7,121.16,119.74,120.17,345061,117.659456474505,118.107868653281,116.723639753581,117.142807659829,353978.030733337,0.0,1.0
2022-12-30,120.55,121.25,120.13,120.45,476601,117.513235111861,118.195601470868,117.103815296457,117.415754203431,488917.273831405,0.0,1.0
2023-01-03,119.59,120.97,118.92,120.26,717435,116.577418390937,117.922654927265,115.924296304459,117.230540477415,735974.881192515,0.0,1.0
2023-01-04,120.01,120.9,119.33,120.08,744061,116.986838206341,117.854418291364,116.32396802902,117.055074842242,763288.947535296,0.0,1.0
2023-01-05,120.19,120.855,119.09,119.09,615463,117.364576726506,118.013943924468,116.290435496793,116.290435496793,630279.595711214,0.2075,1.0
2023-01-06,123.37,123.69,121.52,121.63,541426,120.469821372402,120.782298821046,118.663311122431,118.770725245402,554460.236257161,0.0,1.0
2023-01-09,120.28,123.15,119.99,122.51,627398,117.452461008937,120.25499312646,117.169278321103,119.630038229172,642501.91772702,0.0,1.0
2023-01-10,121.53,122.42,120.04,120.3,410991,118.673076042701,119.542153946741,117.218102922454,117.471990849477,420885.156899681,0.0,1.0
2023-01-11,121.94,122.675,121.1501,121.39,425353,119.073437773776,119.791159413629,118.302106721639,118.53636715892,435592.906274711,0.0,1.0
2023-01-12,121.38,123.85,121.35,121.92,502411,118.526602238649,120.938537545368,118.497307477839,119.053907933236,514505.992985555,0.0,1.0
2023-01-13,121.28,121.89,119.73,120.54,642472,118.428953035948,119.024613172425,116.915390394081,117.70634893596,657938.807720004,0.0,1.0
2023-01-17,120.56,121.67,120.1,121.46,431827,117.7258787765,118.809784926483,117.276692444075,118.60472160081,442222.760713783,0.0,1.0
2023-01-18,118.63,120.7771,118.57,120.47,463687,115.841249164368,117.937875195564,115.782659642747,117.637994494069,474849.755219317,0.0,1.0
2023-01-19,117.32,118.69,116.68,118.27,618778,114.562044608983,115.899838685989,113.937089711696,115.489712034644,633674.400695077,0.0,1.0
2023-01-20,117.42,118.03,116.59,117.75,559681,114.659693811684,115.255353948161,113.849205429265,114.981936180598,573154.705331188,0.0,1.0
2023-01-23,117.65,118.7,116.675,117.27,486433,114.884286977897,115.909603606259,113.932207251561,114.513220007632,498143.340185507,0.0,1.0
2023-01-24,119.43,119.49,116.66,117.78,425596,116.622442785977,116.681032307598,113.917559871155,115.011230941408,435841.756232805,0.0,1.0
2023-01-25,120.74,120.83,118.88,118.88,390880,117.901647341362,117.989531623793,116.085372171121,116.085372171121,400290.006664251,0.0,1.0
2023-01-26,121.32,121.36,120.05,120.88,252600,118.468012717029,118.507072398109,117.227867842724,118.038356225144,258681.067548582,0.0,1.0
2023-01-27,119.65,121.22,119.64,121.22,276533,116.83727103192,118.370363514328,116.827506111649,118.370363514328,283190.228235993,0.0,1.0
2023-01-30,119.86,121.02,119.24,119.41,421748,117.042334357592,118.175065108925,116.436909300845,116.602912945437,431901.11985938,0.0,1.0
2023-01-31,120.85,120.85,118.5529,119.87,629721,118.009061464333,118.009061464333,115.765961629085,117.052099277862,644880.84140048,0.0,1.0
2023-02-01,120.2,121.85,119.79,120.12,1056083,117.374341646776,118.985553491345,116.973979915701,117.296222284615,1081507.03824192,0.0,1.0
2023-02-02,116.75,123.41,116.51,123.01,1120071,114.005444153586,120.508881053483,113.771086067104,120.118284242678,1147035.47905863,0.0,1.0
2023-02-03,120.16,120.18,116.64,116.64,826162,117.335281965695,117.354811806236,113.898030030615,113.898030030615,846050.942708126,0.0,1.0
2023-02-06,121.49,121.67,119.89,120.18,493904,118.634016361621,118.809784926483,117.071629118402,117.354811806236,505794.196304492,0.0,1.0
2023-02-07,121.71,122.16,120.26,120.83,604559,118.848844607563,119.288266019718,117.432931168397,117.989531623793,619113.093887979,0.0,1.0
2023-02-08,121.74,122.75,121.075,121.21,399443,118.878139368374,119.864396315655,118.228772170411,118.360598594057,409059.1514838,0.0,1.0
2023-02-09,120.15,123.52,120.07,122.36,354432,117.325517045425,120.616295176454,117.247397683264,119.483564425121,362964.561098097,0.0,1.0
2023-02-10,121.53,121.53,120.15,120.3,388674,118.673076042701,118.673076042701,117.325517045425,117.471990849477,398030.899637283,0.0,1.0
2023-02-13,122.75,123.0,121.53,121.53,306626,119.864396315655,120.108519322408,118.673076042701,118.673076042701,314007.68415737,0.0,1.0
2023-02-14,120.69,122.53,120.63,122.33,346353,117.852822740012,119.649568069713,117.794233218391,119.45426966431,354691.068046927,0.0,1.0
2023-02-15,121.04,121.45,120.49,121.18,363334,118.194594949466,118.59495668054,117.657524334609,118.331303833247,372080.866970294,0.0,1.0
2023-02-16,121.54,122.5501,120.61,120.61,261183,118.682840962971,119.669195559456,117.774703377851,117.774703377851,267470.693846166,0.0,1.0
2023-02-17,122.93,122.95,121.455,121.66,425508,120.040164880517,120.059694721057,118.599839140675,118.800020006213,435751.637729463,0.0,1.0
2023-02-21,120.79,122.87,120.47,122.87,416601,117.950471942713,119.981575358896,117.637994494069,119.981575358896,426630.211487754,0.0,1.0
2023-02-22,120.49,121.53,119.95,120.03,377249,117.657524334609,118.673076042701,117.130218640023,117.208338002184,386330.855311304,0.0,1.0
2023-02-23,120.48,122.1049,120.255,121.1,275875,117.647759414339,119.23446130903,117.428048708262,118.253184471086,282516.38760873,0.0,1.0
2023-02-24,122.03,122.69,120.13,120.39,373271,119.161322056207,119.805806794034,117.305987204885,117.559875131908,382257.089330668,0.0,1.0
2023-02-27,120.91,123.29,120.22,122.34,553365,118.067650985954,120.391702010241,117.393871487316,119.46403458458,566686.654568572,0.0,1.0
2023-02-28,121.69,122.14,120.73,121.43,670151,118.829314767023,119.268736179178,117.891882421092,118.57542684,686284.149242873,0.0,1.0
2023-03-01,121.66,123.41,120.89,120.89,568808,118.800020006213,120.508881053483,118.048121145414,118.048121145414,582501.427831249,0.0,1.0
2023-03-02,120.81,121.09,119.895,120.92,523040,117.970001783253,118.243419550816,117.076511578537,118.077415906224,535631.61350202,0.0,1.0
2023-03-03,120.58,121.17,120.06,121.0,438544,117.74540861704,118.321538912977,117.237632762994,118.155535268385,449101.465110949,0.0,1.0
2023-03-06,120.73,121.95,120.48,120.71,579970,117.891882421092,119.083202694046,117.647759414339,117.872352580552,593932.140721105,0.0,1.0
2023-03-07,120.02,121.71,119.28,120.92,578897,117.198573081914,118.848844607563,116.475968981925,118.077415906224,592833.309424669,0.0,1.0
2023-03-08,118.4,120.595,117.01,120.01,477568,115.616655998155,117.760055997445,114.259332080609,117.188808161644,489064.925047671,0.0,1.0
2023-03-09,116.21,119.2,115.93,119.05,526256,113.478138459,116.397849619764,113.204720691437,116.251375815713,538925.035169624,0.0,1.0
2023-03-10,113.97,116.155,113.59,115.2,578159,111.290796318495,113.424431397515,110.91972934823,112.491881511719,592077.542885274,0.0,1.0
2023-03-13,106.78,111.27,106.5,111.27,675527,104.269818644282,108.654267845564,103.996400876719,108.654267845564,691789.570537971,0.0,1.0
2023-03-14,111.02,111.38,108.79,109.3,909642,108.410144838811,108.761681968535,106.232567618575,106.730578552351,931540.63201515,0.0,1.0
2023-03-15,107.62,108.88,106.01,107.49,716994,105.090071946972,106.320451901006,103.517919783483,104.96312798346,734254.843016342,0.0,1.0
2023-03-16,108.79,109.9,105.53,106.38,743141,106.232567618575,107.316473768558,103.049203610518,103.879221833478,761031.303321938,0.0,1.0
2023-03-17,105.05,107.72,104.35,107.72,1183165,102.580487437552,105.187721149673,101.896943018644,105.187721149673,1211648.39780728,0.0,1.0
2023-03-20,107.55,108.45,106.04,106.19,547550,105.021717505081,105.900560329391,103.547214544294,103.693688348346,560731.664830666,0.0,1.0
2023-03-21,109.89,111.09,109.61,110.11,543517,107.306708848288,108.478499280702,107.033291080725,107.52153709423,556601.574785442,0.0,1.0
2023-03-22,107.04,110.54,106.95,109.66,599602,104.523706571305,107.941428665845,104.435822288874,107.082115682075,614036.759557662,0.0,1.0
2023-03-23,106.36,107.79,105.84,106.86,529096,103.859691992937,105.256075591564,103.351916138892,104.347938006443,541833.405050219,0.0,1.0
2023-03-24,106.69,106.72,104.55,104.99,323140,104.181934361851,104.211229122662,102.092241424047,102.521897915932,330919.240568682,0.0,1.0
2023-03-27,108.51,109.03,107.885,108.6,410562,105.959149851012,106.466925705058,105.34884233413,106.047034133443,420445.829195887,0.0,1.0
2023-03-28,108.78,108.98,107.79,107.89,408963,106.222802698305,106.418101103707,105.256075591564,105.353724794265,418808.335027201,0.0,1.0
2023-03-29,109.24,110.8,109.0,109.94,503276,106.67198903073,108.195316592868,106.437630944248,107.355533449638,515391.816910454,0.0,1.0
2023-03-30,109.58,110.12,109.02,109.71,460593,107.003996319914,107.531302014501,106.457160784788,107.130940283426,471681.270567714,0.0,1.0
2023-03-31,110.02,110.2,109.12,109.96,476557,107.653363517877,107.829491543992,106.7727233873,107.594654175838,487033.562414362,0.225,1.0
2023-04-03,109.47,111.09,109.24,109.89,705669,107.115194549191,108.70034678423,106.890142071377,107.52615994346,721182.328568001,0.0,1.0
2023-04-04,107.4,110.43,105.995,110.43,676039,105.089722248864,108.054544021806,103.714945156129,108.054544021806,690900.946793442,0.0,1.0
2023-04-05,108.25,108.41,106.2,106.43,635800,105.921437927742,106.077996173178,103.915535408094,104.140587885908,649777.33824716,0.0,1.0
2023-04-06,107.74,109.05,107.2275,108.11,667556,105.422408520415,106.704229154922,104.920932890503,105.784449462986,682231.457708275,0.0,1.0
2023-04-10,108.15,108.68,107.01,107.75,523994,105.823589024345,106.342188212351,104.708111525614,105.432193410755,535513.410785595,0.0,1.0
2023-04-11,107.37,108.665,107.1,108.21,953022,105.060367577844,106.327510876841,104.796175538671,105.882298366383,973973.102313601,0.0,1.0
2023-04-12,107.33,108.42,106.87,107.53,905109,105.021228016485,106.087781063518,104.571123060857,105.21692582328,925006.789624963,0.0,1.0
2023-04-13,107.15,107.82,106.01,107.36,877778,104.84509999037,105.500687643133,103.729622491639,105.050582687505,897074.948744756,0.0,1.0
2023-04-14,107.28,108.3,106.4575,107.49,689759,104.972303564787,105.970362379441,104.167496334343,105.177786261921,704922.565353919,0.0,1.0
2023-04-17,108.94,108.97,106.25,107.03,753303,106.596595361184,106.625950032204,103.964459859793,104.727681306293,769863.507759677,0.0,1.0
2023-04-18,109.69,110.11,108.525,109.04,536680,107.330462136665,107.741427530935,106.190522412085,106.694444264582,548478.298034739,0.0,1.0
2023-04-19,109.73,110.09,108.83,109.83,736366,107.369601698024,107.721857750255,106.488961567447,107.467450601422,752554.16712128,0.0,1.0
2023-04-20,109.7,110.5,109.04,109.94,484372,107.340247027005,108.123038254185,106.694444264582,107.575084395159,495020.36628099,0.0,1.0
2023-04-21,107.62,109.515,107.08,109.48,526526,105.304989836338,107.15922655572,104.776605757992,107.124979439531,538101.073919353,0.0,1.0
2023-04-24,107.31,108.32,106.92,107.19,422867,105.001658235806,105.98993216012,104.620047512556,104.884239551729,432163.248965967,0.0,1.0
2023-04-25,106.22,107.14,105.77,106.54,448655,103.935105188774,104.83531510003,103.494785123485,104.248221679646,458518.168750045,0.0,1.0
2023-04-26,105.31,106.47,104.57,105.56,468748,103.044680167857,104.179727447267,102.320598282716,103.289302426351,479052.890450896,0.0,1.0
2023-04-27,107.3,107.55,105.39,105.39,546590,104.991873345466,105.23649560396,103.122959290575,103.122959290575,558606.15808826,0.0,1.0
2023-04-28,108.52,108.77,106.69,106.83,533114,106.185629966915,106.430252225409,104.394995034742,104.531983499498,544833.903589646,0.0,1.0
2023-05-01,109.01,109.58,107.85,108.2,540885,106.665089593563,107.222828342928,105.530042314152,105.872513476043,552775.740166427,0.0,1.0
2023-05-02,107.47,108.56,105.975,108.56,361428,105.158216481242,106.224769528274,103.69537537545,106.224769528274,369373.58258571,0.0,1.0
2023-05-03,106.22,109.23,106.21,108.25,625570,103.935105188774,106.880357181037,103.925320298434,105.921437927742,639322.443358407,0.0,1.0
2023-05-04,105.85,107.13,102.23,106.35,865210,103.573064246203,104.825530209691,100.030933943215,104.06230876319,884230.655591108,0.0,1.0
2023-05-05,108.29,108.69,107.02,107.45,618316,105.960577489101,106.351973102691,104.717896415953,105.138646700562,631908.972437293,0.0,1.0
2023-05-08,108.29,109.26,108.041,108.99,346758,105.960577489101,106.909711852056,105.716933719641,106.645519812883,354381.079358145,0.0,1.0
2023-05-09,108.67,109.715,107.25,107.89,883001,106.332403322011,107.354924362515,104.942948893768,105.569181875511,902412.770446024,0.0,1.0
2023-05-10,107.79,109.03,107.125,109.03,536965,105.471332972114,106.684659374242,104.820637764521,106.684659374242,548769.563434862,0.0,1.0
2023-05-11,107.83,107.98,106.87,107.12,487142,105.510472533473,105.657245888569,104.571123060857,104.815745319351,497851.261573446,0.0,1.0
2023-05-12,107.1,108.46,106.485,108.46,300105,104.796175538671,106.126920624877,104.194404782777,106.126920624877,306702.466333225,0.0,1.0
2023-05-15,107.58,108.1725,107.32,107.77,398641,105.265850274979,105.845605027609,105.011443126146,105.451763191434,407404.667971353,0.0,1.0
2023-05-16,106.29,107.61,106.04,107.23,402377,104.003599421152,105.295204945998,103.758977162658,104.923379113088,411222.79967266,0.0,1.0
2023-05-17,107.93,108.535,106.76,106.76,439698,105.60832143687,106.200307302425,104.46348926712,104.46348926712,449364.259315194,0.0,1.0
2023-05-18,108.89,109.2,107.46,107.68,407745,106.547670909486,106.851002510018,105.148431590902,105.363699178377,416708.809033639,0.0,1.0
2023-05-19,108.28,109.99,107.97,109.78,433064,105.950792598761,107.624008846858,105.647460998229,107.418526149723,442584.418387337,0.0,1.0
2023-05-22,108.38,108.98,107.46,108.28,395662,106.048641502159,106.635734922543,105.148431590902,105.950792598761,404360.178052135,0.0,1.0
2023-05-23,107.45,108.675,107.3,108.12,372237,105.138646700562,106.337295767181,104.991873345466,105.794234353325,380420.206129457,0.0,1.0
2023-05-24,105.96,107.02,105.9,107.0,406050,103.68069803994,104.717896415953,103.621988697902,104.698326635274,414976.546390784,0.0,1.0
2023-05-25,105.45,106.27,104.875,105.75,449716,103.181668632613,103.984029640472,102.619037438078,103.475215342806,459602.493625607,0.0,1.0
2023-05-26,105.24,105.98,104.945,105.43,566880,102.976185935479,103.70026782062,102.687531670456,103.162098851934,579342.210609546,0.0,1.0
2023-05-30,105.14,105.55,104.135,105.02,514112,102.878337032081,103.279517536011,101.894955552937,102.760918348004,525414.166280159,0.0,1.0
2023-05-31,103.18,105.24,103.08,104.64,749012,100.960498525491,102.976185935479,100.862649622094,102.389092515094,765478.175016016,0.0,1.0
2023-06-01,103.78,104.26,103.3496,103.73,643808,101.547591945876,102.017266682184,101.126450265653,101.498667494177,657961.384998785,0.0,1.0
2023-06-02,107.04,107.26,104.81,104.93,440979,104.737466196633,104.952733784107,102.55543565087,102.672854334947,450673.420639972,0.0,1.0
2023-06-05,105.97,107.0,105.69,107.0,349400,103.69048293028,104.698326635274,103.416506000767,104.698326635274,357081.160716511,0.0,1.0
2023-06-06,106.74,107.04,105.9444,106.26,373801,104.44391948644,104.737466196633,103.66543361101,103.974244750133,382018.588886643,0.0,1.0
2023-06-07,108.18,108.53,105.98,106.71,551494,105.852943695364,106.195414857255,103.70026782062,104.414564815421,563617.966938155,0.0,1.0
2023-06-08,107.6,108.16,106.98,107.72,775220,105.285420055659,105.833373914684,104.678756854594,105.402838739736,792262.32802133,0.0,1.0
2023-06-09,107.93,108.12,107.1162,107.6,312536,105.60832143687,105.794234353325,104.812027061022,105.285420055659,319406.747698041,0.0,1.0
2023-06-12,108.26,108.72,107.735,107.83,538257,105.931222818082,106.38132777371,105.417516075245,105.510472533473,550089.966582103,0.0,1.0
2023-06-13,109.64,109.86,107.98,108.15,442782,107.281537684967,107.496805272441,105.657245888569,105.823589024345,452516.057539718,0.0,1.0
2023-06-14,107.0,110.3,106.68,109.64,426541,104.698326635274,107.92734044739,104.385210144402,107.281537684967,435918.017667948,0.0,1.0
2023-06-15,108.32,108.4,106.7,106.92,393374,105.98993216012,106.068211282838,104.404779925082,104.620047512556,402021.878980244,0.0,1.0
2023-06-16,108.01,108.86,107.586,108.25,877868,105.686600559588,106.518316238466,105.271721209183,105.921437927742,897166.927292165,0.0,1.0
2023-06-20,106.74,107.7572,106.4875,107.68,413688,104.44391948644,105.439238531799,104.196851005362,105.363699178377,422782.459114175,0.0,1.0
2023-06-21,106.84,107.4,105.6257,106.43,414587,104.541768389838,105.089722248864,103.353589155883,104.140587885908,423701.222604396,0.0,1.0
2023-06-22,106.4,107.1,106.0375,107.02,472896,104.111233214889,104.796175538671,103.756530940073,104.717896415953,483292.079502563,0.0,1.0
2023-06-23,106.28,106.85,105.36,105.74,696642,103.993814530812,104.551553280178,103.093604619556,103.465430452466,711956.880262943,0.0,1.0
2023-06-26,107.02,107.26,105.5875,106.33,487940,104.717896415953,104.952733784107,103.316210874785,104.042738982511,498666.804693804,0.0,1.0
2023-06-27,108.24,108.42,107.2,107.35,906072,105.911653037402,106.087781063518,104.894024442069,105.040797797165,925990.960082231,0.0,1.0
2023-06-28,107.45,108.11,107.0,107.93,583081,105.138646700562,105.784449462986,104.698326635274,105.60832143687,595899.371126917,0.0,1.0
2023-06-29,108.95,109.1199,107.77,107.77,419949,106.606380251524,106.772625538396,105.451763191434,105.451763191434,429181.100062216,0.0,1.0
2023-06-30,109.62,110.09,108.62,109.36,577159,107.261967904287,107.721857750255,106.283478870313,107.007560755454,589847.182707444,0.0,1.0
2023-07-03,110.26,110.62,108.56,108.85,194857,108.108360918675,108.461335795609,106.441535110932,106.725875984018,198735.163843268,0.225,1.0
2023-07-05,109.64,109.86,108.36,109.06,503654,107.500459741734,107.716166610971,106.24543795708,106.931777995562,513678.031635079,0.0,1.0
2023-07-06,110.95,110.98,108.67,109.26,662118,108.784896099465,108.814310672543,106.549388545551,107.127875149414,675295.879612108,0.0,1.0
2023-07-07,111.66,112.75,111.16,111.16,553868,109.48104099564,110.549770484134,108.99079811101,108.99079811101,564891.421542685,0.0,1.0
2023-07-10,111.76,112.37,110.93,111.52,424147,109.579089572566,110.177185891815,108.76528638408,109.343772987943,432588.634427454,0.0,1.0
2023-07-11,112.31,112.73,112.02,112.02,351215,110.118356745659,110.530160768749,109.834015872574,109.834015872574,358205.09691319,0.0,1.0
2023-07-12,111.51,113.29,111.29,112.8,336415,109.333968130251,111.079232799535,109.118261261014,110.598794772597,343110.53821178,0.0,1.0
2023-07-13,110.27,111.46,110.27,110.69,575884,108.118165776368,109.284943841788,108.118165776368,108.529969799457,587345.597513643,0.0,1.0
2023-07-14,109.86,110.62,109.26,110.62,385326,107.716166610971,108.461335795609,107.127875149414,108.461335795609,392994.99501209,0.0,1.0
2023-07-17,110.92,111.58,109.84,109.84,343727,108.755481526387,109.402602134099,107.696556895586,107.696556895586,350568.066132368,0.0,1.0
2023-07-18,112.31,112.87,111.055,111.06,541666,110.118356745659,110.667428776445,108.887847105237,108.892749534084,552446.569834944,0.0,1.0
2023-07-19,112.44,112.74,111.62,111.62,397290,110.245819895663,110.539965626441,109.44182156487,109.44182156487,405197.109897473,0.0,1.0
2023-07-20,114.67,114.73,112.95,113.27,480586,112.432303161114,112.49113230727,110.745867637986,111.05962308415,490150.918113185,0.0,1.0
2023-07-21,114.69,114.98,113.9,114.84,375805,112.4519128765,112.736253749585,111.677329118784,112.598985741889,383284.502215055,0.0,1.0
2023-07-24,114.51,115.49,114.445,114.7,362661,112.275425438033,113.236301491908,112.211693863031,112.461717734192,369878.90224402,0.0,1.0
2023-07-25,114.08,114.555,113.91,114.47,387126,111.853816557251,112.319547297649,111.687133976476,112.236206007262,394830.819719017,0.0,1.0
2023-07-26,114.0,115.3,113.83,114.0,407211,111.77537769571,113.050009195749,111.608695114935,111.77537769571,415315.56374049,0.0,1.0
2023-07-27,111.13,114.58,110.695,114.0,797032,108.961383537932,112.344059441881,108.534872228303,111.77537769571,812895.021006825,0.0,1.0
2023-07-28,112.19,112.945,110.94,112.77,494252,110.000698453348,110.74096520914,108.775091241772,110.569380199519,504088.907249228,0.0,1.0
2023-07-31,112.17,113.02,111.65,112.21,419980,109.981088737963,110.814501641834,109.471236137947,110.020308168733,428338.700230915,0.0,1.0
2023-08-01,112.57,112.67,111.33,112.17,403251,110.373283045667,110.471331622593,109.157480691784,109.981088737963,411276.74938525,0.0,1.0
2023-08-02,113.43,114.005,112.195,112.48,350463,111.216500807231,111.780280124556,110.005600882194,110.285039326434,357438.13014674,0.0,1.0
2023-08-03,114.0,114.75,112.6,113.4,455322,111.77537769571,112.510742022655,110.402697618745,111.187086234153,464384.098448832,0.0,1.0
2023-08-04,113.58,115.49,113.25,114.49,448856,111.36357367262,113.236301491908,111.040013368764,112.255815722647,457789.408140503,0.0,1.0
2023-08-07,115.36,115.86,114.05,114.27,367399,113.108838341904,113.599081226535,111.824401984173,112.04010885341,374711.200833703,0.0,1.0
2023-08-08,114.12,114.67,113.24,114.59,575616,111.893035988021,112.432303161114,111.030208511072,112.353864299574,587072.263612836,0.0,1.0
2023-08-09,113.3,114.46,113.14,114.2,273285,111.089037657227,112.22640114957,110.932159934146,111.971474849562,278724.086129354,0.0,1.0
2023-08-10,113.53,114.5,113.2925,113.59,420505,111.314549384157,112.26562058034,111.081684013958,111.373378530313,428874.149103771,0.0,1.0
2023-08-11,114.47,114.49,113.6,113.6,342424,112.236206007262,112.255815722647,111.383183388006,111.383183388006,349239.133025076,0.0,1.0
2023-08-14,114.77,114.93,114.08,114.5,325892,112.53035173804,112.687229461122,111.853816557251,112.26562058034,332378.102994557,0.0,1.0
2023-08-15,113.02,113.92,112.71,113.69,371295,110.814501641834,111.696938834169,110.510551053364,111.471427107239,378684.741421588,0.0,1.0
2023-08-16,113.49,114.4,113.07,113.07,314097,111.275329953387,112.167572003414,110.863525930297,110.863525930297,320348.351651102,0.0,1.0
2023-08-17,111.95,113.99,111.91,113.87,319356,109.765381868726,111.765572838017,109.726162437955,111.647914545706,325712.019503176,0.0,1.0
2023-08-18,112.44,113.55,111.375,111.49,367267,110.245819895663,111.334159099543,109.201602551401,109.314358414866,374576.573688528,0.0,1.0
2023-08-21,112.75,112.83,111.84,112.52,388248,110.549770484134,110.628209345675,109.657528434107,110.324258757204,395975.150453004,0.0,1.0
2023-08-22,111.09,112.95,111.06,112.13,375008,108.922164107161,110.745867637986,108.892749534084,109.941869307192,382471.639830934,0.0,1.0
2023-08-23,111.15,111.59,110.77,111.5,436938,108.980993253317,109.412406991792,108.608408660998,109.324163272558,445634.208775408,0.0,1.0
2023-08-24,111.44,112.47,110.87,110.87,427223,109.265334126403,110.275234468741,108.706457237924,108.706457237924,435725.854871069,0.0,1.0
2023-08-25,111.46,111.875,110.89,111.71,701640,109.284943841788,109.691845436031,108.726066953309,109.530065284103,715604.470760558,0.0,1.0
2023-08-28,111.64,112.24,111.19,111.4,333456,109.461431280255,110.049722741811,109.020212684087,109.226114695632,340092.646374113,0.0,1.0
2023-08-29,111.74,112.04,110.45,111.95,406747,109.559479857181,109.853625587959,108.294653214835,109.765381868726,414842.328927149,0.0,1.0
2023-08-30,112.31,112.47,111.58,111.95,473245,110.118356745659,110.275234468741,109.402602134099,109.765381868726,482663.813016763,0.0,1.0
2023-08-31,111.57,112.947,111.55,112.53,632765,109.392797276406,110.742926180678,109.373187561021,110.334063614897,645358.678155189,0.0,1.0
2023-09-01,111.45,112.62,111.25,112.23,551054,109.275138984095,110.42230733413,109.079041830243,110.039917884118,562021.415584188,0.0,1.0
2023-09-05,108.9,111.35,108.85,111.35,605024,106.774900272481,109.177090407169,106.725875984018,109.177090407169,617065.559713578,0.0,1.0
2023-09-06,108.63,109.72,108.01,108.93,683145,106.51016911478,107.578898603274,105.902267937839,106.804314845558,696741.371896875,0.0,1.0
2023-09-07,108.64,109.2,107.75,108.75,690867,106.519973972473,107.069046003259,105.647341637831,106.627827407092,704617.059889594,0.0,1.0
2023-09-08,109.16,109.87,108.49,108.94,498790,107.029826572488,107.725971468663,106.372901107084,106.814119703251,508717.225315918,0.0,1.0
2023-09-11,109.1,110.14,108.84,109.35,350366,106.970997426333,107.990702626364,106.716071126325,107.216118868648,357339.199593087,0.0,1.0
2023-09-12,110.13,110.57,109.11,109.22,471431,107.980897768671,108.412311507146,106.980802284025,107.088655718644,480813.709673225,0.0,1.0
2023-09-13,109.81,110.42,109.25,110.42,460516,107.667142322508,108.265238641757,107.118070291722,108.265238641757,469681.472630935,0.0,1.0
2023-09-14,110.84,110.89,109.72,110.0,478899,108.677042664846,108.726066953309,107.578898603274,107.853434618667,488430.342401747,0.0,1.0
2023-09-15,109.9,110.55,109.73,110.0,998109,107.755386041741,108.392701791761,107.588703460967,107.853434618667,1017973.97911515,0.0,1.0
2023-09-18,110.45,110.71,109.04,110.18,343396,108.294653214835,108.549579514842,106.912168280177,108.029922057134,350230.478366815,0.0,1.0
2023-09-19,111.24,111.59,110.28,110.4,366567,109.06923697255,109.412406991792,108.12797063406,108.245628926372,373862.641858057,0.0,1.0
2023-09-20,110.89,112.145,110.77,111.27,482861,108.726066953309,109.956576593731,108.608408660998,109.098651545628,492471.196562219,0.0,1.0
2023-09-21,110.06,110.93,109.86,110.74,497897,107.912263764823,108.76528638408,107.716166610971,108.57899408792,507806.452280757,0.0,1.0
2023-09-22,110.22,110.44,108.91,109.98,471448,108.069141487905,108.284848357142,106.784705130173,107.833824903282,480831.048017677,0.0,1.0
2023-09-25,111.12,111.15,110.0,110.0,379696,108.951578680239,108.980993253317,107.853434618667,107.853434618667,387252.943289866,0.0,1.0
2023-09-26,109.77,111.13,109.71,110.76,602002,107.627922891737,108.961383537932,107.569093745582,108.598603803305,613983.414011173,0.0,1.0
2023-09-27,109.43,110.01,108.48,110.0,367247,107.294557730189,107.86323947636,106.363096249391,107.853434618667,374556.175636227,0.0,1.0
2023-09-28,110.34,110.75,109.89,110.0,424611,108.186799780216,108.588798945613,107.745581184049,107.853434618667,433061.869240795,0.0,1.0
2023-09-29,108.73,110.6,108.601,110.39,679519,106.608217691706,108.441726080224,106.481735027472,108.235824068679,693043.20501503,0.0,1.0
2023-10-02,108.51,108.8099,107.53,108.57,569182,106.392510822469,106.68655850467,105.431634768594,106.451339968625,580510.210188183,0.0,1.0
2023-10-03,108.31,108.47,107.26,108.11,619992,106.196413668617,106.353291391699,105.166903610893,106.000316514765,632331.462054302,0.0,1.0
2023-10-04,109.35,109.435,107.87,108.28,498093,107.216118868648,107.299460159035,105.764999930142,106.166999095539,508006.353193288,0.0,1.0
2023-10-05,110.08,110.54,108.79,108.79,595212,108.152482778292,108.604428109669,106.885070870734,106.885070870734,605819.998550705,0.225,1.0
2023-10-06,112.86,113.16,110.24,110.35,647636,110.883804563572,111.178551518818,108.309681154423,108.417755038013,659178.310553862,0.0,1.0
2023-10-09,112.8,113.555,112.095,112.38,469756,110.824855172523,111.566635009892,110.132199827695,110.412209435178,478128.094257483,0.0,1.0
2023-10-10,112.88,113.54,112.58,112.91,456492,110.903454360588,111.55189766213,110.608707405342,110.932929056113,464627.700346112,0.0,1.0
2023-10-11,113.3,114.055,112.52,113.02,815126,111.316100097933,112.057879935302,110.549758014293,111.041002939703,829653.353995959,0.0,1.0
2023-10-12,113.37,114.07,112.58,113.83,473456,111.38487438749,112.072617283065,110.608707405342,111.836819718868,481894.036467383,0.0,1.0
2023-10-13,113.32,114.385,112.73,113.64,510778,111.335749894949,112.382101586073,110.756080882965,111.650146647212,519881.197320843,0.0,1.0
2023-10-16,115.05,115.59,114.12,114.12,385320,113.035457336868,113.566001856311,112.121741775606,112.121741775606,392187.257383183,0.0,1.0
2023-10-17,116.09,116.75,114.44,114.79,466011,114.057246781721,114.705690083263,112.436138527868,112.780009975655,474316.350047738,0.0,1.0
2023-10-18,114.77,116.01,114.67,115.8,432900,112.760360178639,113.978647593656,112.662111193557,113.772324724984,440615.238558026,0.0,1.0
2023-10-19,113.59,115.35,113.571,114.41,426727,111.601022154671,113.330204292114,111.582354847505,112.406663832343,434332.222000811,0.0,1.0
2023-10-20,110.25,113.72,110.22,113.62,640670,108.319506052931,111.728745835277,108.290031357407,111.630496850195,652088.160977066,0.0,1.0
2023-10-23,111.21,111.77,110.09,110.64,519771,109.262696309719,109.812890626178,108.1623076768,108.702677094751,529034.472535329,0.0,1.0
2023-10-24,111.28,112.63,111.02,111.85,608901,109.331470599276,110.657831897883,109.076023238063,109.891489814244,619752.966905109,0.0,1.0
2023-10-25,112.03,112.875,111.06,111.06,689598,110.068337987391,110.898541911334,109.115322832096,109.115322832096,701888.166502978,0.0,1.0
2023-10-26,113.49,116.49,110.25,114.15,844263,111.502773169589,114.45024272205,108.319506052931,112.15121647113,859309.639987792,0.0,1.0
2023-10-27,112.03,113.52,111.63,112.99,723735,110.068337987391,111.532247865113,109.675342047063,111.011528244179,736633.563589269,0.0,1.0
2023-10-30,113.36,113.67,112.28,112.46,577070,111.375049488982,111.679621342736,110.313960450096,110.490808623244,587354.667855582,0.0,1.0
2023-10-31,116.36,116.52,114.47,114.85,689985,114.322519041443,114.479717417574,112.465613223393,112.838959366704,702282.063701687,0.0,1.0
2023-11-01,116.37,116.68,115.31,116.68,643339,114.332343939951,114.636915793705,113.290904698082,114.636915793705,654804.728479286,0.0,1.0
2023-11-02,115.87,117.67,115.03,116.44,540237,113.841099014541,115.609580746017,113.015807539852,114.401118229509,549865.222067159,0.0,1.0
2023-11-03,117.16,117.59,115.48,116.18,734808,115.108510922099,115.530981557952,113.457927972721,114.145670868295,747903.909019051,0.0,1.0
2023-11-06,116.05,117.85,115.605,117.28,430200,114.017947187689,115.786428919165,113.580739204074,115.226409704198,437867.11856702,0.0,1.0
2023-11-07,115.21,116.49,114.94,115.89,362329,113.192655713,114.45024272205,112.927383453278,113.860748811557,368786.506748651,0.0,1.0
2023-11-08,114.75,115.88,114.49,114.95,377150,112.740710381622,113.850923913049,112.485263020409,112.937208351786,383871.649854841,0.0,1.0
2023-11-09,114.89,115.28,114.5668,115.06,424440,112.878258960737,113.261430002557,112.560718240952,113.045282235377,432004.462586208,0.0,1.0
2023-11-10,116.64,116.7,114.685,115.18,360067,114.597616199673,114.656565590722,112.676848541319,113.163181017475,366484.192889519,0.0,1.0
2023-11-13,116.87,117.39,116.46,116.68,258963,114.823588865361,115.334483587788,114.420768026525,114.636915793705,263578.295270738,0.0,1.0
2023-11-14,118.26,118.47,116.54,117.4,642711,116.189249758001,116.395572626674,114.499367214591,115.344308486296,654165.536125824,0.0,1.0
2023-11-15,116.61,118.86,116.55,118.27,677687,114.568141504148,116.778743668494,114.509192113099,116.19907465651,689764.886053763,0.0,1.0
2023-11-16,117.41,118.03,117.08,117.13,686799,115.354133384804,115.963277092313,115.029911734033,115.079036226574,699039.282112301,0.0,1.0
2023-11-17,118.3,118.62,117.565,117.79,476463,116.228549352034,116.542946104297,115.506419311681,115.727479528116,484954.627879588,0.0,1.0
2023-11-20,118.0,118.45,117.49,118.02,358163,115.933802396788,116.375922829657,115.43273257287,115.953452193804,364546.259384751,0.0,1.0
2023-11-21,119.6,119.84,118.2,118.36,550434,117.5057861581,117.741583722297,116.130300366952,116.287498743083,560243.955233195,0.0,1.0
2023-11-22,120.37,120.5,119.17,119.36,455252,118.262303343232,118.390027023839,117.083315522248,117.269988593904,463365.600794685,0.0,1.0
2023-11-24,121.33,122.12,120.3043,120.56,249311,119.205493600019,119.981660582167,118.197753760033,118.448976414888,253754.275214001,0.0,1.0
2023-11-27,121.11,121.47,120.36,120.94,385557,118.989345832839,119.343042179134,118.252478444724,118.8223225582,392428.481249059,0.0,1.0
2023-11-28,120.28,121.26,119.91,121.19,529783,118.173879256658,119.136719310462,117.810358011855,119.067945020905,539224.908590871,0.0,1.0
2023-11-29,120.26,120.92,120.1,120.52,446629,118.154229459642,118.802672761183,117.997031083511,118.409676820855,454588.919801185,0.0,1.0
2023-11-30,123.13,123.36,120.33,120.55,1704756,120.973975331496,121.199947997185,118.223003749199,118.43915151638,1735138.53458819,0.0,1.0
2023-12-01,123.34,123.7389,122.05,122.46,548782,121.180298200168,121.57221340166,119.91288629261,120.315707131446,558562.512927586,0.0,1.0
2023-12-04,124.57,125.0189,122.73,123.03,508239,122.388760716677,122.82980041071,120.580979391168,120.875726346414,517296.946707076,0.0,1.0
2023-12-05,123.93,124.75,123.53,124.36,383650,121.759967212152,122.565608889825,121.366971271824,122.182437848005,390487.494277633,0.0,1.0
2023-12-06,123.12,124.81,122.83,124.52,550102,120.964150432988,122.624558280874,120.67922837625,122.339636224136,559906.03825652,0.0,1.0
2023-12-07,122.25,123.52,121.64,123.37,1096707,120.109384262774,121.357146373316,119.510065453774,121.209772895693,1116252.75221358,0.0,1.0
2023-12-08,122.36,122.83,122.04,122.41,488693,120.217458146364,120.67922837625,119.903061394102,120.266582638905,497402.593616629,0.0,1.0
2023-12-11,123.4,123.79,122.51,122.85,608898,121.239247591217,121.622418633037,120.364831623987,120.698878173266,619749.913438454,0.0,1.0
2023-12-12,124.58,124.705,123.3,123.51,426976,122.398585615185,122.521396846538,121.140998606135,121.347321474808,434585.659733317,0.0,1.0
2023-12-13,123.85,124.67,123.54,124.31,691601,121.681368024086,122.487009701759,121.376796170332,122.133313355464,703926.864407419,0.0,1.0
2023-12-14,122.64,124.49,122.0,124.49,1253886,120.492555304594,122.310161528611,119.863761800069,122.310161528611,1276233.03075669,0.0,1.0
2023-12-15,121.94,122.63,121.17,121.85,1491265,119.80481240902,120.482730406086,119.048295223888,119.716388322446,1517842.65125488,0.0,1.0
2023-12-18,123.1,123.27,122.09,122.8,551103,120.944500635971,121.111523910611,119.952185886643,120.649753680725,560924.878297633,0.0,1.0
2023-12-19,123.5,123.785,123.08,123.08,449113,121.337496576299,121.617506183783,120.924850838955,120.924850838955,457117.190192913,0.0,1.0
2023-12-20,121.14,123.2436,121.08,122.97,535373,119.018820528364,121.085586178549,118.959871137314,120.816776955365,544914.53479447,0.0,1.0
2023-12-21,121.67,122.07,120.53,121.13,398067,119.539540149298,119.932536089626,118.419501719363,119.008995629855,405161.437207389,0.0,1.0
2023-12-22,121.59,122.32,121.35,122.27,321412,119.460940961233,120.178158552332,119.225143397036,120.129034059791,327140.275018278,0.0,1.0
2023-12-26,121.57,122.025,121.1,121.34,383656,119.441291164216,119.88832404634,118.979520934331,119.215318498528,390493.601210947,0.0,1.0
2023-12-27,121.35,121.8,121.03,121.16,389590,119.225143397036,119.667263829905,118.910746644773,119.03847032538,396533.358257846,0.0,1.0
2023-12-28,121.71,121.88,120.03,120.36,290267,119.578839743331,119.745863017971,117.928256793953,118.252478444724,295440.20201091,0.0,1.0
2023-12-29,121.72,122.07,121.16,121.72,425221,119.588664641839,119.932536089626,119.03847032538,119.588664641839,432799.381739163,0.0,1.0
2024-01-02,122.06,122.5,121.575,121.97,633541,119.922711191118,120.355006725479,119.44620361347,119.834287104544,644832.106378591,0.0,1.0
2024-01-03,121.68,122.83,121.49,121.99,772171,119.549365047807,120.67922837625,119.362691976151,119.853936901561,785932.800583482,0.0,1.0
2024-01-04,122.22,122.76,121.73,121.73,517848,120.300969783684,120.832491005114,119.818663490164,119.818663490164,526108.664575238,0.225,1.0
2024-01-05,122.28,123.03,121.75,122.65,493520,120.360027697176,121.098251615829,119.838349461328,120.724218163712,501392.586514135,0.0,1.0
2024-01-08,121.2,122.79,120.1,122.69,553224,119.296985254316,120.86201996186,118.214256840292,120.76359010604,562048.97933558,0.0,1.0
2024-01-09,119.14,120.84,118.745,120.84,526758,117.269330224416,118.942637773363,116.880532293925,118.942637773363,535160.796091368,0.0,1.0
2024-01-10,120.5,120.55,118.785,119.11,429294,118.607976263573,118.657191191484,116.919904236254,117.23980126767,436142.059156669,0.0,1.0
2024-01-11,119.89,120.225,119.095,120.01,725426,118.007554143069,118.337294160067,117.225036789297,118.125669970053,736997.930103343,0.0,1.0
2024-01-12,120.2,120.52,119.29,120.1,335481,118.312686696112,118.627662234737,117.416975008147,118.214256840292,340832.56264457,0.0,1.0
2024-01-16,120.0,120.47,119.43,119.9,566506,118.115826984471,118.578447306827,117.554776806295,118.017397128651,575542.852601266,0.0,1.0
2024-01-17,119.98,121.32,119.58,119.65,500751,118.096141013307,119.415101081301,117.702421590026,117.7713224891,508738.934773747,0.0,1.0
2024-01-18,120.73,120.87,119.275,119.64,344626,118.83436493196,118.972166730109,117.402210529774,117.761479503518,350123.442859499,0.0,1.0
2024-01-19,121.81,121.925,120.43,121.54,421200,119.89740737482,120.010601709014,118.539075364499,119.631646764105,427918.944398918,0.0,1.0
2024-01-22,122.7,123.15,122.06,122.06,288399,120.773433091622,121.216367442814,120.143482014371,120.143482014371,292999.514828355,0.0,1.0
2024-01-23,122.29,123.14,122.08,122.68,371083,120.369870682758,121.206524457232,120.163167985536,120.753747120458,377002.482536523,0.0,1.0
2024-01-24,122.04,123.015,121.85,122.74,444344,120.123796043207,121.083487137456,119.936779317149,120.81280503395,451432.135398843,0.0,1.0
2024-01-25,123.5,123.52,122.01,122.5,413923,121.560871938185,121.580557909349,120.094267086461,120.576573379981,420525.862351455,0.0,1.0
2024-01-26,123.76,124.1983,123.35,123.75,609753,121.816789563318,122.248207621379,121.413227154455,121.806946577736,619479.724843477,0.0,1.0
2024-01-29,122.99,123.43,122.24,123.2,360253,121.058879673501,121.491971039111,120.320655754848,121.265582370724,365999.723353616,0.0,1.0
2024-01-30,124.36,124.56,122.76,123.02,383999,122.40736869824,122.604228409881,120.832491005114,121.088408630247,390124.517403229,0.0,1.0
2024-01-31,122.82,125.175,122.72,124.84,548474,120.891548918606,123.209572023177,120.793119062786,122.879832006178,557223.207764131,0.0,1.0
2024-02-01,120.05,122.23,118.27,121.65,598863,118.165041912382,120.310812769266,116.412990478779,119.739919605508,608416.008545981,0.0,1.0
2024-02-02,120.86,121.37,120.025,120.92,448193,118.962323744527,119.464316009211,118.140434448426,119.021381658019,455342.53429958,0.0,1.0
2024-02-05,120.27,120.95,119.58,120.27,549138,118.381587595186,119.050910614765,117.702421590026,118.381587595186,557897.799832224,0.0,1.0
2024-02-06,121.19,121.445,119.44,119.87,393957,119.287142268734,119.538138401076,117.564619791877,117.987868171905,400241.366520807,0.0,1.0
2024-02-07,122.47,122.68,121.56,121.56,674908,120.547044423235,120.753747120458,119.651332735269,119.651332735269,685674.071525128,0.0,1.0
2024-02-08,124.95,125.11,122.48,123.52,794140,122.988104847581,123.145592616893,120.556887408817,121.580557909349,806808.049631896,0.0,1.0
2024-02-09,125.94,125.98,123.985,124.6,616668,123.962560420203,124.001932362531,122.038256738914,122.643600352209,626505.032299597,0.0,1.0
2024-02-12,126.33,127.36,125.765,125.98,514158,124.346436857902,125.360264372852,123.790308172517,124.001932362531,522359.802028154,0.0,1.0
2024-02-13,125.47,127.3034,124.54,126.58,668336,123.499940097847,125.304553074458,122.584542438717,124.592511497453,678997.235574059,0.0,1.0
2024-02-14,125.35,126.43,125.16,125.78,671048,123.381824270862,124.444866713723,123.194807544804,123.80507265089,681752.497153383,0.0,1.0
2024-02-15,125.81,126.68,125.64,125.7,634871,123.834601607636,124.690941353274,123.667270852742,123.726328766234,644998.404913306,0.0,1.0
2024-02-16,125.53,126.64,125.21,125.6,524284,123.558998011339,124.651569410945,123.244022472714,123.627898910413,532647.331066575,0.0,1.0
2024-02-20,125.85,126.79,124.9412,125.08,507978,123.873973549964,124.799214194676,122.979443020269,123.116063660147,516081.21922572,0.0,1.0
2024-02-21,126.59,126.62,125.565,126.25,405018,124.602354483035,124.631883439781,123.593448460876,124.267692973246,411478.810594873,0.0,1.0
2024-02-22,127.36,132.0,126.31,127.12,541645,125.360264372852,129.927409682918,124.326750886738,125.124032718883,550285.272172249,0.0,1.0
2024-02-23,126.9,127.72,126.45,126.7,460647,124.907487036078,125.714611853806,124.464552684887,124.710627324438,467995.19938397,0.0,1.0
2024-02-26,127.09,127.34,126.28,126.48,465780,125.094503762137,125.340578401688,124.297221929992,124.494081641633,473210.080536865,0.0,1.0
2024-02-27,128.2,128.28,126.55,126.92,415046,126.187075161744,126.2658190464,124.562982540707,124.927173007243,421666.776346135,0.0,1.0
2024-02-28,128.4,129.18,128.0,128.0,419665,126.383934873384,127.151687748783,125.990215450103,125.990215450103,426359.458217407,0.0,1.0
2024-02-29,126.93,129.055,126.37,128.73,701975,124.937015992825,127.028650429008,124.38580880023,126.708753397592,713172.841867113,0.0,1.0
2024-03-01,126.17,127.37,125.69,126.87,363511,124.18894908859,125.370107358434,123.716485780652,124.877958079332,369309.694675674,0.0,1.0
2024-03-04,126.3,127.01,125.5752,125.77,357580,124.316907901156,125.015759877481,123.60348830617,123.795229665308,363284.083898776,0.0,1.0
2024-03-05,126.31,127.65,125.87,125.87,360936,124.326750886738,125.645710954731,123.893659521128,123.893659521128,366693.618507995,0.0,1.0
2024-03-06,128.1,128.18,126.0,126.75,464532,126.088645305923,126.167389190579,124.021618333695,124.759842252348,471942.172553461,0.0,1.0
2024-03-07,127.19,128.61,127.17,128.0,591633,125.192933617958,126.590637570607,125.173247646794,125.990215450103,601070.676238279,0.0,1.0
2024-03-08,123.62,127.81,123.075,127.13,1238386,121.67898776517,125.803198724044,121.142545050948,125.133875704465,1258140.62174358,0.0,1.0
2024-03-11,123.89,124.65,123.0,123.19,825142,121.944748375885,122.69281528012,121.068722659083,121.255739385142,838304.590738864,0.0,1.0
2024-03-12,124.35,124.8,123.465,123.93,621150,122.397525712658,122.84046006385,121.526421488648,121.984120318213,631058.52875923,0.0,1.0
2024-03-13,119.08,124.72,117.64,124.5,1923863,117.210272310924,122.761716179194,115.79288238711,122.545170496389,1954552.28900316,0.0,1.0
2024-03-14,115.99,120.95,113.83,119.0,1628029,114.168789766074,119.050910614765,112.042704880353,117.131528426267,1653999.1717256,0.0,1.0
2024-03-15,116.03,117.28,114.32,114.32,2247721,114.208161708402,115.438534906157,112.525011173873,112.525011173873,2283576.44260037,0.0,1.0
2024-03-18,116.62,117.79,115.53,116.43,961736,114.788897857742,115.940527170841,113.7160124293,114.601881131683,977077.52590322,0.0,1.0
2024-03-19,117.95,118.5746,116.63,116.94,1152890,116.098014940153,116.712807819607,114.798740843324,115.103873396367,1171280.79726512,0.0,1.0
2024-03-20,117.89,118.63,117.55,117.55,831376,116.038957026661,116.767337959732,115.704295516872,115.704295516872,844638.034944429,0.0,1.0
2024-03-21,115.84,117.96,115.0,117.95,1157460,114.021144982343,116.107857925735,113.194334193452,116.098014940153,1175923.69749281,0.0,1.0
2024-03-22,115.47,117.22,115.366,116.24,1215791,113.656954515808,115.379476992664,113.554587465754,114.414864405625,1235185.18834212,0.0,1.0
2024-03-25,116.42,117.1999,115.47,115.47,926112,114.592038146101,115.359692591645,113.656954515808,113.656954515808,940885.255069255,0.0,1.0
2024-03-26,116.48,117.45,116.03,116.24,1064612,114.651096059594,115.605865661051,114.208161708402,114.414864405625,1081594.59457364,0.0,1.0
2024-03-27,116.6,117.04,115.49,116.31,1234231,114.769211886578,115.202303252188,113.676640486972,114.483765304699,1253919.34155845,0.0,1.0
2024-03-28,116.37,117.25,115.7,116.91,1033765,114.542823218191,115.409005949411,113.883343184194,115.074344439621,1050255.52601269,0.0,1.0
2024-04-01,114.13,116.03,114.1,116.03,799946,112.337994447814,114.208161708402,112.308465491068,114.208161708402,812706.666420077,0.0,1.0
2024-04-02,111.64,114.63,111.55,114.39,1718743,109.887091037887,112.830143726916,109.798504167648,112.593912072947,1746160.23326929,0.0,1.0
2024-04-03,110.9,112.63,108.415,111.59,2652048,109.158710104816,110.861546610508,106.712728187679,109.837876109976,2694353.23042558,0.0,1.0
2024-04-04,110.11,112.24,109.36,111.2,1441341,108.617345897803,110.718471560889,107.877512917844,109.692569828678,1461148.36629616,0.24,1.0
2024-04-05,108.45,110.05,108.37,110.05,1251904,106.97984890216,108.558159259407,106.900933384297,108.558159259407,1269108.06281068,0.0,1.0
2024-04-08,107.85,108.3799,106.02,108.32,1701929,106.387982518192,106.910699179633,104.58279004709,106.851611185633,1725317.44944607,0.0,1.0
2024-04-09,107.61,108.89,107.27,108.35,1309061,106.151235964605,107.413884250402,105.81584501369,106.881204504832,1327050.53247775,0.0,1.0
2024-04-10,104.93,107.6199,104.59,107.11,1784058,103.507566116216,106.16100175994,103.172175165301,105.658013977965,1808575.09227697,0.0,1.0
2024-04-11,49.17,98.58,38.95,98.48,35197452,48.503450166152,97.243646885891,38.4219927592357,97.1450024885631,35681146.5764086,0.0,1.0
2024-04-12,59.09,61.45,52.1658,59.75,25735285,58.2889743810844,60.616982158024,51.4586390213026,58.9400274034489,26088947.469,0.0,1.0
2024-04-15,55.81,60.98,55.51,59.06,6651876,55.0534381487277,60.1533534905826,54.7575049567439,58.259381061886,6743288.19495499,0.0,1.0
2024-04-16,59.97,60.88,54.66,55.61,5219166,59.1570450775704,60.0547090932547,53.9190275794563,54.8561493540718,5290889.43860505,0.0,1.0
2024-04-17,63.23,64.36,60.16,60.16,5376346,62.3728524304615,63.4875341202673,59.3444694324935,59.3444694324935,5450229.45614041,0.0,1.0
2024-04-18,65.0,69.42,63.27,63.27,5595165,64.1188582631661,68.4789406250614,62.4123101893926,62.4123101893926,5672055.53641188,0.0,1.0
2024-04-19,66.74,67.66,64.5001,65.46,3216779,65.8352707766724,66.7427992320896,63.6257349209237,64.5726224908747,3260984.99979241,0.0,1.0
2024-04-22,66.39,69.96,66.316,68.03,4118275,65.4900153860246,69.0116203706323,65.4170185320019,67.107783502203,4174869.64445492,0.0,1.0
2024-04-23,75.76,76.8695,66.25,67.5,9397872,74.7329954156533,75.8274550040069,65.3519132297655,66.5849681963648,9527020.54507601,0.0,1.0
2024-04-24,78.6,82.4785,75.85,76.23,6469889,77.534496299767,81.3604192501315,74.8217753732485,75.1966240830947,6558800.27173825,0.0,1.0
2024-04-25,75.54,78.6,74.0,77.3,4167645,74.5159777415319,77.534496299767,72.9968540226814,76.2521191345037,4224918.1026921,0.0,1.0
2024-04-26,75.75,76.98,73.78,75.25,5993318,74.7231309759205,75.9364570630543,72.77983634856,74.2299089892808,6075680.08153057,0.0,1.0
2024-04-29,78.09,79.74,75.8,77.0,4999163,77.0314098733945,78.6590424293057,74.7724531745845,75.9561859425199,5067863.08742913,0.0,1.0
2024-04-30,76.17,78.88,71.5,72.38,5119928,75.1374374446979,77.8107006122853,70.5307440894828,71.3988147859687,5190287.67845635,0.0,1.0
2024-05-01,79.48,80.18,75.48,75.5,2468982,78.402566996253,79.0930777775486,74.4567911031351,74.4765199826007,2502911.53565646,0.0,1.0
2024-05-02,79.28,80.94,78.305,79.61,1751505,78.2052782015971,79.842775197241,77.2434953276496,78.5308047127793,1775574.73860075,0.0,1.0
2024-05-03,77.55,80.0,76.67,79.3,1782004,76.4987301278236,78.9155178623583,75.6306594313377,78.2250070810627,1806492.86555591,0.0,1.0
2024-05-06,80.84,82.5,78.19,78.19,2320177,79.7441307999131,81.381627795557,77.1300542707225,77.1300542707225,2352061.61003393,0.0,1.0
2024-05-07,85.16,85.4,79.93,80.75,3400788,84.0055687644804,84.2423153180675,78.8464667842288,79.6553508423179,3447522.70997604,0.0,1.0
2024-05-08,89.49,89.89,83.39,84.54,2917600,88.2768711687806,88.6714487580924,82.2595629317758,83.3939735010472,2957694.58685048,0.0,1.0
2024-05-09,86.88,91.39,86.85,89.03,3093547,85.7022523985211,90.1511147180116,85.6726590793228,87.823106941072,3136059.50646681,0.0,1.0
2024-05-10,86.5,88.04,85.49,87.37,2007639,85.3274036886749,86.8465274075253,84.3310952756627,86.1856099454281,2035228.61346652,0.0,1.0
2024-05-13,85.14,87.63,84.71,86.93,1632716,83.9858398850148,86.4420853784807,83.5616689765047,85.7515745971851,1655153.30239381,0.0,1.0
2024-05-14,88.56,89.92,84.07,84.3,2005689,87.3594782736307,88.7010420772908,82.9303448336058,83.1572269474601,2033251.81594652,0.0,1.0
2024-05-15,87.78,88.62,86.97,88.62,1542700,86.5900519744727,87.4186649120274,85.7910323561163,87.4186649120274,1563900.27390123,0.0,1.0
2024-05-16,83.94,88.65,82.82,88.35,2370111,82.8021071170795,87.4482582312258,81.6972898670064,87.152325039242,2402681.81893844,0.0,1.0
2024-05-17,86.07,86.445,83.43,84.94,2300674,84.9032327801648,85.2731492701446,82.2990206907069,83.788551090359,2332290.59360695,0.0,1.0
2024-05-20,86.01,86.91,84.59,86.31,1274118,84.844046141768,85.7318457177195,83.4432956997111,85.1399793337518,1291627.33466163,0.0,1.0
2024-05-21,83.33,84.59,80.8701,84.49,1924470,82.200376293379,83.4432956997111,79.7738227635088,83.3446513023832,1950916.67862495,0.0,1.0
2024-05-22,85.6,86.03,82.47,83.33,2031062,84.4396041127234,84.8637750212336,81.3520344763586,82.200376293379,2058973.49977986,0.0,1.0
2024-05-23,80.55,84.87,80.4,84.87,1982771,79.458062047662,83.7195000122294,79.3100954516701,83.7195000122294,2010018.86950374,0.0,1.0
2024-05-24,81.74,81.99,80.31,80.76,1410898,80.6319303758646,80.8785413691845,79.221315494075,79.6652152820507,1430287.00891081,0.0,1.0
2024-05-28,83.96,84.35,80.61,81.34,1674152,82.821835996545,83.206549146124,79.5172486860588,80.2373527865528,1697158.72908038,0.0,1.0
2024-05-29,82.37,83.49,80.52,83.17,1255935,81.2533900790307,82.3582073291037,79.4284687284636,82.0425452576543,1273194.45809435,0.0,1.0
2024-05-30,82.27,83.75,82.17,82.99,1253805,81.1547456817027,82.6146827621564,81.0561012843748,81.864985342464,1271035.18695711,0.0,1.0
2024-05-31,82.76,83.49,81.32,82.5,8264301,81.6381032286097,82.3582073291037,80.2176239070872,81.381627795557,8377871.65197527,0.0,1.0
2024-06-03,82.48,84.36,82.1025,83.21,1482243,81.3618989160914,83.2164135858569,80.9895163161784,82.0820030165854,1502612.45458494,0.0,1.0
2024-06-04,81.81,83.22,81.07,82.07,1700873,80.7009814539942,82.0918674563182,79.9710129137674,80.9574568870468,1724246.93755832,0.0,1.0
2024-06-05,83.55,83.96,81.35,82.0,1202422,82.4173939675005,82.821835996545,80.2472172262856,80.8884058089173,1218946.0654339,0.0,1.0
2024-06-06,81.24,83.83,80.25,83.47,1959279,80.1387083892249,82.6935982800187,79.1621288556782,82.3384784496381,1986204.03497047,0.0,1.0
2024-06-07,81.33,82.0,79.78,80.89,1190078,80.22748834682,80.8884058089173,78.6985001882368,79.7934529985771,1206432.43026112,0.0,1.0
2024-06-10,81.62,82.0,80.27,80.92,1201656,80.5135570990711,80.8884058089173,79.1818577351438,79.8230463177755,1218169.53881835,0.0,1.0
2024-06-11,80.63,81.285,79.74,80.72,1477459,79.5369775655244,80.1830983680225,78.6590424293057,79.6257575231195,1497762.71133587,0.0,1.0
2024-06-12,81.11,82.49,80.345,80.97,1720789,80.0104706726985,81.3717633558242,79.2558410331397,79.8723685164394,1744436.62956261,0.0,1.0
2024-06-13,79.71,80.52,78.88,80.42,1244566,78.6294491101073,79.4284687284636,77.8107006122853,79.3298243311357,1261669.22168157,0.0,1.0
2024-06-14,77.89,79.78,76.5506,78.74,1466160,76.8341210787386,78.6985001882368,75.5128780209281,77.6725984560262,1486308.43688535,0.0,1.0
2024-06-17,79.92,80.575,77.935,78.32,1047511,78.836602344496,79.482723146994,76.8785110575362,77.2582919872488,1061906.22921797,0.0,1.0
2024-06-18,80.4,80.5,79.38,79.55,1204868,79.3100954516701,79.4087398489981,78.303922598925,78.4716180743826,1221425.6791436,0.0,1.0
2024-06-20,82.57,82.97,80.01,80.39,1262628,81.4506788736866,81.8452564629984,78.9253823020911,79.3002310119373,1279979.43542838,0.0,1.0
2024-06-21,83.06,84.1,81.885,82.24,3054585,81.9340364205935,82.9599381528042,80.7749647519901,81.1251523625044,3096562.07827485,0.0,1.0
2024-06-24,83.69,84.65,83.29,83.29,1344397,82.5554961237596,83.5024823381079,82.1609185344478,82.1609185344478,1362872.13102483,0.0,1.0
2024-06-25,83.51,84.04,82.87,83.4,1302637,82.3779362085693,82.9007515144074,81.7466120656704,82.2694273715086,1320538.25182724,0.0,1.0
2024-06-26,83.21,83.26,81.635,83.04,676679,82.0820030165854,82.1313252152494,80.5283537586703,81.9143075411279,685978.137967988,0.0,1.0
2024-06-27,82.24,83.01,81.25,82.82,923753,81.1251523625044,81.8847142219296,80.1485728289577,81.6972898670064,936447.507433128,0.0,1.0
2024-06-28,82.28,83.65,81.77,82.65,2087413,81.1646101214355,82.5160383648284,80.661523695063,81.529594391549,2116098.89313865,0.0,1.0
2024-07-01,82.83,84.46,82.75,83.1,953138,81.7071543067392,83.3150579831848,81.6282387888769,81.9734941795247,966236.325446086,0.0,1.0
2024-07-02,83.08,83.47,82.54,82.54,914132,81.9537653000591,82.3384784496381,81.4210855544882,81.4210855544882,926694.292592133,0.0,1.0
2024-07-03,82.44,84.29,82.33,83.4,658457,81.3224411571603,83.1473625077273,81.2139323200995,82.2694273715086,667505.725450305,0.0,1.0
2024-07-05,81.48,82.41,80.5,81.62,1661615,80.612201496399,81.5322965797526,79.6426389354458,80.7507104336781,1679502.45355907,0.24,1.0
2024-07-08,80.92,82.39,80.58,81.93,661858,80.0581657472829,81.5125095887128,79.7217868996052,81.0574087947959,668982.968321601,0.0,1.0
2024-07-09,81.91,82.6299,80.36,81.06,618705,81.0376218037561,81.7498545462359,79.5041299981667,80.1966746845619,625365.42191137,0.0,1.0
2024-07-10,83.13,83.32,81.64,82.04,701201,82.2446282571877,82.4326046720663,80.7704974247179,81.1662372455152,708749.499696422,0.0,1.0
2024-07-11,85.23,85.8,83.375,83.49,746082,84.3222623163732,84.8861915610093,82.487018897426,82.6007940959052,754113.648201452,0.0,1.0
2024-07-12,86.04,86.78,85.15,85.82,636365,85.1236354534876,85.8557541219625,84.2431143522138,84.9059785520491,643215.533597804,0.0,1.0
2024-07-15,86.81,87.44,85.86,86.02,579338,85.8854346085223,86.508724826278,84.9455525341289,85.1038484624478,585574.632174121,0.0,1.0
2024-07-16,88.51,89.21,87.11,87.11,1077148,87.5673288469106,88.2598735333058,86.1822394741203,86.1822394741203,1088743.60718111,0.0,1.0
2024-07-17,88.93,90.2,88.44,88.61,1400877,87.9828556587477,89.239329589779,87.4980743782711,87.6662638021099,1415957.58261358,0.0,1.0
2024-07-18,88.2,90.82,88.12,88.86,943278,87.2606304857928,89.8527263120147,87.1814825216333,87.9136011901082,953432.483089216,0.0,1.0
2024-07-19,88.26,89.2,87.33,88.23,639441,87.3199914589123,88.2499800377859,86.3998963755587,87.2903109723525,646324.647048963,0.0,1.0
2024-07-22,88.98,91.08,88.76,90.15,1207631,88.0323231363474,90.1099571955329,87.8146662349089,89.1898621121793,1220631.26987539,0.0,1.0
2024-07-23,89.56,90.11,88.75,88.75,578573,88.6061458765034,89.1502881300996,87.804772739389,87.804772739389,584801.396871736,0.0,1.0
2024-07-24,88.28,90.38,88.17,89.69,958552,87.3397784499522,89.4174125091377,87.230949999233,88.7347613182625,968870.90924429,0.0,1.0
2024-07-25,89.08,94.01,87.585,94.01,1206858,88.1312580915467,93.0087513828728,86.652180511317,93.0087513828728,1219849.94845219,0.0,1.0
2024-07-26,90.69,90.83,89.17,90.31,998446,89.7241108702556,89.8626198075346,88.2202995512261,89.3481580404982,1009194.37218985,0.0,1.0
2024-07-29,92.07,93.63,91.35,91.35,1027130,91.0894132520061,92.6327985531154,90.3770815745711,90.3770815745711,1038187.15835144,0.0,1.0
2024-07-30,94.46,94.82,92.25,92.36,1094481,93.4539586812697,93.8101245199872,91.2674961713649,91.3763246220841,1106263.19867947,0.0,1.0
2024-07-31,92.74,94.59,92.74,94.19,815159,91.7522774518415,93.5825741230288,91.7522774518415,93.1868343022315,823934.269094077,0.0,1.0
2024-08-01,92.95,94.755,92.33,93.4,759914,91.96004085776,93.7458167991076,91.3466441355243,92.405248156157,768094.551080656,0.0,1.0
2024-08-02,90.91,91.5199,89.3,91.44,937317,89.9417677716941,90.5451720634547,88.3489149929852,90.4661230342504,947407.312321219,0.0,1.0
2024-08-05,88.63,89.3,86.1,88.7,968757,87.6860507931498,88.3489149929852,85.1829964266072,87.7553052617893,979185.767101597,0.0,1.0
2024-08-06,88.98,89.76,87.875,88.76,827361,88.0323231363474,88.804015786902,86.939091881395,87.8146662349089,836267.624858395,0.0,1.0
2024-08-07,88.81,91.495,88.75,89.73,772796,87.8641337125086,90.5205372596101,87.804772739389,88.7743353003422,781115.227113761,0.0,1.0
2024-08-08,91.31,91.42,89.13,89.13,777051,90.3375075924913,90.4463360432106,88.1807255691463,88.1807255691463,785416.032619185,0.0,1.0
2024-08-09,92.02,93.34,91.16,91.53,851677,91.0399457744064,92.3458871830374,90.1891051596924,90.5551644939298,860845.389058131,0.0,1.0
2024-08-12,91.5,93.12,91.26,92.49,684910,90.52548400737,92.1282302815989,90.2880401148917,91.5049400638432,692283.125433473,0.0,1.0
2024-08-13,93.18,93.32,91.675,91.8,829703,92.1875912547185,92.3261001919975,90.6986201789688,90.822288872968,838634.836725305,0.0,1.0
2024-08-14,93.97,95.47,93.09,93.45,1011025,92.969177400793,94.4532017287827,92.0985497950391,92.4547156337566,1021908.7863973,0.0,1.0
2024-08-15,95.96,97.245,95.09,95.26,1188543,94.9379830092593,96.2092971835705,94.0772488990253,94.2454383228641,1201337.7856245,0.0,1.0
2024-08-16,96.89,97.42,96.11,96.11,1010742,95.8580780926129,96.3824333551693,95.0863854420583,95.0863854420583,1021622.73987368,0.0,1.0
2024-08-19,98.14,98.54,96.73,96.73,797014,97.0947650326043,97.4905048534016,95.699782164294,95.699782164294,805593.936333583,0.0,1.0
2024-08-20,97.27,98.12,97.13,97.8,730402,96.2340309223703,97.0749780415645,96.0955219850913,96.7583861849266,738264.851415309,0.0,1.0
2024-08-21,97.53,98.11,97.24,97.55,644288,96.4912618058885,97.0650845460445,96.2043504358105,96.5110487969284,651223.825494272,0.0,1.0
2024-08-22,98.95,99.27,97.48,97.63,769144,97.8961381697187,98.2127300263565,96.4417943282889,96.5901967610878,777423.912964336,0.0,1.0
2024-08-23,100.84,101.98,99.57,99.63,897905,99.7660088229857,100.893867312258,98.5095348919545,98.5688958650741,907571.038154419,0.0,1.0
2024-08-26,102.17,103.31,101.065,101.26,1004216,101.081843727137,102.209702216409,99.9886124721842,100.181535634823,1015026.48682352,0.0,1.0
2024-08-27,101.89,103.55,101.57,103.47,873246,100.804825852579,102.447146108887,100.488233995941,102.367998144728,882646.581524982,0.0,1.0
2024-08-28,103.54,103.74,101.42,101.97,837216,102.437252613367,102.635122523766,100.339831563142,100.883973816738,846228.714930299,0.0,1.0
2024-08-29,105.22,105.66,103.54,104.04,863979,104.099359860716,104.534673663593,102.437252613367,102.931927389364,873279.821332561,0.0,1.0
2024-08-30,105.05,105.72,104.23,105.55,965933,103.931170436877,104.594034636712,103.119903804242,104.425845212873,976331.366455927,0.0,1.0
2024-09-03,105.18,105.6,103.7,104.57,1180390,104.059785878636,104.475312690473,102.595548541686,103.45628265192,1193097.01775476,0.0,1.0
2024-09-04,105.55,107.14,104.675,105.1,798608,104.425845212873,105.998911000542,103.560164354879,103.980637914476,807205.095904829,0.0,1.0
2024-09-05,104.58,106.46,104.2101,106.46,772844,103.46617614744,105.326153305187,103.100215748158,105.326153305187,781163.743838617,0.0,1.0
2024-09-06,102.54,105.27,102.04,104.52,1173984,101.447903061374,104.148827338315,100.953228285377,103.40681517432,1186622.05651675,0.0,1.0
2024-09-09,103.36,104.25,101.875,102.79,855245,102.259169694008,103.139690795282,100.789985609299,101.695240449372,864451.798939062,0.0,1.0
2024-09-10,102.21,103.54,101.82,103.54,827320,101.121417709216,102.437252613367,100.735571383939,102.437252613367,836226.18348925,0.0,1.0
2024-09-11,101.34,102.25,99.04,101.89,778136,100.260683598982,101.160991691296,97.9851796293981,100.804825852579,786512.712753942,0.0,1.0
2024-09-12,102.28,102.46,100.211244,101.2,836384,101.190672177856,101.368755097215,99.1439493560727,100.122174661703,845387.758366134,0.0,1.0
2024-09-13,103.8,103.83,102.4,102.99,850920,102.694483496885,102.724163983445,101.309394124095,101.893110359771,860080.239876557,0.0,1.0
2024-09-16,106.2,107.1,104.46,104.58,790411,105.068922421669,105.959337018463,103.347454201201,103.46617614744,798919.854370641,0.0,1.0
2024-09-17,106.18,107.11,105.96,106.47,888906,105.049135430629,105.969230513983,104.83147852919,105.336046800707,898475.163009106,0.0,1.0
2024-09-18,106.65,108.0,105.94,106.16,813165,105.514129720066,106.849751615256,104.811691538151,105.029348439589,821918.803482368,0.0,1.0
2024-09-19,107.25,108.7,105.99,107.65,718266,106.107739451262,107.542296301652,104.86115901575,106.503479272059,725998.206147665,0.0,1.0
2024-09-20,106.26,107.92,106.23,106.82,2836838,105.128283394788,106.770603651097,105.098602908229,105.682319143905,2867376.84803617,0.0,1.0
2024-09-23,107.69,108.26,106.31,106.75,794979,106.543053254139,107.106982498775,105.177750872388,105.613064675265,803537.029352725,0.0,1.0
2024-09-24,108.12,108.61,107.06,107.44,649954,106.968473561496,107.453254841972,105.919763036383,106.29571586614,656950.820557425,0.0,1.0
2024-09-25,108.41,109.2,107.735,108.3,696158,107.255384931574,108.036971077648,106.587573983978,107.146556480854,703652.211291285,0.0,1.0
2024-09-26,109.6,109.72,108.57,108.84,638312,108.432710898445,108.551432844685,107.413680859892,107.680805238931,645183.493249759,0.0,1.0
2024-09-27,104.4,109.59,103.02,109.59,1351217,103.288093228081,108.422817402925,101.922790846331,108.422817402925,1365762.98769012,0.0,1.0
2024-09-30,105.91,106.655,103.3901,104.65,929154,104.782011051591,105.519076467826,102.288949115523,103.535430616079,939156.436800473,0.0,1.0
2024-10-01,103.71,105.75,103.54,105.75,712427,102.605442037206,104.623715123272,102.437252613367,104.623715123272,720096.348722011,0.0,1.0
2024-10-02,105.2,105.8,104.54,105.0,579413,104.079572869676,104.673182600872,103.42660216536,103.881702959277,585650.439556706,0.0,1.0
2024-10-03,104.85,104.92,103.2,104.2,488789,103.733300526478,103.802554995118,102.100873765689,103.090223317683,494050.863029452,0.0,1.0
2024-10-04,106.52,106.82,105.29,105.5,466237,105.622958170785,105.920431766835,104.40331642698,104.611547944215,470196.689243426,0.24,1.0
2024-10-07,103.49,106.255,103.4,106.02,512742,102.618474850681,105.360189827608,102.529232771866,105.127168844035,517096.650064351,0.0,1.0
2024-10-08,104.16,104.71,103.625,104.44,371671,103.282832548526,103.828200807951,102.752337968903,103.560474571506,374827.552699149,0.0,1.0
2024-10-09,107.2,107.67,104.6873,105.5,534009,106.297231655165,106.76327362231,103.805691972516,104.611547944215,538544.26788563,0.0,1.0
2024-10-10,106.43,107.96,105.72,107.2,367012,105.53371609197,107.050831431824,104.829695247985,106.297231655165,370128.98442768,0.0,1.0
2024-10-11,107.78,109.72,107.56,107.74,516030,106.872347274195,108.796009861984,106.654199970425,106.832684128055,520412.57461395,0.0,1.0
2024-10-14,108.78,109.14,107.95,107.965,408304,107.863925927694,108.220894242954,107.04091564529,107.055789325092,411771.671928329,0.0,1.0
2024-10-15,110.8,111.59,109.21,109.74,637613,109.866914807764,110.650261944028,108.290304748699,108.815841435054,643028.162969836,0.0,1.0
2024-10-16,110.87,112.7,110.15,111.01,407815,109.936325313509,111.750914249413,109.222388682989,110.075146324998,411278.518915931,0.0,1.0
2024-10-17,109.05,111.32,108.14,111.32,692860,108.131652164139,110.382535707583,107.229315589454,110.382535707583,698744.368441803,0.0,1.0
2024-10-18,109.72,109.99,108.21,109.43,510029,108.796009861984,109.063736098429,107.298726095199,108.508452052469,514360.608913783,0.0,1.0
2024-10-21,110.24,110.46,109.02,109.49,602061,109.311630761804,109.529778065574,108.101904804534,108.567946771679,607174.224530841,0.0,1.0
2024-10-22,111.07,111.46,109.39,109.91,482041,110.134641044208,110.521356719073,108.468788906329,108.984409806149,486134.91052746,0.0,1.0
2024-10-23,110.86,111.34,109.89,110.57,655495,109.926409526974,110.402367280653,108.964578233079,109.638851717459,661062.03243333,0.0,1.0
2024-10-24,109.39,116.7426,109.27,115.0,1242633,108.468788906329,115.759470114051,108.349799467909,114.031545152462,1253186.51789675,0.0,1.0
2024-10-25,105.15,109.74,104.15,109.74,1135956,104.26449541549,108.815841435054,103.272916761991,108.815841435054,1145603.52422954,0.0,1.0
2024-10-28,105.48,107.47,105.22,105.84,921400,104.591716371145,106.56495789161,104.333905921235,104.948684686405,929225.328467913,0.0,1.0
2024-10-29,106.93,107.76,105.6,105.6,586094,106.02950541872,106.852515701125,104.710705809565,104.710705809565,591071.618909345,0.0,1.0
2024-10-30,107.0,108.07,106.59,106.93,427804,106.098915924465,107.159905083709,105.69236867653,106.02950541872,431437.282852057,0.0,1.0
2024-10-31,105.6,107.27,105.59,106.21,441845,104.710705809565,106.36664216091,104.70079002303,105.3155687882,445597.531210012,0.0,1.0
2024-11-01,104.02,106.49,103.73,105.32,580778,103.144011537036,105.59321081118,102.856453727521,104.433063786585,585710.470823676,0.0,1.0
2024-11-04,103.49,105.1,103.14,104.29,470063,102.618474850681,104.214916482815,102.271422321956,103.411737773481,474055.182955949,0.0,1.0
2024-11-05,104.38,104.55,102.02,103.38,383657,103.500979852296,103.669548223391,101.160854230036,102.509401198796,386915.348213601,0.0,1.0
2024-11-06,111.0,112.575,109.915,109.92,815105,110.065230538463,111.626966917725,108.989367699416,108.994325592684,822027.579076231,0.0,1.0
2024-11-07,108.6,111.41,107.5,110.6,769371,107.685441770064,110.471777786398,106.594705251215,109.668599077064,775905.166256443,0.0,1.0
2024-11-08,109.2,110.351,108.64,109.5,482521,108.280388962164,109.421695992342,107.725104916204,108.577862558214,486618.987104043,0.0,1.0
2024-11-11,109.03,112.9,108.94,110.82,786518,108.111820591069,111.949229980113,108.022578512254,109.886746380834,793197.793462041,0.0,1.0
2024-11-12,110.35,112.94,108.71,108.71,719906,109.420704413689,111.988893126253,107.794515421949,107.794515421949,726020.066546579,0.0,1.0
2024-11-13,110.07,111.34,108.745,109.99,506091,109.143062390709,110.402367280653,107.829220674822,109.063736098429,510389.164000057,0.0,1.0
2024-11-14,109.01,110.83,108.16,110.7,416899,108.091989017999,109.896662167369,107.249147162524,109.767756942414,420439.668127788,0.0,1.0
2024-11-15,109.2,110.26,108.03,109.54,451458,108.280388962164,109.331462334874,107.120241937569,108.617525704354,455292.173148976,0.0,1.0
2024-11-18,109.75,113.16,109.5,112.88,523458,108.825757221589,112.207040430023,108.577862558214,111.929398407043,527903.659636591,0.0,1.0
2024-11-19,109.32,109.77,107.835,108.13,424326,108.399378400584,108.845588794659,106.926884100137,107.219399802919,427929.744657559,0.0,1.0
2024-11-20,108.76,110.33,107.89,109.72,340077,107.844094354624,109.400872840619,106.98142092608,108.796009861984,342965.229031237,0.0,1.0
2024-11-21,108.99,109.79,108.2142,109.62,553500,108.072157444929,108.865420367729,107.302890725544,108.696851996634,558200.80237355,0.0,1.0
2024-11-22,110.48,111.84,108.56,108.56,582189,109.549609638644,110.898156607403,107.645778623924,107.645778623924,587133.454260259,0.0,1.0
2024-11-25,111.38,112.12,110.65,111.85,543096,110.442030426793,111.175798630383,109.718178009739,110.908072393938,547708.442576091,0.0,1.0
2024-11-26,111.43,112.25,109.82,111.12,388019,110.491609359468,111.304703855338,108.895167727334,110.184219976883,391314.394103312,0.0,1.0
2024-11-27,111.7,112.31,110.9736,111.5,364323,110.759335595913,111.364198574548,110.039052862011,110.561019865213,367417.147105942,0.0,1.0
2024-11-29,111.24,112.41,110.65,111.97,311572,110.303209415303,111.463356439898,109.718178009739,111.027061832358,314218.139832217,0.0,1.0
2024-12-02,110.04,111.92,109.38,111.68,609521,109.113315031104,110.977482899683,108.458873119794,110.739504022843,614697.581325253,0.0,1.0
2024-12-03,109.49,110.725,108.51,110.6,576718,108.567946771679,109.792546408751,107.596199691249,109.668599077064,581615.98978007,0.0,1.0
2024-12-04,106.05,109.89,100.27,108.74,1773104,105.15691620364,108.964578233079,99.425591586412,107.824262781554,1788162.73801581,0.0,1.0
2024-12-05,106.61,108.49,105.295,108.49,949962,105.7122002496,107.576368118179,104.408274320248,107.576368118179,958029.9017604,0.0,1.0
2024-12-06,104.76,106.63,102.99,106.63,858981,103.877779740626,105.73203182267,102.122685523931,105.73203182267,866276.212147483,0.0,1.0
2024-12-09,104.26,105.87,103.0,104.2,1096420,103.381990413876,104.97843204601,102.132601310466,103.322495694666,1105731.75020489,0.0,1.0
2024-12-10,103.65,104.3365,100.62,104.26,787202,102.777127435241,103.457846180868,99.7726441151369,103.381990413876,793887.602583672,0.0,1.0
2024-12-11,105.07,105.43,102.44,104.35,716965,104.18516912321,104.54213743847,101.577317264506,103.471232492691,723054.089022138,0.0,1.0
2024-12-12,104.51,107.18,104.24,105.79,608396,103.629885077251,106.277400082095,103.362158840806,104.89910575373,613563.026848883,0.0,1.0
2024-12-13,105.42,105.835,103.705,104.54,697102,104.532221651935,104.943726793138,102.831664261183,103.659632436856,703022.395187366,0.0,1.0
2024-12-16,106.78,107.57,104.575,105.11,904413,105.880768620695,106.66411575696,103.694337689728,104.22483226935,912094.060121171,0.0,1.0
2024-12-17,105.78,107.24,105.24,105.6,931674,104.889189967195,106.336894801305,104.353737494305,104.710705809565,939586.584192548,0.0,1.0
2024-12-18,104.43,106.43,103.8818,105.54,1225842,103.550558784971,105.53371609197,103.006975367122,104.651211090355,1236252.91415211,0.0,1.0
2024-12-19,105.91,106.64,104.06,104.85,1106983,105.01809519215,105.741947609205,103.183674683176,103.967021819441,1116384.46036835,0.0,1.0
2024-12-20,109.39,110.24,105.46,106.0,2626118,108.468788906329,109.311630761804,104.571884798075,105.107337270965,2648421.27322063,0.0,1.0
2024-12-23,109.58,109.66,108.205,108.85,709813,108.657188850494,108.736515142774,107.293768201932,107.933336433439,715841.348031032,0.0,1.0
2024-12-24,110.69,110.92,108.6401,109.33,251776,109.757841155879,109.985904246184,107.72520407407,108.409294187119,253914.30030425,0.0,1.0
2024-12-26,110.85,111.17,109.04,110.03,348378,109.916493740439,110.233798909558,108.121736377604,109.103399244569,351336.728327537,0.0,1.0
2024-12-27,109.5,110.5,108.42,109.93,355971,108.577862558214,109.569441211714,107.506957612434,109.004241379219,358994.214673378,0.0,1.0
2024-12-30,109.95,111.06,107.25,108.32,657781,109.024072952289,110.124725257673,106.34681058784,107.407799747084,663367.447129314,0.0,1.0
2024-12-31,111.52,111.58,110.3638,110.89,539019,110.580851438283,110.640346157493,109.434388199107,109.956156886579,543596.817153729,0.0,1.0
2025-01-02,112.24,113.115,110.5401,111.53,752324,111.294788068803,112.162419390615,109.609203515719,110.590767224818,758713.38833763,0.0,1.0
2025-01-03,111.51,112.66,110.92,112.63,644142,110.570935651748,111.711251103273,109.985904246184,111.681503743668,649612.612904253,0.0,1.0
2025-01-06,111.2,113.89,111.0,111.31,700934,110.501525146003,113.174628587035,110.302781395741,110.610834208648,705364.57028095,0.24,1.0
2025-01-07,111.49,113.25,110.43,112.21,571226,110.789703583884,112.538648586195,109.736361707492,111.505181084829,574836.692218247,0.0,1.0
2025-01-08,114.12,114.4875,110.9893,112.47,734107,113.403183899837,113.768375540945,110.292148605102,111.763547960171,738747.255226936,0.0,1.0
2025-01-10,112.42,113.47,111.43,112.78,772562,111.713862022605,112.757266711484,110.730080458805,112.071600773078,777445.327442228,0.0,1.0
2025-01-13,112.94,113.3522,111.475,111.76,557754,112.230595773288,112.640206642579,110.774797802614,111.058007646739,561279.536350754,0.0,1.0
2025-01-14,114.03,114.73,113.102,113.6,417115,113.313749212219,114.009352338138,112.391578211001,112.886450149154,419751.563959999,0.0,1.0
2025-01-15,116.18,116.54,114.54,115.01,437133,115.450244527542,115.807983278015,113.820545775389,114.287593588506,439896.096780327,0.0,1.0
2025-01-16,117.24,117.41,115.2503,116.24,351027,116.503586403934,116.672518591657,114.526384204446,115.509867652621,353245.824873682,0.0,1.0
2025-01-17,118.3,118.91,116.49,117.38,418804,117.556928280325,118.163096718626,115.758297340449,116.642707029118,421451.240048198,0.0,1.0
2025-01-21,119.55,121.1,118.545,118.76,542176,118.799076719467,120.339340784002,117.800389374397,118.014038905929,545603.068558013,0.0,1.0
2025-01-22,120.53,121.675,117.76,119.29,641641,119.772921095753,120.910729066007,117.020320154616,118.540709844125,645696.782064559,0.0,1.0
2025-01-23,118.37,120.045,118.0114,119.92,455445,117.626488592917,119.290967501367,117.270141048697,119.166752657453,458323.846056273,0.0,1.0
2025-01-24,119.34,119.99,118.2097,118.41,406596,118.590395781691,119.236312970044,117.467195477082,117.66623734297,409166.073864233,0.0,1.0
2025-01-27,120.85,121.5,119.5117,120.04,339733,120.090911096174,120.736828284527,118.761017291291,119.28599890761,341880.436039993,0.0,1.0
2025-01-28,121.61,123.05,120.8301,121.33,512114,120.846137347171,122.277092349062,120.071136093022,120.567896096804,515351.048094198,0.0,1.0
2025-01-29,121.95,123.63,121.6269,122.0,496302,121.184001722618,122.853449224824,120.862931194069,121.233687660184,499439.10119865,0.0,1.0
2025-01-30,122.3,123.27,121.715,122.86,379584,121.531803285577,122.495710474351,120.950477816059,122.088285786313,381983.332304503,0.0,1.0
2025-01-31,122.09,124.27,121.42,121.42,664103,121.323122347802,123.489429225664,120.657330784422,120.657330784422,668300.763291961,0.0,1.0
2025-02-03,122.43,122.825,120.24,121.17,723473,121.660986723248,122.053505630017,119.484742657873,120.408901096594,728046.038221671,0.0,1.0
2025-02-04,122.41,123.5,120.8601,120.93,591367,121.641112348222,122.724265787153,120.100947655562,120.170408596279,595105.00251569,0.0,1.0
2025-02-05,123.07,123.52,121.69,122.41,587382,122.296966724088,122.744140162179,120.925634847276,121.641112348222,591094.813521337,0.0,1.0
2025-02-06,119.97,124.11,117.12,124.11,910480,119.216438595018,123.330434225454,116.384340153776,123.330434225454,916235.100522158,0.0,1.0
2025-02-07,123.47,123.9472,120.05,120.46,958135,122.694454224614,123.16865681274,119.295936095123,119.703360783162,964191.325497313,0.0,1.0
2025-02-10,122.25,123.64,121.815,123.11,450374,121.482117348012,122.863386412337,121.049849691191,122.336715474141,453220.792507869,0.0,1.0
2025-02-11,121.45,122.98,120.84,122.15,708971,120.687142346961,122.20753203647,120.08097390866,121.38274547288,713452.371773456,0.0,1.0
2025-02-12,121.47,121.9729,119.603,121.8,514689,120.707016721988,121.206757882023,118.851743813286,121.034943909921,517942.324546005,0.0,1.0
2025-02-13,123.54,123.64,120.52,121.48,620593,122.764014537206,122.863386412337,119.76298390824,120.716953909501,624515.738663501,0.0,1.0
2025-02-14,121.84,124.0112,121.7,123.49,526009,121.074692659973,123.232254812824,120.93557203479,122.71432859964,529333.877724454,0.0,1.0
2025-02-18,123.85,123.949,121.41,121.68,567750,123.072067350113,123.170445506493,120.647393596909,120.915697659763,571338.720588538,0.0,1.0
2025-02-19,124.02,125.0402,122.89,123.96,767322,123.240999537836,124.254791407925,122.118097348852,123.181376412757,772172.205652909,0.0,1.0
2025-02-20,124.27,125.4275,122.92,123.48,523623,123.489429225664,124.639658680309,122.147908911391,122.704391412127,526932.7959326,0.0,1.0
2025-02-21,122.59,124.93,122.04,124.48,626729,121.819981723458,124.145283601531,121.273436410236,123.69811016344,630690.524025955,0.0,1.0
2025-02-24,122.72,123.53,121.735,123.53,523852,121.949165161129,122.754077349692,120.970352191086,122.754077349692,527163.243430643,0.0,1.0
2025-02-25,123.48,124.36,122.0901,122.81,589510,122.704391412127,123.578863913282,121.323221719677,122.038599848747,593236.264507529,0.0,1.0
2025-02-26,121.93,124.6453,121.8,123.27,666523,121.164127347592,123.862371873032,121.034943909921,122.495710474351,670736.059996186,0.0,1.0
2025-02-27,124.18,124.94,122.52,122.55,573365,123.399994538046,124.155220789044,121.750421410866,121.780232973406,576989.212734915,0.0,1.0
2025-02-28,127.43,127.82,124.29,125.0,1006499,126.629580479813,127.017130792825,123.50930360069,124.214843914122,1012861.03202756,0.0,1.0
2025-03-03,128.59,131.39,127.42,128.34,872994,127.782294231336,130.564706735012,126.6196432923,127.533864543508,878512.153309507,0.0,1.0
2025-03-04,124.15,127.58,123.8471,127.27,941856,123.370182975506,126.77863829251,123.069185565734,126.470585479603,947809.426717116,0.0,1.0
2025-03-05,126.22,126.93,124.14,124.25,604976,125.427180790724,126.132721104157,123.360245787993,123.469554850638,608800.024353631,0.0,1.0
2025-03-06,124.43,126.135,123.0186,124.76,476473,123.648424225874,125.342714696863,122.245889580271,123.976351413807,479484.763038281,0.0,1.0
2025-03-07,125.49,126.27,123.12,124.19,753449,124.701766102266,125.47686672829,122.346652661654,123.409931725559,758211.515083601,0.0,1.0
2025-03-10,122.58,125.26,121.81,123.65,668712,121.810044535945,124.473210789464,121.044881097434,122.87332359985,672938.896560466,0.0,1.0
2025-03-11,124.57,125.21,121.75,122.83,923799,123.787544851058,124.423524851898,120.985257972355,122.058474223773,929638.289283968,0.0,1.0
2025-03-12,122.35,125.81,121.11,125.12,701441,121.581489223143,125.019756102686,120.349277971515,124.33409016428,705874.775003693,0.0,1.0
2025-03-13,121.95,124.33,121.84,122.94,550210,121.184001722618,123.549052350743,121.074692659973,122.167783286418,553687.851087663,0.0,1.0
2025-03-14,125.41,125.61,122.3,123.38,746408,124.622268602161,124.821012352423,121.531803285577,122.605019536995,751126.009259446,0.0,1.0
2025-03-17,127.62,128.01,124.5,124.94,593119,126.818387042562,127.205937355575,123.717984538466,124.155220789044,596868.076823876,0.0,1.0
2025-03-18,126.97,128.48,125.92,127.66,564875,126.172469854209,127.672985168692,125.12906516533,126.858135792615,568445.547851082,0.0,1.0
2025-03-19,127.4,128.43,125.915,126.48,658118,126.599768917274,127.623299231126,125.124096571574,125.685547666066,662277.932393286,0.0,1.0
2025-03-20,128.6,128.8,126.03,126.03,607436,127.792231418849,127.990975169112,125.238374227975,125.238374227975,611275.573895942,0.0,1.0
2025-03-21,126.83,128.84,126.04,127.63,1735132,126.033349229025,128.030723919164,125.248311415488,126.828324230076,1746099.68636237,0.0,1.0
2025-03-24,129.79,130.17,127.39,127.93,814067,128.974756732912,129.352369858411,126.58983172976,127.126439855469,819212.678561603,0.0,1.0
2025-03-25,129.9,130.79,128.67,130.46,738984,129.084065795556,129.968475484225,127.861791731441,129.640548296291,743655.082510616,0.0,1.0
2025-03-26,130.53,131.91,129.37,130.3,629110,129.710108608883,131.081440485695,128.55739485736,129.481553296081,633086.574213047,0.0,1.0
2025-03-27,131.42,131.9248,129.6728,131.17,564197,130.594518297552,131.096147523215,128.858292895258,130.346088609724,567763.262245517,0.0,1.0
2025-03-28,129.77,131.9824,128.59,131.54,422841,128.954882357885,131.15338572329,127.782294231336,130.713764547709,425513.757732065,0.0,1.0
2025-03-31,131.72,132.5,129.44,129.44,607274,130.892633922946,131.66773454897,128.626955169952,128.626955169952,611112.54990169,0.0,1.0
2025-04-01,132.13,133.31,130.62,131.3,645840,131.300058610984,132.472646737533,129.799543296501,130.475272047394,649922.323742674,0.0,1.0
2025-04-02,133.09,133.76,130.8101,131.33,606086,132.254028612244,132.919820175624,129.988449231126,130.505083609934,609917.040610528,0.0,1.0
2025-04-03,127.51,129.97,126.02,127.23,796920,126.977382042773,129.427106455173,125.493605874286,126.698551621849,800262.752036976,0.27,1.0
2025-04-04,117.22,124.25,114.38,123.63,1263316,116.730364073828,123.730999284876,113.902226947316,123.113589067116,1268615.09166836,0.0,1.0
2025-04-07,114.33,120.17,109.38,113.76,1288782,113.852435800723,119.668041722845,108.923112287965,113.284816729557,1294187.9110773,0.0,1.0
2025-04-08,113.29,119.6421,112.23,119.12,854899,112.816779951578,119.142346797111,111.761207643796,118.622427644381,858484.950125057,0.0,1.0
2025-04-09,122.63,123.04,110.75,111.37,1146085,122.117766135246,122.526053537313,110.287389704628,110.904799922387,1150892.35578013,0.0,1.0
2025-04-10,118.6,121.0,115.08,120.18,746814,118.104599719809,120.494574756297,114.599302999626,119.677999952164,749946.577949786,0.0,1.0
2025-04-11,119.5,120.245,115.87,118.29,534995,119.000840358492,119.742728442735,115.386003115803,117.795894610929,537239.084256919,0.0,1.0
2025-04-14,121.23,123.26,120.27,121.2,523507,120.723614030628,122.745134582324,119.767624016032,120.693739342671,525702.896816018,0.0,1.0
2025-04-15,122.79,123.78,121.5615,122.97,456047,122.277097804345,123.262962506897,121.053729332543,122.456345932082,457959.929827597,0.0,1.0
2025-04-16,121.22,123.39,120.14,122.83,553062,120.713655801309,122.874591563467,119.638167034889,122.31693072162,555381.86790026,0.0,1.0
2025-04-17,121.25,122.71,120.28,121.64,563075,120.743530489265,122.197431969795,119.777582245351,121.131901432694,565436.868322067,0.0,1.0
2025-04-21,117.17,121.0,115.87,120.44,763398,116.680572927234,120.494574756297,115.386003115803,119.93691391445,766600.141017326,0.0,1.0
2025-04-22,121.68,121.68,118.775,118.775,483499,121.171734349969,121.171734349969,118.278868732886,118.278868732886,485527.079690719,0.0,1.0
2025-04-23,122.79,126.0109,122.175,122.89,432978,122.277097804345,125.484543885606,121.664666701245,122.376680097532,434794.164849003,0.0,1.0
2025-04-24,123.92,124.72,121.54,121.92,631696,123.402377717358,124.199036062855,121.032319139507,121.410731853618,634345.705228571,0.0,1.0
2025-04-25,122.96,123.975,121.8,123.88,353906,122.446387702763,123.457147978611,121.291233101794,123.362544800084,355390.490290618,0.0,1.0
2025-04-28,123.6,124.755,122.29,123.58,487292,123.08371437916,124.23388986547,121.77918633841,123.063797920523,489335.989767609,0.0,1.0
2025-04-29,123.97,124.24,121.42,122.55,568528,123.452168863952,123.721041055557,120.912820387683,122.038100300696,570912.741417055,0.0,1.0
2025-04-30,123.34,123.555,119.57,121.87,1377157,122.824800416874,123.038902347226,119.070547963723,121.360940707024,1382933.60789915,0.0,1.0
2025-05-01,117.72,119.42,111.13,111.13,1549193,117.228275539763,118.921174523942,110.665802418738,110.665802418738,1555691.22824929,0.0,1.0
2025-05-02,121.83,123.91,116.97,119.23,793105,121.32110778975,123.39241948804,116.48140834086,118.731968166887,796431.749679122,0.0,1.0
2025-05-05,121.49,122.65,121.14,121.19,524391,120.982527992914,122.137682593883,120.633989966759,120.683781113353,526590.604832885,0.0,1.0
2025-05-06,120.34,122.24,119.835,120.74,657074,119.837331621263,121.729395191816,119.334441040669,120.235660794011,659830.15551366,0.0,1.0
2025-05-07,120.96,122.39,120.66,121.08,768444,120.454741839023,121.878768631597,120.155994959461,120.574240590847,771667.306914498,0.0,1.0
2025-05-08,121.23,122.87,120.6,121.9,604656,120.723614030628,122.356763638895,120.096245583549,121.390815394981,607192.283536201,0.0,1.0
2025-05-09,121.94,122.54,121.28,121.59,436110,121.430648312255,122.028142071378,120.773405177221,121.082110286101,437939.302302424,0.0,1.0
2025-05-12,120.72,124.22,119.93,123.44,566694,120.215744335374,123.701124596919,119.429044219196,122.924382710061,569071.048540434,0.0,1.0
2025-05-13,120.09,121.69,119.99,120.79,746850,119.588375888295,121.181692579288,119.488793595108,120.285451940605,749982.728955002,0.0,1.0
2025-05-14,119.28,120.325,117.6,120.18,959646,118.781759313481,119.822394277285,117.108776787939,119.677999952164,963671.320761527,0.0,1.0
2025-05-15,120.57,121.12,118.91,119.29,615189,120.066370895593,120.614073508122,118.413304828689,118.791717542799,617769.465144403,0.0,1.0
2025-05-16,122.07,122.145,120.4,120.4,706010,121.560105293399,121.634792013289,119.897080997175,119.897080997175,708971.421931467,0.0,1.0
2025-05-19,122.21,122.74,121.04,121.93,554169,121.69952050386,122.227306657752,120.534407673572,121.420690082937,556493.511310523,0.0,1.0
2025-05-20,122.19,122.82,121.82,122.03,463975,121.679604045223,122.306972492301,121.311149560431,121.520272376124,465921.18453089,0.0,1.0
2025-05-21,120.2,122.39,120.03,121.87,890333,119.697916410801,121.878768631597,119.528626512383,121.360940707024,894067.581199293,0.0,1.0
2025-05-22,119.56,121.01,118.82,120.48,523342,119.060589734404,120.504532985616,118.32368076482,119.976746831725,525537.204708801,0.0,1.0
2025-05-23,119.41,120.14,118.405,118.55,385967,118.911216294624,119.638167034889,117.910414248094,118.054808573215,387585.973015429,0.0,1.0
2025-05-27,122.26,122.35,119.32,120.48,565796,121.749311650454,121.838935714322,118.821592230755,119.976746831725,568169.28179932,0.0,1.0
2025-05-28,120.05,123.03,119.935,122.06,582052,119.548542971021,122.516095307994,119.434023333856,121.55014706408,584493.469041593,0.0,1.0
2025-05-29,120.97,121.18,119.67,120.17,580913,120.464700068341,120.673822884034,119.17013025691,119.668041722845,583349.69140448,0.0,1.0
2025-05-30,121.87,122.225,120.69,120.85,616736,121.360940707024,121.714457847838,120.185869647418,120.345201316517,619322.95417392,0.0,1.0
2025-06-02,122.24,122.29,119.8601,121.12,502390,121.729395191816,121.77918633841,119.359436196259,120.614073508122,504497.319675575,0.0,1.0
2025-06-03,122.8,123.6399,120.56,121.76,524658,122.287056033664,123.123447714142,120.056412666274,121.251400184519,526858.724788205,0.0,1.0
2025-06-04,120.29,123.2,120.23,123.2,424446,119.78754047467,122.685385206412,119.727791098757,122.685385206412,426226.376613821,0.0,1.0
2025-06-05,119.77,121.07,119.255,120.39,487134,119.269712550097,120.564282361528,118.756863740184,119.887122767857,489177.327022514,0.0,1.0
2025-06-06,121.7,121.79,120.36,121.19,336225,121.191650808607,121.281274872475,119.8572480799,120.683781113353,337635.325758711,0.0,1.0
2025-06-09,120.66,122.12,118.75,121.38,385682,120.155994959461,121.609896439992,118.253973159589,120.872987470408,387299.777557506,0.0,1.0
2025-06-10,120.09,120.82,119.61,119.9,417991,119.588375888295,120.315326628561,119.110380880998,119.39916953124,419744.300540443,0.0,1.0
2025-06-11,119.78,120.775,119.46,120.1,403627,119.279670779416,120.270514596627,118.961007441217,119.598334117614,405320.049460961,0.0,1.0
2025-06-12,120.77,120.945,118.5468,119.0,346433,120.265535481967,120.439804495045,118.051621939833,118.502928892557,347886.144125417,0.0,1.0
2025-06-13,119.79,120.93,119.335,120.16,485391,119.289629008734,120.424867151066,118.836529574733,119.658083493526,487427.015853514,0.0,1.0
2025-06-16,120.63,121.13,119.9,120.2,556812,120.126120271505,120.624031737441,119.39916953124,119.697916410801,559147.597609817,0.0,1.0
2025-06-17,119.41,120.27,118.34,119.99,553693,118.911216294624,119.767624016032,117.845685757523,119.488793595108,556015.514686054,0.0,1.0
2025-06-18,119.71,120.9715,119.5,119.7,538369,119.209963174185,120.466193802739,119.000840358492,119.200004944866,540627.236800928,0.0,1.0
2025-06-20,120.59,121.21,119.65,120.18,888981,120.086287354231,120.70369757199,119.150213798273,119.677999952164,892709.91011467,0.0,1.0
2025-06-23,122.11,122.17,119.67,120.66,535033,121.599938210673,121.659687586586,119.17013025691,120.155994959461,537277.24365131,0.0,1.0
2025-06-24,122.91,123.69,121.8355,122.49,459232,122.39659655617,123.173338443028,121.326584815875,121.978350924784,461158.289594243,0.0,1.0
2025-06-25,121.42,122.61,121.175,122.61,345827,120.912820387683,122.097849676608,120.668843769375,122.097849676608,347277.602204352,0.0,1.0
2025-06-26,123.04,123.23,121.39,121.62,387750,122.526053537313,122.715259894368,120.882945699727,121.111984974057,389376.451967999,0.0,1.0
2025-06-27,123.89,124.33,122.57,123.16,652075,123.372503029402,123.810665119425,122.058016759334,122.645552289137,654810.186762177,0.0,1.0
2025-06-30,124.29,124.56,123.39,123.82,505173,123.77083220215,124.039704393755,122.874591563467,123.302795424171,507291.993217359,0.0,1.0
2025-07-01,124.9,125.1899,123.78,123.78,508372,124.378284190591,124.66697325854,123.262962506897,123.262962506897,510504.411708257,0.0,1.0
2025-07-02,120.29,125.185,119.94,124.84,1011229,119.78754047467,124.662093726174,119.439002448515,124.318534814679,1015470.69025699,0.0,1.0
2025-07-03,121.2,121.92,120.67,121.27,564077,120.962611534276,121.681201305767,120.433649619151,121.032474428727,565183.998037507,0.27,1.0
2025-07-07,121.21,122.28,120.53,121.26,957501,120.972591947769,122.040496191513,120.29392383025,121.022494015234,959380.090492807,0.0,1.0
2025-07-08,121.09,121.78,120.105,120.78,931730,120.852826985854,121.541475516866,119.869756256801,120.543434167573,933558.515045793,0.0,1.0
2025-07-09,117.6,121.77,117.365,121.77,947480,117.369662676823,121.531495103373,117.135122959739,121.531495103373,949339.424334929,0.0,1.0
2025-07-10,119.13,119.18,116.73,117.89,789911,118.89666594124,118.946568008705,116.501366702938,117.659094668118,791461.196031403,0.0,1.0
2025-07-11,118.13,119.09,117.46,118.275,496967,117.898624591948,118.856744287269,117.229936887922,118.043340587595,497942.295028346,0.0,1.0
2025-07-14,120.69,120.79,117.3,117.83,457218,120.453610446137,120.553414581066,117.070250272035,117.59921218716,458115.287832534,0.0,1.0
2025-07-15,117.74,120.96,117.74,120.46,443065,117.509388465724,120.723081610446,117.509388465724,120.2240609358,443934.512647186,0.0,1.0
2025-07-16,119.9,120.05,117.96,118.07,404700,119.665157780196,119.81486398259,117.728957562568,117.83874211099,405494.221543829,0.0,1.0
2025-07-17,121.6,121.84,119.16,119.16,541834,121.361828073993,121.601357997824,118.926607181719,118.926607181719,542897.346271262,0.0,1.0
2025-07-18,122.09,122.375,120.83,121.73,591766,121.850868335147,122.135310119695,120.593336235038,121.491573449402,592927.337549062,0.0,1.0
2025-07-21,120.29,122.465,120.16,122.14,505992,120.05439390642,122.225133841132,119.924648531012,121.900770402612,506985.006541649,0.0,1.0
2025-07-22,122.83,123.04,120.05,120.18,440949,122.589418933623,122.799007616975,119.81486398259,119.944609357998,441814.360008724,0.0,1.0
2025-07-23,124.81,125.18,122.48,123.67,788711,124.565540805223,124.934816104461,122.240104461371,123.427773667029,790258.841037942,0.0,1.0
2025-07-24,131.52,132.81,123.0,124.81,1541638,131.262398258977,132.549871599565,122.759085963003,124.565540805223,1544663.45617096,0.0,1.0
2025-07-25,135.13,138.41,133.28,133.91,1363188,134.865327529924,138.138903155604,133.018951033732,133.647717083787,1365863.24901875,0.0,1.0
2025-07-28,134.16,135.23,133.23,134.76,743883,133.89722742111,134.965131664853,132.969048966268,134.496052230686,745342.866332315,0.0,1.0
2025-07-29,143.27,143.84,136.75,138.6,1762293,142.989384113166,143.558267682263,136.482154515778,138.32853101197,1765751.49040559,0.0,1.0
2025-07-30,141.05,143.15,140.27,142.6,824230,140.773732317737,142.869619151251,139.995260065288,142.32069640914,825847.546881812,0.0,1.0
2025-07-31,140.47,144.0,139.95,142.32,617849,140.194868335147,143.71795429815,139.675886833515,142.041244831338,619061.525294374,0.0,1.0
2025-08-01,137.24,139.58,135.31,139.58,756646,136.971194776931,139.306611534276,135.044974972797,139.306611534276,758130.913650242,0.0,1.0
2025-08-04,139.34,139.45,137.185,137.8,491881,139.067081610446,139.176866158868,136.91630250272,137.530097932535,492846.313781073,0.0,1.0
2025-08-05,139.51,141.67,139.425,141.57,840107,139.236748639826,141.392517954298,139.151915125136,141.292713819369,841755.705407762,0.0,1.0
2025-08-06,141.23,142.07,138.955,140.28,762207,140.953379760609,141.791734494015,138.682835690968,140.005240478781,763702.827082427,0.0,1.0
2025-08-07,140.5,142.21,139.85,141.39,709300,140.224809575626,141.931460282916,139.576082698585,141.113066376496,710691.997383339,0.0,1.0
2025-08-08,140.55,142.0,140.385,141.24,701237,140.27471164309,141.721871599565,140.110034820457,140.963360174102,702613.173789797,0.0,1.0
2025-08-11,139.05,141.235,138.81,140.82,895213,138.777649619151,140.958369967356,138.538119695321,140.544182807399,896969.850632361,0.0,1.0
2025-08-12,139.74,140.255,138.21,139.65,623005,139.466298150163,139.980289445049,137.939294885745,139.376474428727,624227.643916268,0.0,1.0
2025-08-13,139.0,140.24,137.46,139.78,701627,138.727747551687,139.96531882481,137.190763873776,139.506219804135,703003.939162667,0.0,1.0
2025-08-14,138.56,139.55,137.13,139.11,671035,138.288609357998,139.276670293798,136.861410228509,138.837532100109,672351.902529437,0.0,1.0
2025-08-15,135.43,139.24,135.025,139.24,659429,135.164739934712,138.967277475517,134.760533188248,138.967277475517,660723.125817704,0.0,1.0
2025-08-18,135.99,136.25,134.78,135.13,456711,135.723643090316,135.983133841132,134.516013057671,134.865327529924,457607.292847796,0.0,1.0
2025-08-19,136.77,137.226,135.45,135.45,485632,136.502115342764,136.957222198041,135.184700761697,135.184700761697,486585.050152638,0.0,1.0
2025-08-20,139.1,139.365,136.935,137.64,565192,138.827551686616,139.092032644178,136.666792165397,137.370411316649,566301.186218927,0.0,1.0
2025-08-21,139.62,140.41,138.77,138.9,396380,139.346533188248,140.134985854189,138.498198041349,138.627943416757,397157.893589185,0.0,1.0
2025-08-22,141.24,141.79,139.79,140.17,491108,140.963360174102,141.512282916213,139.516200217628,139.895455930359,492071.796772788,0.0,1.0
2025-08-25,139.39,141.53,139.28,140.97,486577,139.116983677911,141.252792165397,139.007199129489,140.693889009793,487531.904709986,0.0,1.0
2025-08-26,139.69,139.83,137.9,138.82,538481,139.416396082699,139.5561218716,137.629902067465,138.548100108814,539537.766027037,0.0,1.0
2025-08-27,140.49,142.13,138.91,138.91,413117,140.214829162133,141.851616974973,138.63792383025,138.63792383025,413927.739860444,0.0,1.0
2025-08-28,140.46,141.26,139.5,140.44,426752,140.184887921654,140.983321001088,139.226768226333,140.164927094668,427589.498473615,0.0,1.0
2025-08-29,139.95,141.795,139.835,140.42,448689,139.675886833515,141.51727312296,139.561112078346,140.144966267682,449569.549716528,0.0,1.0
2025-09-02,139.95,140.82,137.9,139.57,511704,139.675886833515,140.544182807399,137.629902067465,139.296631120783,512708.216310509,0.0,1.0
2025-09-03,140.57,140.9,139.27,139.27,423393,140.294672470076,140.624026115343,138.997218715996,138.997218715996,424223.906454427,0.0,1.0
2025-09-04,141.45,141.89,140.69,141.39,409283,141.172948857454,141.612087051143,140.414437431991,141.113066376496,410086.215656345,0.0,1.0
2025-09-05,139.81,141.5,138.44,141.26,343735,139.536161044614,141.222850924918,138.168844396083,140.983321001088,344409.578063671,0.0,1.0
2025-09-08,140.37,140.6,138.15,139.54,372628,140.095064200218,140.324613710555,137.879412404788,139.266689880305,373359.280418665,0.0,1.0
2025-09-09,140.46,141.17,139.11,140.7,378954,140.184887921654,140.893497279652,138.837532100109,140.424417845484,379697.69515918,0.0,1.0
2025-09-10,139.02,140.55,138.6,140.11,580519,138.747708378672,140.27471164309,138.32853101197,139.835573449402,581658.265372876,0.0,1.0
2025-09-11,142.49,142.94,139.31,139.42,416372,142.210911860718,142.6600304679,139.037140369967,139.14692491839,417189.127780201,0.0,1.0
2025-09-12,142.27,143.68,141.6,142.52,400575,141.991342763874,143.398581066376,141.322655059848,142.240853101197,401361.126253815,0.0,1.0
2025-09-15,142.43,143.64,141.61,142.15,500927,142.151029379761,143.358659412405,141.332635473341,141.871577801959,501910.066506758,0.0,1.0
2025-09-16,140.86,142.5,140.44,142.14,525575,140.584104461371,142.220892274211,140.164927094668,141.861597388466,526606.438072394,0.0,1.0
2025-09-17,142.8,143.815,140.75,141.1,454843,142.520304678999,143.533316648531,140.474319912949,140.823634385201,455735.626907981,0.0,1.0
2025-09-18,143.63,144.505,142.29,142.29,625503,143.348678998912,144.221965179543,142.01130359086,142.01130359086,626730.546227649,0.0,1.0
2025-09-19,145.43,146.18,142.67,143.95,1416171,145.145153427639,145.893684439608,142.390559303591,143.668052230686,1418950.22786742,0.0,1.0
2025-09-22,145.25,145.68,143.93,144.35,609644,144.965505984766,145.394663764962,143.6480914037,144.067268770403,610840.423026603,0.0,1.0
2025-09-23,146.55,147.83,144.85,144.85,509571,146.262959738847,147.540452665941,144.566289445049,144.566289445049,510571.030309637,0.0,1.0
2025-09-24,143.3,146.65,143.17,146.26,410986,143.019325353645,146.362763873776,142.889579978237,145.973527747552,411792.557784563,0.0,1.0
2025-09-25,143.03,144.26,142.13,143.29,382429,142.749854189336,143.977445048966,141.851616974973,143.009344940152,383179.514827737,0.0,1.0
2025-09-26,144.56,144.96,143.27,144.55,427740,144.276857453754,144.676073993471,142.989384113166,144.266877040261,428579.43741823,0.0,1.0
2025-09-29,143.52,145.0799,143.23,144.73,418526,143.23889445049,144.795739151251,142.949462459195,144.446524483134,419347.354993457,0.0,1.0
2025-09-30,142.97,143.595,140.855,143.18,706977,142.689971708379,143.313747551687,140.579114254625,142.89956039173,708364.438508502,0.0,1.0
2025-10-01,140.98,142.45,139.0801,142.07,862978,140.703869423286,142.170990206746,138.807690663765,141.791734494015,864671.589620585,0.0,1.0
2025-10-02,139.44,141.215,139.31,139.99,512139,139.166885745375,140.93840914037,139.037140369967,139.715808487486,513144.06999564,0.0,1.0
2025-10-03,137.58,140.23,137.22,139.06,607804,137.58,140.23,137.22,139.06,607804,0.27,1.0
2025-10-06,134.0,137.84,133.97,136.42,763133,134.0,137.84,133.97,136.42,763133,0.0,1.0
2025-10-07,135.64,136.055,134.53,134.97,704706,135.64,136.055,134.53,134.97,704706,0.0,1.0
2025-10-08,136.03,137.835,134.53,137.23,796402,136.03,137.835,134.53,137.23,796402,0.0,1.0
2025-10-09,136.45,137.9855,135.56,136.84,702471,136.45,137.9855,135.56,136.84,702471,0.0,1.0
2025-10-10,136.0,137.635,135.41,136.74,530902,136.0,137.635,135.41,136.74,530902,0.0,1.0
2025-10-13,136.46,137.4652,135.33,136.62,478794,136.46,137.4652,135.33,136.62,478794,0.0,1.0
2025-10-14,139.87,140.3,136.4,136.4,521110,139.87,140.3,136.4,136.4,521110,0.0,1.0
2025-10-15,138.1,140.385,136.77,139.72,378918,138.1,140.385,136.77,139.72,378918,0.0,1.0
2025-10-16,133.61,137.505,133.21,137.09,522534,133.61,137.505,133.21,137.09,522534,0.0,1.0
2025-10-17,134.78,135.155,132.86,133.69,437753,134.78,135.155,132.86,133.69,437753,0.0,1.0
2025-10-20,135.43,135.86,134.11,135.0,532531,135.43,135.86,134.11,135.0,532531,0.0,1.0
2025-10-21,136.01,137.66,135.0,135.86,587896,136.01,137.66,135.0,135.86,587896,0.0,1.0
2025-10-22,135.63,136.59,133.61,136.1,681879,135.63,136.59,133.61,136.1,681879,0.0,1.0
2025-10-23,135.7,136.21,132.5358,133.75,879110,135.7,136.21,132.5358,133.75,879110,0.0,1.0
2025-10-24,133.62,135.4772,133.29,135.31,688329,133.62,135.4772,133.29,135.31,688329,0.0,1.0
2025-10-27,134.99,135.37,134.09,134.4,613748,134.99,135.37,134.09,134.4,613748,0.0,1.0
2025-10-28,134.37,135.12,133.8901,134.51,523468,134.37,135.12,133.8901,134.51,523468,0.0,1.0
2025-10-29,131.73,134.245,131.35,133.15,543852,131.73,134.245,131.35,133.15,543852,0.0,1.0
2025-10-30,132.44,134.15,131.97,132.27,726044,132.44,134.15,131.97,132.27,726044,0.0,1.0
2025-10-31,131.51,133.185,130.9675,131.43,876864,131.51,133.185,130.9675,131.43,876864,0.0,1.0
2025-11-03,130.64,130.86,127.845,130.86,847563,130.64,130.86,127.845,130.86,847563,0.0,1.0
2025-11-04,133.38,133.64,130.2601,130.68,660052,133.38,133.64,130.2601,130.68,660052,0.0,1.0
2025-11-05,133.75,134.5,133.0,133.47,598917,133.75,134.5,133.0,133.47,598917,0.0,1.0
2025-11-06,131.83,134.62,131.46,133.74,583795,131.83,134.62,131.46,133.74,583795,0.0,1.0
2025-11-07,132.24,132.47,130.5,131.75,592747,132.24,132.47,130.5,131.75,592747,0.0,1.0
2025-11-10,132.77,133.375,131.67,131.79,452189,132.77,133.375,131.67,131.79,452189,0.0,1.0
2025-11-11,132.31,133.9299,132.245,132.71,367053,132.31,133.9299,132.245,132.71,367053,0.0,1.0
2025-11-12,133.97,134.55,132.11,132.11,512940,133.97,134.55,132.11,132.11,512940,0.0,1.0
2025-11-13,133.16,134.9175,132.63,134.2,487352,133.16,134.9175,132.63,134.2,487352,0.0,1.0
2025-11-14,131.81,133.32,131.055,132.79,386392,131.81,133.32,131.055,132.79,386392,0.0,1.0
2025-11-17,131.43,132.63,130.5,131.52,884855,131.43,132.63,130.5,131.52,884855,0.0,1.0
2025-11-18,131.85,132.995,130.18,130.83,317508,131.85,132.995,130.18,130.83,317508,0.0,1.0
2025-11-19,130.74,132.21,129.4225,131.36,358230,130.74,132.21,129.4225,131.36,358230,0.0,1.0
2025-11-20,130.37,132.552,129.65,131.81,299918,130.37,132.552,129.65,131.81,299918,0.0,1.0
2025-11-21,132.42,133.91,130.62,130.93,561159,132.42,133.91,130.62,130.93,561159,0.0,1.0
2025-11-24,133.27,133.63,131.47,131.98,557509,133.27,133.63,131.47,131.98,557509,0.0,1.0
2025-11-25,135.37,135.705,134.17,134.19,551871,135.37,135.705,134.17,134.19,551871,0.0,1.0
2025-11-26,134.87,136.45,134.8,135.94,557847,134.87,136.45,134.8,135.94,557847,0.0,1.0