date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-06-03,13.75,14.25,13.75,14.25,83100,9.8306967904207,10.1881766737087,9.8306967904207,10.1881766737087,116230.316564478,0.0,1.0
1992-06-04,13.88,13.88,13.62,13.88,92600,9.92364156007559,9.92364156007559,9.73775202076581,9.92364156007559,129517.77754357,0.0,1.0
1992-06-05,14.12,14.12,13.62,13.62,37800,10.0952319040538,10.0952319040538,9.73775202076581,9.73775202076581,52870.1078957557,0.0,1.0
1992-06-08,14.88,14.88,14.12,14.12,119300,10.6386013266516,10.6386013266516,10.0952319040538,10.0952319040538,166862.536295335,0.0,1.0
1992-06-09,14.0,14.88,13.88,14.75,209600,10.0094367320647,10.6386013266516,9.92364156007559,10.5456565569968,293163.349601862,0.0,1.0
1992-06-10,13.88,14.25,13.88,14.25,31100,9.92364156007559,10.1881766737087,9.92364156007559,10.1881766737087,43498.951205238,0.0,1.0
1992-06-11,13.5,13.88,13.38,13.75,105700,9.65195684877669,9.92364156007559,9.56616167678756,9.8306967904207,147840.486893687,0.0,1.0
1992-06-12,13.38,13.75,13.38,13.75,75100,9.56616167678756,9.8306967904207,9.56616167678756,9.8306967904207,105040.87573998,0.0,1.0
1992-06-15,13.25,13.62,13.25,13.38,24300,9.47321690713267,9.73775202076581,9.47321690713267,9.56616167678756,33987.9265044143,0.0,1.0
1992-06-16,12.0,13.38,11.88,13.38,98100,8.57951719891261,9.56616167678756,8.49372202692348,9.56616167678756,137210.518110413,0.0,1.0
1992-06-17,12.0,12.25,11.88,12.25,211700,8.57951719891261,8.75825714055662,8.49372202692348,8.75825714055662,296100.577818292,0.0,1.0
1992-06-18,11.88,12.12,11.88,12.0,320100,8.49372202692348,8.66531237090174,8.49372202692348,8.57951719891261,447717.500990247,0.0,1.0
1992-06-19,10.62,12.0,10.5,12.0,629300,7.59287272103766,8.57951719891261,7.50707754904853,8.57951719891261,880189.388857115,0.0,1.0
1992-06-22,10.5,10.62,10.25,10.5,317100,7.50707754904853,7.59287272103766,7.32833760740452,7.50707754904853,443521.460681061,0.0,1.0
1992-06-23,10.25,10.62,10.25,10.5,748600,7.32833760740452,7.59287272103766,7.32833760740452,7.50707754904853,1047051.92515245,0.0,1.0
1992-06-24,10.0,10.5,9.88,10.25,619300,7.14959766576051,7.50707754904853,7.06380249377138,7.32833760740452,866202.587826492,0.0,1.0
1992-06-25,9.38,10.0,8.88,10.0,1871600,6.70632261048336,7.14959766576051,6.34884272719533,7.14959766576051,2617769.68089143,0.0,1.0
1992-06-26,10.0,10.0,9.38,9.5,297100,7.14959766576051,7.14959766576051,6.70632261048336,6.79211778247248,415547.858619814,0.0,1.0
1992-06-29,11.0,11.0,9.88,9.88,1197700,7.86455743233656,7.86455743233656,7.06380249377138,7.06380249377138,1675199.15943774,0.0,1.0
1992-06-30,11.62,11.62,11.0,11.25,448600,8.30783248761371,8.30783248761371,7.86455743233656,8.04329737398057,627447.894233755,0.0,1.0
1992-07-01,12.0,12.12,11.38,11.62,332000,8.57951719891261,8.66531237090174,8.13624214363546,8.30783248761371,464361.794216689,0.0,1.0
1992-07-02,11.75,12.0,11.62,12.0,32900,8.4007772572686,8.57951719891261,8.30783248761371,8.57951719891261,46016.5753907502,0.0,1.0
1992-07-06,11.12,11.75,10.75,11.38,460700,7.95035260432569,8.4007772572686,7.68581749069255,8.13624214363546,644371.923480808,0.0,1.0
1992-07-07,10.75,11.12,10.62,11.12,158800,7.68581749069255,7.95035260432569,7.59287272103766,7.95035260432569,222110.400366296,0.0,1.0
1992-07-08,10.5,10.62,10.38,10.62,33500,7.50707754904853,7.59287272103766,7.42128237705941,7.59287272103766,46855.7834525876,0.0,1.0
1992-07-09,11.0,11.12,10.38,10.62,204000,7.86455743233656,7.95035260432569,7.42128237705941,7.59287272103766,285330.741024712,0.0,1.0
1992-07-10,11.5,11.62,10.88,11.12,97500,8.22203731562458,8.30783248761371,7.77876226034743,7.95035260432569,136371.310048576,0.0,1.0
1992-07-13,11.62,11.75,11.38,11.75,50100,8.30783248761371,8.4007772572686,8.13624214363546,8.4007772572686,70073.873163422,0.0,1.0
1992-07-14,11.5,11.75,11.5,11.62,89400,8.22203731562458,8.4007772572686,8.22203731562458,8.30783248761371,125042.001213771,0.0,1.0
1992-07-15,12.0,12.38,12.0,12.0,127300,8.57951719891261,8.85120191021151,8.57951719891261,8.57951719891261,178051.977119833,0.0,1.0
1992-07-16,11.62,12.0,11.62,12.0,51800,8.30783248761371,8.57951719891261,8.30783248761371,8.57951719891261,72451.629338628,0.0,1.0
1992-07-17,11.25,11.88,11.12,11.88,78400,8.04329737398057,8.49372202692348,7.95035260432569,8.49372202692348,109656.520080086,0.0,1.0
1992-07-20,11.12,11.12,10.62,11.12,70500,7.95035260432569,7.95035260432569,7.59287272103766,7.95035260432569,98606.9472658932,0.0,1.0
1992-07-21,11.0,11.25,10.75,11.25,147000,7.86455743233656,8.04329737398057,7.68581749069255,8.04329737398057,205605.97515016,0.0,1.0
1992-07-22,10.88,11.0,10.62,11.0,623700,7.77876226034743,7.86455743233656,7.59287272103766,7.86455743233656,872356.780279967,0.0,1.0
1992-07-23,11.0,11.12,10.75,11.0,49600,7.86455743233656,7.95035260432569,7.68581749069255,7.86455743233656,69374.5331118909,0.0,1.0
1992-07-24,10.75,11.12,10.75,11.12,196100,7.68581749069255,7.95035260432569,7.68581749069255,7.95035260432569,274281.16821052,0.0,1.0
1992-07-27,11.0,11.0,10.75,10.75,7100,7.86455743233656,7.86455743233656,7.68581749069255,7.68581749069255,9930.62873174244,0.0,1.0
1992-07-28,11.0,11.25,10.75,11.0,177500,7.86455743233656,8.04329737398057,7.68581749069255,7.86455743233656,248265.718293561,0.0,1.0
1992-07-29,11.38,11.38,10.88,10.88,35300,8.13624214363546,8.13624214363546,7.77876226034743,7.77876226034743,49373.4076380997,0.0,1.0
1992-07-30,11.5,11.62,11.12,11.12,82800,8.22918691329035,8.31505668977685,7.9572659544164,7.9572659544164,115710.095059595,0.01,1.0
1992-07-31,11.75,11.75,11.38,11.38,249200,8.40808228097057,8.40808228097057,8.14331713680384,8.14331713680384,348248.257111728,0.0,1.0
1992-08-03,11.5,11.62,11.5,11.5,8800,8.22918691329035,8.31505668977685,8.22918691329035,8.22918691329035,12297.6912623724,0.0,1.0
1992-08-04,11.5,11.75,11.5,11.62,17000,8.22918691329035,8.40808228097057,8.22918691329035,8.31505668977685,23756.9035750376,0.0,1.0
1992-08-05,11.5,11.75,11.5,11.5,19100,8.22918691329035,8.40808228097057,8.22918691329035,8.22918691329035,26691.5798990128,0.0,1.0
1992-08-06,11.88,11.88,11.5,11.75,230500,8.50110787216429,8.50110787216429,8.22918691329035,8.40808228097057,322115.663179186,0.0,1.0
1992-08-07,11.88,12.12,11.5,11.75,173100,8.50110787216429,8.6728474251373,8.22918691329035,8.40808228097057,241901.17699053,0.0,1.0
1992-08-10,11.62,12.12,11.62,11.75,78900,8.31505668977685,8.6728474251373,8.31505668977685,8.40808228097057,110259.981886498,0.0,1.0
1992-08-11,11.88,11.88,11.5,11.88,39900,8.50110787216429,8.50110787216429,8.22918691329035,8.50110787216429,55758.8501555294,0.0,1.0
1992-08-12,11.5,11.88,11.5,11.5,15800,8.22918691329035,8.50110787216429,8.22918691329035,8.22918691329035,22079.9456756232,0.0,1.0
1992-08-13,11.75,11.88,11.5,11.75,107200,8.40808228097057,8.50110787216429,8.22918691329035,8.40808228097057,149808.239014355,0.0,1.0
1992-08-14,11.5,11.75,11.25,11.5,104500,8.22918691329035,8.40808228097057,8.05029154561012,8.22918691329035,146035.083740672,0.0,1.0
1992-08-17,11.25,11.5,11.25,11.5,26800,8.05029154561012,8.22918691329035,8.05029154561012,8.22918691329035,37452.0597535887,0.0,1.0
1992-08-18,11.62,11.62,11.25,11.5,103400,8.31505668977685,8.31505668977685,8.05029154561012,8.22918691329035,144497.872332876,0.0,1.0
1992-08-19,11.25,11.62,11.25,11.38,18400,8.05029154561012,8.31505668977685,8.05029154561012,8.14331713680384,25713.3544576878,0.0,1.0
1992-08-20,11.0,11.5,11.0,11.5,91800,7.8713961779299,8.22918691329035,7.8713961779299,8.22918691329035,128287.279305203,0.0,1.0
1992-08-21,10.75,11.25,10.75,11.12,73700,7.69250081024967,8.05029154561012,7.69250081024967,7.9572659544164,102993.164322369,0.0,1.0
1992-08-24,10.75,10.88,10.38,10.88,32600,7.69250081024967,7.78552640144339,7.42773566608294,7.78552640144339,45557.356267425,0.0,1.0
1992-08-25,10.62,10.75,10.38,10.75,22200,7.59947521905595,7.69250081024967,7.42773566608294,7.69250081024967,31023.7211391668,0.0,1.0
1992-08-26,10.75,10.75,10.5,10.5,30300,7.69250081024967,7.69250081024967,7.51360544256945,7.51360544256945,42343.1869602141,0.0,1.0
1992-08-27,11.0,11.0,10.62,10.75,14100,7.8713961779299,7.8713961779299,7.59947521905595,7.69250081024967,19704.2553181194,0.0,1.0
1992-08-28,11.0,11.12,10.62,11.0,74800,7.8713961779299,7.9572659544164,7.59947521905595,7.8713961779299,104530.375730165,0.0,1.0
1992-08-31,10.88,11.12,10.88,11.12,49200,7.78552640144339,7.9572659544164,7.78552640144339,7.9572659544164,68755.2738759911,0.0,1.0
1992-09-01,11.12,11.12,10.88,11.0,126900,7.9572659544164,7.9572659544164,7.78552640144339,7.8713961779299,177338.297863075,0.0,1.0
1992-09-02,11.12,11.12,10.88,11.12,14600,7.9572659544164,7.9572659544164,7.78552640144339,7.9572659544164,20402.9877762088,0.0,1.0
1992-09-03,10.88,11.12,10.88,11.12,5600,7.78552640144339,7.9572659544164,7.78552640144339,7.9572659544164,7825.80353060062,0.0,1.0
1992-09-04,10.88,10.88,10.88,10.88,200,7.78552640144339,7.78552640144339,7.78552640144339,7.78552640144339,279.492983235736,0.0,1.0
1992-09-08,10.88,11.12,10.88,10.88,17700,7.78552640144339,7.9572659544164,7.78552640144339,7.78552640144339,24735.1290163627,0.0,1.0
1992-09-09,10.62,11.0,10.62,11.0,19800,7.59947521905595,7.8713961779299,7.59947521905595,7.8713961779299,27669.8053403379,0.0,1.0
1992-09-10,10.5,11.0,10.5,11.0,5400,7.51360544256945,7.8713961779299,7.51360544256945,7.8713961779299,7546.31054736488,0.0,1.0
1992-09-11,10.5,11.0,10.38,10.88,99700,7.51360544256945,7.8713961779299,7.42773566608294,7.78552640144339,139327.252143015,0.0,1.0
1992-09-14,10.38,10.5,9.88,10.5,152500,7.42773566608294,7.51360544256945,7.06994493072249,7.51360544256945,213113.399717249,0.0,1.0
1992-09-15,11.0,11.0,10.5,10.5,120000,7.8713961779299,7.8713961779299,7.51360544256945,7.51360544256945,167695.789941442,0.0,1.0
1992-09-16,11.0,11.0,11.0,11.0,2200,7.8713961779299,7.8713961779299,7.8713961779299,7.8713961779299,3074.4228155931,0.0,1.0
1992-09-17,11.62,11.75,11.0,11.0,122500,8.31505668977685,8.40808228097057,7.8713961779299,7.8713961779299,171189.452231889,0.0,1.0
1992-09-18,11.0,11.62,11.0,11.25,82100,7.8713961779299,8.31505668977685,7.8713961779299,8.05029154561012,114731.86961827,0.0,1.0
1992-09-21,11.0,11.25,10.88,11.0,55100,7.8713961779299,8.05029154561012,7.78552640144339,7.8713961779299,77000.3168814453,0.0,1.0
1992-09-22,10.75,11.0,10.62,10.88,111600,7.69250081024967,7.8713961779299,7.59947521905595,7.78552640144339,155957.084645541,0.0,1.0
1992-09-23,10.62,10.75,10.5,10.5,13000,7.59947521905595,7.69250081024967,7.51360544256945,7.51360544256945,18167.0439103229,0.0,1.0
1992-09-24,11.12,11.25,10.5,10.75,60100,7.9572659544164,8.05029154561012,7.51360544256945,7.69250081024967,83987.6414623388,0.0,1.0
1992-09-25,10.88,11.38,10.88,11.38,22200,7.78552640144339,8.14331713680384,7.78552640144339,8.14331713680384,31023.7211391667,0.0,1.0
1992-09-28,11.0,11.12,10.88,10.88,20400,7.8713961779299,7.9572659544164,7.78552640144339,7.78552640144339,28508.2842900451,0.0,1.0
1992-09-29,11.38,11.38,11.0,11.0,95200,8.14331713680384,8.14331713680384,7.8713961779299,7.8713961779299,133038.66002021,0.0,1.0
1992-09-30,11.12,11.38,10.88,11.38,26200,7.9572659544164,8.14331713680384,7.78552640144339,8.14331713680384,36613.5808038815,0.0,1.0
1992-10-01,10.88,11.12,10.75,11.12,301700,7.78552640144339,7.9572659544164,7.69250081024967,7.9572659544164,421615.165211108,0.0,1.0
1992-10-02,11.0,11.0,10.88,10.88,1700,7.8713961779299,7.8713961779299,7.78552640144339,7.78552640144339,2375.69035750376,0.0,1.0
1992-10-05,10.88,10.88,10.62,10.88,101800,7.78552640144339,7.78552640144339,7.59947521905595,7.78552640144339,142261.92846699,0.0,1.0
1992-10-06,10.62,10.75,10.62,10.62,63900,7.59947521905595,7.69250081024967,7.59947521905595,7.59947521905595,89298.0081438178,0.0,1.0
1992-10-07,10.62,10.88,10.62,10.88,45900,7.59947521905595,7.78552640144339,7.59947521905595,7.78552640144339,64143.6396526015,0.0,1.0
1992-10-08,10.75,10.75,10.62,10.75,113100,7.69250081024967,7.69250081024967,7.59947521905595,7.69250081024967,158053.282019809,0.0,1.0
1992-10-09,10.62,10.75,10.62,10.75,7000,7.59947521905595,7.69250081024967,7.59947521905595,7.69250081024967,9782.25441325078,0.0,1.0
1992-10-12,10.75,10.75,10.5,10.5,600,7.69250081024967,7.69250081024967,7.51360544256945,7.51360544256945,838.478949707209,0.0,1.0
1992-10-13,10.5,10.75,10.25,10.75,292800,7.51360544256945,7.69250081024967,7.33471007488922,7.69250081024967,409177.727457118,0.0,1.0
1992-10-14,10.5,10.75,10.38,10.38,21700,7.51360544256945,7.69250081024967,7.42773566608294,7.42773566608294,30324.9886810774,0.0,1.0
1992-10-15,10.75,10.75,10.5,10.5,137600,7.69250081024967,7.69250081024967,7.51360544256945,7.51360544256945,192291.172466187,0.0,1.0
1992-10-16,10.88,11.25,10.75,10.88,138000,7.78552640144339,8.05029154561012,7.69250081024967,7.78552640144339,192850.158432658,0.0,1.0
1992-10-19,10.5,10.88,10.5,10.88,105800,7.51360544256945,7.78552640144339,7.51360544256945,7.78552640144339,147851.788131704,0.0,1.0
1992-10-20,11.12,11.38,10.62,10.62,487300,7.9572659544164,8.14331713680384,7.59947521905595,7.59947521905595,680984.653653872,0.0,1.0
1992-10-21,11.88,12.0,11.12,11.5,142200,8.50110787216429,8.58697764865079,7.9572659544164,8.22918691329035,198719.511080609,0.0,1.0
1992-10-22,12.38,12.62,12.25,12.25,187100,8.85889860752474,9.03063816049775,8.76587301633102,8.76587301633102,261465.685817031,0.0,1.0
1992-10-23,13.12,13.25,12.38,12.75,460600,9.3884288958582,9.48145448705192,8.85889860752474,9.12366375169147,643672.340391901,0.0,1.0
1992-10-26,13.38,13.38,13.0,13.0,74800,9.57448007824564,9.57448007824564,9.3025591193717,9.3025591193717,104530.375730165,0.0,1.0
1992-10-27,13.25,13.25,13.0,13.12,27900,9.48145448705192,9.48145448705192,9.3025591193717,9.3884288958582,38989.2711613852,0.0,1.0
1992-10-28,12.75,13.0,12.5,13.0,60700,9.12366375169147,9.3025591193717,8.94476838401125,9.3025591193717,84826.120412046,0.0,1.0
1992-10-29,12.88,13.0,12.75,12.88,45400,9.2238451575924,9.30978160316003,9.1307473415608,9.2238451575924,63395.6869406762,0.01,1.0
1992-10-30,12.75,13.12,12.75,13.0,20300,9.1307473415608,9.39571804872766,9.1307473415608,9.30978160316003,28346.5296232539,0.0,1.0
1992-11-02,13.62,13.62,13.0,13.12,53600,9.75378657192612,9.75378657192612,9.30978160316003,9.39571804872766,74846.0092515473,0.0,1.0
1992-11-03,13.62,14.0,13.5,13.62,76000,9.75378657192612,10.025918649557,9.66785012635849,9.75378657192612,106124.938491,0.0,1.0
1992-11-04,13.88,13.88,13.5,13.75,87200,9.93998220398932,9.93998220398932,9.66785012635849,9.84688438795772,121764.403110726,0.0,1.0
1992-11-05,13.88,13.88,13.62,13.62,77600,9.93998220398932,9.93998220398932,9.75378657192612,9.75378657192612,108359.147722389,0.0,1.0
1992-11-06,13.5,14.0,13.5,13.88,60000,9.66785012635849,10.025918649557,9.66785012635849,9.93998220398932,83782.8461771052,0.0,1.0
1992-11-09,13.38,13.62,13.0,13.62,145900,9.58191368079086,9.75378657192612,9.30978160316003,9.75378657192612,203731.954287327,0.0,1.0
1992-11-10,13.62,13.62,13.12,13.38,184800,9.75378657192612,9.75378657192612,9.39571804872766,9.58191368079086,258051.166225484,0.0,1.0
1992-11-11,13.88,14.0,13.38,13.5,244300,9.93998220398932,10.025918649557,9.58191368079086,9.66785012635849,341135.82201778,0.0,1.0
1992-11-12,14.0,14.25,13.75,14.0,312100,10.025918649557,10.2049529111562,9.84688438795772,10.025918649557,435810.438197907,0.0,1.0
1992-11-13,15.12,15.38,14.0,14.12,980800,10.8279921415215,11.0141877735847,10.025918649557,10.1118550951246,1369570.25884175,0.0,1.0
1992-11-16,14.5,15.25,14.5,15.12,642900,10.3839871727554,10.9210899575531,10.3839871727554,10.8279921415215,897733.196787683,0.0,1.0
1992-11-17,14.75,14.75,14.25,14.75,48000,10.5630214343546,10.5630214343546,10.2049529111562,10.5630214343546,67026.2769416844,0.0,1.0
1992-11-18,14.75,14.88,14.5,14.5,22100,10.5630214343546,10.6561192503862,10.3839871727554,10.3839871727554,30860.0150085672,0.0,1.0
1992-11-19,14.62,15.0,14.62,14.88,34200,10.469923618323,10.7420556959539,10.469923618323,10.6561192503862,47756.2223209501,0.0,1.0
1992-11-20,15.0,15.12,14.75,14.88,172500,10.7420556959539,10.8279921415215,10.5630214343546,10.6561192503862,240875.682759177,0.0,1.0
1992-11-23,15.12,15.38,14.88,15.12,438800,10.8279921415215,11.0141877735847,10.6561192503862,10.8279921415215,612731.881708563,0.0,1.0
1992-11-24,15.38,15.88,15.0,15.25,217700,11.0141877735847,11.3722562967832,10.7420556959539,10.9210899575531,303992.09354593,0.0,1.0
1992-11-25,16.0,16.25,15.62,15.62,584900,11.4581927423508,11.63722700395,11.18606066472,11.18606066472,816743.112149814,0.0,1.0
1992-11-27,16.5,16.62,16.0,16.12,118500,11.8162612655493,11.9021977111169,11.4581927423508,11.5441291879184,165471.121199782,0.0,1.0
1992-11-30,16.5,16.75,16.5,16.62,168800,11.8162612655493,11.9952955271485,11.8162612655493,11.9021977111169,235709.073911588,0.0,1.0
1992-12-01,17.0,17.12,16.62,17.0,182200,12.1743297887477,12.2602662343154,11.9021977111169,12.1743297887477,254420.576224477,0.0,1.0
1992-12-02,16.0,16.38,15.62,16.0,182000,11.4581927423508,11.7303248199816,11.18606066472,11.4581927423508,254141.300070552,0.0,1.0
1992-12-03,15.88,16.38,15.62,15.75,217400,11.3722562967832,11.7303248199816,11.18606066472,11.2791584807516,303573.179315044,0.0,1.0
1992-12-04,15.88,15.88,15.62,15.62,148600,11.3722562967832,11.3722562967832,11.18606066472,11.18606066472,207502.182365297,0.0,1.0
1992-12-07,15.62,15.88,15.5,15.62,58400,11.18606066472,11.3722562967832,11.1001242191523,11.18606066472,81548.6369457155,0.0,1.0
1992-12-08,15.88,15.88,15.5,15.5,261900,11.3722562967832,11.3722562967832,11.1001242191523,11.1001242191523,365712.123563063,0.0,1.0
1992-12-09,15.38,15.88,15.38,15.62,88300,11.0141877735847,11.3722562967832,11.0141877735847,11.18606066472,123300.421957307,0.0,1.0
1992-12-10,15.62,15.75,15.38,15.75,28400,11.18606066472,11.2791584807516,11.0141877735847,11.2791584807516,39657.213857163,0.0,1.0
1992-12-11,14.88,15.75,14.88,15.75,46100,10.6561192503862,11.2791584807516,10.6561192503862,11.2791584807516,64373.1534794094,0.0,1.0
1992-12-14,14.88,15.25,14.75,15.25,80500,10.6561192503862,10.9210899575531,10.5630214343546,10.9210899575531,112408.651954283,0.0,1.0
1992-12-15,14.62,15.0,14.5,15.0,125300,10.469923618323,10.7420556959539,10.3839871727554,10.7420556959539,174966.510433189,0.0,1.0
1992-12-16,14.62,14.75,14.5,14.75,21800,10.469923618323,10.5630214343546,10.3839871727554,10.5630214343546,30441.1007776817,0.0,1.0
1992-12-17,14.75,14.75,14.5,14.5,156300,10.5630214343546,10.5630214343546,10.3839871727554,10.3839871727554,218254.31429136,0.0,1.0
1992-12-18,14.62,14.75,14.62,14.75,120600,10.469923618323,10.5630214343546,10.469923618323,10.5630214343546,168403.520815982,0.0,1.0
1992-12-21,14.62,14.75,14.62,14.75,222300,10.469923618323,10.5630214343546,10.469923618323,10.5630214343546,310415.445086176,0.0,1.0
1992-12-22,14.62,14.75,14.5,14.75,72300,10.469923618323,10.5630214343546,10.3839871727554,10.5630214343546,100958.329643412,0.0,1.0
1992-12-23,14.62,14.62,14.38,14.62,178300,10.469923618323,10.469923618323,10.2980507271878,10.469923618323,248974.691222965,0.0,1.0
1992-12-24,14.62,14.62,14.62,14.62,14600,10.469923618323,10.469923618323,10.469923618323,10.469923618323,20387.159236429,0.0,1.0
1992-12-28,14.62,14.88,14.62,14.62,231200,10.469923618323,10.6561192503862,10.469923618323,10.469923618323,322843.23393578,0.0,1.0
1992-12-29,15.0,15.0,14.62,14.88,134000,10.7420556959539,10.7420556959539,10.469923618323,10.6561192503862,187115.023128868,0.0,1.0
1992-12-30,14.88,15.12,14.88,15.0,125200,10.6561192503862,10.8279921415215,10.6561192503862,10.7420556959539,174826.872356227,0.0,1.0
1992-12-31,15.12,15.12,14.75,15.0,341700,10.8279921415215,10.8279921415215,10.5630214343546,10.7420556959539,477143.308978614,0.0,1.0
1993-01-04,15.0,15.25,14.88,14.88,106800,10.7420556959539,10.9210899575531,10.6561192503862,10.6561192503862,149133.466195247,0.0,1.0
1993-01-05,15.25,15.38,15.12,15.25,215100,10.9210899575531,11.0141877735847,10.8279921415215,10.9210899575531,300361.503544922,0.0,1.0
1993-01-06,14.88,15.38,14.88,15.12,105800,10.6561192503862,11.0141877735847,10.6561192503862,10.8279921415215,147737.085425629,0.0,1.0
1993-01-07,15.0,15.0,14.88,15.0,255000,10.7420556959539,10.7420556959539,10.6561192503862,10.7420556959539,356077.096252696,0.0,1.0
1993-01-08,14.75,15.0,14.62,14.88,111900,10.5630214343546,10.7420556959539,10.469923618323,10.6561192503862,156255.008120302,0.0,1.0
1993-01-11,15.0,15.0,14.62,14.88,207500,10.7420556959539,10.7420556959539,10.469923618323,10.6561192503862,289749.009695821,0.0,1.0
1993-01-12,14.88,15.0,14.88,15.0,151600,10.6561192503862,10.7420556959539,10.6561192503862,10.7420556959539,211691.324674153,0.0,1.0
1993-01-13,15.0,15.12,14.62,15.12,264900,10.7420556959539,10.8279921415215,10.469923618323,10.8279921415215,369901.265871919,0.0,1.0
1993-01-14,16.25,16.25,15.25,15.25,256100,11.63722700395,11.63722700395,10.9210899575531,10.9210899575531,357613.115099278,0.0,1.0
1993-01-15,16.25,16.38,16.0,16.25,236300,11.63722700395,11.7303248199816,11.4581927423508,11.63722700395,329964.775860833,0.0,1.0
1993-01-18,15.75,16.25,15.75,16.12,288300,11.2791584807516,11.63722700395,11.2791584807516,11.5441291879184,402576.575880989,0.0,1.0
1993-01-19,15.5,16.0,15.5,16.0,189800,11.1001242191523,11.4581927423508,11.1001242191523,11.4581927423508,265033.070073577,0.0,1.0
1993-01-20,15.62,15.75,15.5,15.75,31500,11.18606066472,11.2791584807516,11.1001242191523,11.2791584807516,43985.9942429801,0.0,1.0
1993-01-21,16.5,16.5,15.62,15.62,87400,11.8162612655493,11.8162612655493,11.18606066472,11.18606066472,122043.679264649,0.0,1.0
1993-01-22,16.75,16.75,16.25,16.5,75900,11.9952955271485,11.9952955271485,11.63722700395,11.8162612655493,105985.300414038,0.0,1.0
1993-01-25,16.62,17.0,16.38,17.0,110200,11.9021977111169,12.1743297887477,11.7303248199816,12.1743297887477,153881.16081195,0.0,1.0
1993-01-26,16.12,16.5,16.12,16.5,133800,11.5441291879184,11.8162612655493,11.5441291879184,11.8162612655493,186835.746974945,0.0,1.0
1993-01-27,15.75,16.38,15.75,16.38,137100,11.2863198512155,11.7377726452642,11.2863198512155,11.7377726452642,191322.32902007,0.01,1.0
1993-01-28,15.62,15.62,15.0,15.5,469000,11.1931629254595,11.1931629254595,10.7488760487767,11.1071719170693,654487.033628099,0.0,1.0
1993-01-29,15.62,15.88,15.5,15.88,171800,11.1931629254595,11.3794767769716,11.1071719170693,11.3794767769716,239745.996540101,0.0,1.0
1993-02-01,16.0,16.0,15.5,15.62,287400,11.4654677853618,11.4654677853618,11.1071719170693,11.1931629254595,401065.188624129,0.0,1.0
1993-02-02,16.0,16.12,15.88,16.0,119100,11.4654677853618,11.551458793752,11.3794767769716,11.4654677853618,166203.423678266,0.0,1.0
1993-02-03,16.12,16.25,15.88,15.88,714400,11.551458793752,11.6446157195081,11.3794767769716,11.3794767769716,996941.443121356,0.0,1.0
1993-02-04,16.0,16.38,16.0,16.25,385800,11.4654677853618,11.7377726452642,11.4654677853618,11.6446157195081,538381.871159321,0.0,1.0
1993-02-05,15.75,16.25,15.5,16.0,103000,11.2863198512155,11.6446157195081,11.1071719170693,11.4654677853618,143735.958344765,0.0,1.0
1993-02-08,15.5,15.88,15.5,15.75,92300,11.1071719170693,11.3794767769716,11.1071719170693,11.2863198512155,128804.164613803,0.0,1.0
1993-02-09,15.38,15.88,15.38,15.88,33100,11.021180908679,11.3794767769716,11.021180908679,11.3794767769716,46190.8759340943,0.0,1.0
1993-02-10,15.62,15.62,15.38,15.5,49900,11.1931629254595,11.1931629254595,11.021180908679,11.1071719170693,69635.1875864438,0.0,1.0
1993-02-11,15.25,15.62,15.12,15.62,123800,10.928023982923,11.1931629254595,10.8348670571669,11.1931629254595,172762.248961959,0.0,1.0
1993-02-12,15.5,15.5,15.12,15.12,118900,11.1071719170693,11.1071719170693,10.8348670571669,10.8348670571669,165924.324730023,0.0,1.0
1993-02-16,14.88,15.5,14.75,15.5,140100,10.6628850403865,11.1071719170693,10.5697281146304,11.1071719170693,195508.813243703,0.0,1.0
1993-02-17,14.75,15.0,14.5,14.75,210800,10.5697281146304,10.7488760487767,10.3905801804841,10.5697281146304,294170.291447343,0.0,1.0
1993-02-18,14.5,14.62,14.5,14.62,77200,10.3905801804841,10.4765711888744,10.3905801804841,10.4765711888744,107732.194021513,0.0,1.0
1993-02-19,14.88,14.88,14.5,14.5,98600,10.6628850403865,10.6628850403865,10.3905801804841,10.3905801804841,137595.781483434,0.0,1.0
1993-02-22,14.0,14.88,13.88,14.88,74900,10.0322843121916,10.6628850403865,9.94629330380138,10.6628850403865,104522.556116726,0.0,1.0
1993-02-23,13.38,14.0,13.38,13.75,80400,9.58799743550882,10.0322843121916,9.58799743550882,9.85313637804531,112197.777193389,0.0,1.0
1993-02-24,13.62,13.62,13.38,13.38,41300,9.75997945228925,9.75997945228925,9.58799743550882,9.58799743550882,57633.9328120267,0.0,1.0
1993-02-25,14.25,14.25,13.5,13.5,130800,10.2114322463379,10.2114322463379,9.67398844389903,9.67398844389903,182530.712150438,0.0,1.0
1993-02-26,14.12,14.38,14.0,14.25,20700,10.1182753205818,10.3045891720939,10.0322843121916,10.2114322463379,28886.7411430739,0.0,1.0
1993-03-01,14.12,14.25,13.62,14.0,227600,10.1182753205818,10.2114322463379,9.75997945228925,10.0322843121916,317614.603099692,0.0,1.0
1993-03-02,13.75,14.0,13.5,13.88,662400,9.85313637804531,10.0322843121916,9.67398844389903,9.94629330380138,924375.716578366,0.0,1.0
1993-03-03,13.5,13.75,13.38,13.75,356200,9.67398844389903,9.85313637804531,9.58799743550882,9.85313637804531,497075.226819466,0.0,1.0
1993-03-04,12.88,13.25,12.25,13.25,858500,9.22970156721626,9.49484050975276,8.77824877316764,9.49484050975276,1198032.2353299,0.0,1.0
1993-03-05,12.38,13.0,12.25,12.88,538000,8.87140569892371,9.31569257560648,8.77824877316764,9.22970156721626,750776.17077168,0.0,1.0
1993-03-08,12.38,12.62,12.12,12.62,150800,8.87140569892371,9.04338771570413,8.68509184741158,9.04338771570413,210440.606974664,0.0,1.0
1993-03-09,12.12,12.5,12.12,12.25,165100,8.68509184741158,8.95739670731392,8.68509184741158,8.77824877316764,230396.181773986,0.0,1.0
1993-03-10,12.38,12.5,12.12,12.12,411200,8.87140569892371,8.95739670731392,8.68509184741158,8.68509184741158,573827.437586087,0.0,1.0
1993-03-11,12.5,12.75,12.5,12.75,157300,8.95739670731392,9.1365446414602,8.95739670731392,9.1365446414602,219511.322792538,0.0,1.0
1993-03-12,13.0,13.0,12.5,12.5,288800,9.31569257560648,9.31569257560648,8.95739670731392,8.95739670731392,403018.881261824,0.0,1.0
1993-03-15,13.75,13.75,13.0,13.0,71900,9.85313637804531,9.85313637804531,9.31569257560648,9.31569257560648,100336.071893093,0.0,1.0
1993-03-16,13.75,13.75,13.5,13.5,170000,9.85313637804531,9.85313637804531,9.67398844389903,9.67398844389903,237234.106005921,0.0,1.0
1993-03-17,14.0,14.0,13.62,13.75,169300,10.0322843121916,10.0322843121916,9.75997945228925,9.85313637804531,236257.259687073,0.0,1.0
1993-03-18,14.0,14.25,13.88,14.25,365400,10.0322843121916,10.2114322463379,9.94629330380138,10.2114322463379,509913.778438609,0.0,1.0
1993-03-19,13.75,14.0,13.75,13.88,39300,9.85313637804531,10.0322843121916,9.85313637804531,9.94629330380138,54842.9433296041,0.0,1.0
1993-03-22,13.75,14.0,13.75,13.75,76000,9.85313637804531,10.0322843121916,9.85313637804531,9.85313637804531,106057.600332059,0.0,1.0
1993-03-23,13.5,13.88,13.5,13.88,194900,9.67398844389903,9.94629330380138,9.67398844389903,9.94629330380138,271981.925062083,0.0,1.0
1993-03-24,13.5,13.75,13.25,13.75,137400,9.67398844389903,9.85313637804531,9.49484050975276,9.85313637804531,191740.977442433,0.0,1.0
1993-03-25,13.12,13.12,12.88,13.0,62500,9.40168358399669,9.40168358399669,9.22970156721626,9.31569257560648,87218.4213257063,0.0,1.0
1993-03-26,13.0,13.25,13.0,13.0,83900,9.31569257560648,9.49484050975276,9.31569257560648,9.31569257560648,117082.008787628,0.0,1.0
1993-03-29,13.12,13.25,12.88,12.88,41800,9.40168358399669,9.49484050975276,9.22970156721626,9.22970156721626,58331.6801826324,0.0,1.0
1993-03-30,12.88,13.12,12.88,13.12,121800,9.22970156721626,9.40168358399669,9.22970156721626,9.40168358399669,169971.259479537,0.0,1.0
1993-03-31,12.88,13.12,12.75,12.75,27300,9.22970156721626,9.40168358399669,9.1365446414602,9.1365446414602,38097.0064350685,0.0,1.0
1993-04-01,12.75,13.12,12.75,13.12,58800,9.1365446414602,9.40168358399669,9.1365446414602,9.40168358399669,82055.0907832245,0.0,1.0
1993-04-02,12.0,12.75,11.75,12.75,305200,8.59910083902136,9.1365446414602,8.41995290487508,9.1365446414602,425904.995017689,0.0,1.0
1993-04-05,12.5,12.62,11.88,11.88,70000,8.95739670731392,9.04338771570413,8.51310983063115,8.51310983063115,97684.6318847911,0.0,1.0
1993-04-06,13.0,13.0,12.5,12.5,99700,9.31569257560648,9.31569257560648,8.95739670731392,8.95739670731392,139130.825698767,0.0,1.0
1993-04-07,12.75,12.88,12.5,12.88,224800,9.1365446414602,9.22970156721626,8.95739670731392,9.22970156721626,313707.2178243,0.0,1.0
1993-04-08,12.5,12.88,12.25,12.88,54800,8.95739670731392,9.22970156721626,8.77824877316764,9.22970156721626,76473.1118183793,0.0,1.0
1993-04-12,12.5,12.62,12.25,12.25,41100,8.95739670731392,9.04338771570413,8.77824877316764,8.77824877316764,57354.8338637845,0.0,1.0
1993-04-13,12.38,12.75,12.38,12.62,29900,8.87140569892371,9.1365446414602,8.87140569892371,9.04338771570413,41725.2927622179,0.0,1.0
1993-04-14,11.75,12.5,11.75,12.38,854400,8.41995290487508,8.95739670731392,8.41995290487508,8.87140569892371,1192310.70689094,0.0,1.0
1993-04-15,12.0,12.0,11.75,11.75,123600,8.59910083902136,8.59910083902136,8.41995290487508,8.41995290487508,172483.150013717,0.0,1.0
1993-04-16,11.62,12.0,11.62,11.88,150600,8.32679597911902,8.59910083902136,8.32679597911902,8.51310983063115,210161.508026422,0.0,1.0
1993-04-19,11.12,11.75,11.0,11.75,218500,7.96850011082646,8.41995290487508,7.88250910243625,8.41995290487508,304915.600954669,0.0,1.0
1993-04-20,10.25,10.5,9.62,10.12,1614200,7.34506529999741,7.52421323414369,6.89361250594879,7.25190837424135,2252607.61126328,0.0,1.0
1993-04-21,10.12,10.25,10.0,10.12,277000,7.25190837424135,7.34506529999741,7.16591736585114,7.25190837424135,386552.04331553,0.0,1.0
1993-04-22,10.25,10.38,9.88,10.25,164200,7.34506529999741,7.43822222575348,7.07992635746092,7.34506529999741,229140.236506896,0.0,1.0
1993-04-23,10.38,10.38,10.12,10.38,34300,7.43822222575348,7.43822222575348,7.25190837424135,7.43822222575348,47865.4696235476,0.0,1.0
1993-04-26,9.75,10.38,9.75,10.38,417000,6.98676943170486,7.43822222575348,6.98676943170486,7.43822222575348,581921.307085112,0.0,1.0
1993-04-27,9.62,10.0,9.38,9.75,917200,6.89361250594879,7.16591736585114,6.72163048916837,6.98676943170486,1279947.77663901,0.0,1.0
1993-04-28,9.62,9.62,9.38,9.62,96400,6.89361250594879,6.89361250594879,6.72163048916837,6.89361250594879,134525.693052769,0.0,1.0
1993-04-29,9.62,9.62,9.38,9.62,445200,6.89361250594879,6.89361250594879,6.72163048916837,6.89361250594879,621274.258787272,0.0,1.0
1993-04-30,9.62,9.62,9.5,9.5,349200,6.89361250594879,6.89361250594879,6.80762149755858,6.80762149755858,487306.763630987,0.0,1.0
1993-05-03,9.5,9.62,9.38,9.62,272300,6.80762149755858,6.89361250594879,6.72163048916837,6.89361250594879,379993.218031837,0.0,1.0
1993-05-04,9.38,9.62,9.25,9.62,544200,6.72163048916837,6.89361250594879,6.6284735634123,6.89361250594879,759428.23816719,0.0,1.0
1993-05-05,9.38,9.5,9.25,9.25,469800,6.72163048916837,6.80762149755858,6.6284735634123,6.6284735634123,655603.429421069,0.0,1.0
1993-05-06,9.62,9.62,9.25,9.38,325200,6.89361250594879,6.89361250594879,6.6284735634123,6.72163048916837,453814.889841915,0.0,1.0
1993-05-07,10.25,10.25,9.62,9.62,345700,7.34506529999741,7.34506529999741,6.89361250594879,6.89361250594879,482422.532036747,0.0,1.0
1993-05-10,10.25,10.5,10.0,10.5,65100,7.34506529999741,7.52421323414369,7.16591736585114,7.52421323414369,90846.7076528558,0.0,1.0
1993-05-11,10.25,10.5,10.12,10.38,225100,7.34506529999741,7.52421323414369,7.25190837424135,7.43822222575348,314125.866246664,0.0,1.0
1993-05-12,10.12,10.5,10.0,10.5,97700,7.25190837424135,7.52421323414369,7.16591736585114,7.52421323414369,136339.836216344,0.0,1.0
1993-05-13,9.62,10.12,9.62,10.0,33500,6.90077842331464,7.25944674053474,6.90077842331464,7.17336634440192,46700.5285825718,0.01,1.0
1993-05-14,9.5,9.88,9.5,9.75,51600,6.81469802718182,7.08728594826909,6.81469802718182,6.99403218579187,71932.7544734538,0.0,1.0
1993-05-17,9.62,9.62,9.38,9.62,283900,6.90077842331464,6.90077842331464,6.728617631049,6.90077842331464,395769.554166929,0.0,1.0
1993-05-18,9.5,9.62,9.38,9.62,79900,6.81469802718182,6.90077842331464,6.728617631049,6.90077842331464,111384.245783507,0.0,1.0
1993-05-19,9.38,9.5,9.25,9.5,75800,6.728617631049,6.81469802718182,6.63536386857177,6.81469802718182,105668.658703252,0.0,1.0
1993-05-20,9.38,9.5,9.25,9.5,302000,6.728617631049,6.81469802718182,6.63536386857177,6.81469802718182,421001.780057811,0.0,1.0
1993-05-21,9.38,9.5,9.25,9.5,308200,6.728617631049,6.81469802718182,6.63536386857177,6.81469802718182,429644.86295966,0.0,1.0
1993-05-24,9.38,9.5,9.12,9.25,350600,6.728617631049,6.81469802718182,6.54211010609455,6.63536386857177,488752.397643273,0.0,1.0
1993-05-25,9.38,9.5,9.25,9.5,77100,6.728617631049,6.81469802718182,6.63536386857177,6.81469802718182,107480.918021382,0.0,1.0
1993-05-26,9.25,9.5,9.25,9.5,256200,6.63536386857177,6.81469802718182,6.63536386857177,6.81469802718182,357154.490234474,0.0,1.0
1993-05-27,9.25,9.5,9.25,9.38,169200,6.63536386857177,6.81469802718182,6.63536386857177,6.728617631049,235872.520482721,0.0,1.0
1993-05-28,9.12,9.38,9.0,9.38,45500,6.54211010609455,6.728617631049,6.45602970996172,6.728617631049,63429.0761345377,0.0,1.0
1993-06-01,9.25,9.38,9.12,9.12,346800,6.63536386857177,6.728617631049,6.54211010609455,6.54211010609455,483455.024251818,0.0,1.0
1993-06-02,9.25,9.38,9.0,9.38,219500,6.63536386857177,6.728617631049,6.45602970996172,6.728617631049,305993.015638045,0.0,1.0
1993-06-03,8.88,9.25,8.75,9.0,256000,6.3699493138289,6.63536386857177,6.27669555135168,6.45602970996172,356875.681108608,0.0,1.0
1993-06-04,8.62,9.0,8.5,9.0,43700,6.18344178887445,6.45602970996172,6.09736139274163,6.45602970996172,60919.7940017429,0.0,1.0
1993-06-07,8.62,8.75,8.5,8.75,151000,6.18344178887445,6.27669555135168,6.09736139274163,6.27669555135168,210500.890028906,0.0,1.0
1993-06-08,8.62,8.75,8.38,8.75,347000,6.18344178887445,6.27669555135168,6.01128099660881,6.27669555135168,483733.833377684,0.0,1.0
1993-06-09,8.75,8.88,8.5,8.75,59400,6.27669555135168,6.3699493138289,6.09736139274163,6.27669555135168,82806.3103822317,0.0,1.0
1993-06-10,8.88,9.0,8.62,8.62,216800,6.3699493138289,6.45602970996172,6.18344178887445,6.18344178887445,302229.092438853,0.0,1.0
1993-06-11,9.0,9.12,8.75,9.0,36100,6.45602970996172,6.54211010609455,6.27669555135168,6.45602970996172,50325.0472188311,0.0,1.0
1993-06-14,9.0,9.12,8.88,9.12,40000,6.45602970996172,6.54211010609455,6.3699493138289,6.54211010609455,55761.8251732201,0.0,1.0
1993-06-15,8.75,9.0,8.62,9.0,75400,6.27669555135168,6.45602970996172,6.18344178887445,6.45602970996172,105111.04045152,0.0,1.0
1993-06-16,8.5,8.88,8.38,8.62,190600,6.09736139274163,6.3699493138289,6.01128099660881,6.18344178887445,265705.096950393,0.0,1.0
1993-06-17,8.62,8.62,8.38,8.38,241400,6.18344178887445,6.18344178887445,6.01128099660881,6.01128099660881,336522.614920383,0.0,1.0
1993-06-18,8.62,8.62,8.38,8.5,125800,6.18344178887445,6.18344178887445,6.01128099660881,6.09736139274163,175370.940169777,0.0,1.0
1993-06-21,8.62,8.62,8.38,8.62,40600,6.18344178887445,6.18344178887445,6.01128099660881,6.18344178887445,56598.2525508183,0.0,1.0
1993-06-22,8.5,8.62,8.38,8.38,177200,6.09736139274163,6.18344178887445,6.01128099660881,6.01128099660881,247024.885517365,0.0,1.0
1993-06-23,8.38,8.5,8.12,8.5,63100,6.01128099660881,6.09736139274163,5.82477347165436,6.09736139274163,87964.2792107545,0.0,1.0
1993-06-24,8.38,8.5,8.38,8.5,17300,6.01128099660881,6.09736139274163,6.01128099660881,6.09736139274163,24116.9893874176,0.0,1.0
1993-06-25,8.5,8.5,8.25,8.38,202600,6.09736139274163,6.09736139274163,5.91802723413158,6.01128099660881,282433.644502359,0.0,1.0
1993-06-28,8.75,8.75,8.38,8.62,34900,6.27669555135168,6.27669555135168,6.01128099660881,6.18344178887445,48652.1924636344,0.0,1.0
1993-06-29,9.0,9.0,8.62,9.0,20100,6.45602970996172,6.45602970996172,6.18344178887445,6.45602970996172,28020.3171495431,0.0,1.0
1993-06-30,8.75,9.0,8.75,9.0,232700,6.27669555135168,6.45602970996172,6.27669555135168,6.45602970996172,324394.417945207,0.0,1.0
1993-07-01,8.88,9.0,8.75,9.0,96700,6.3699493138289,6.45602970996172,6.27669555135168,6.45602970996172,134804.212356259,0.0,1.0
1993-07-02,9.0,9.0,8.75,9.0,117800,6.45602970996172,6.45602970996172,6.27669555135168,6.45602970996172,164218.575135133,0.0,1.0
1993-07-06,9.0,9.0,8.75,8.75,34100,6.45602970996172,6.45602970996172,6.27669555135168,6.27669555135168,47536.9559601701,0.0,1.0
1993-07-07,8.88,8.88,8.75,8.88,24000,6.3699493138289,6.3699493138289,6.27669555135168,6.3699493138289,33457.095103932,0.0,1.0
1993-07-08,8.88,9.0,8.75,9.0,52000,6.3699493138289,6.45602970996172,6.27669555135168,6.45602970996172,72490.372725186,0.0,1.0
1993-07-09,8.75,9.12,8.75,8.75,258200,6.27669555135168,6.54211010609455,6.27669555135168,6.27669555135168,359942.581493135,0.0,1.0
1993-07-12,9.0,9.0,8.75,8.75,300,6.45602970996172,6.45602970996172,6.27669555135168,6.27669555135168,418.21368879915,0.0,1.0
1993-07-13,9.0,9.12,8.75,8.75,13400,6.45602970996172,6.54211010609455,6.27669555135168,6.27669555135168,18680.2114330287,0.0,1.0
1993-07-14,9.12,9.12,8.88,9.12,12400,6.54211010609455,6.54211010609455,6.3699493138289,6.54211010609455,17286.1658036982,0.0,1.0
1993-07-15,9.12,9.12,8.88,8.88,3000,6.54211010609455,6.54211010609455,6.3699493138289,6.3699493138289,4182.1368879915,0.0,1.0
1993-07-16,9.12,9.12,8.88,9.12,114100,6.54211010609455,6.54211010609455,6.3699493138289,6.54211010609455,159060.60630661,0.0,1.0
1993-07-19,9.0,9.12,8.75,9.0,63000,6.45602970996172,6.54211010609455,6.27669555135168,6.45602970996172,87824.8746478216,0.0,1.0
1993-07-20,8.88,9.0,8.75,9.0,74600,6.3699493138289,6.45602970996172,6.27669555135168,6.45602970996172,103995.803948055,0.0,1.0
1993-07-21,8.75,8.75,8.38,8.75,247500,6.27669555135168,6.27669555135168,6.01128099660881,6.27669555135168,345026.293259299,0.0,1.0
1993-07-22,8.62,8.75,8.5,8.5,103100,6.18344178887445,6.27669555135168,6.09736139274163,6.09736139274163,143726.104383975,0.0,1.0
1993-07-23,8.5,8.75,8.5,8.5,164400,6.09736139274163,6.27669555135168,6.09736139274163,6.09736139274163,229181.101461934,0.0,1.0
1993-07-26,8.62,8.62,8.5,8.5,38300,6.18344178887445,6.18344178887445,6.09736139274163,6.09736139274163,53391.9476033582,0.0,1.0
1993-07-27,8.5,8.75,8.5,8.62,89200,6.09736139274163,6.27669555135168,6.09736139274163,6.18344178887445,124348.870136281,0.0,1.0
1993-07-28,8.62,8.62,8.5,8.5,39400,6.18344178887445,6.18344178887445,6.09736139274163,6.09736139274163,54925.3977956217,0.0,1.0
1993-07-29,8.5,8.75,8.5,8.5,23500,6.10453475908603,6.28407989905915,6.10453475908603,6.10453475908603,32721.576317129,0.01,1.0
1993-07-30,8.75,8.75,8.5,8.5,598000,6.28407989905915,6.28407989905915,6.10453475908603,6.10453475908603,832659.686708218,0.0,1.0
1993-08-02,8.75,8.75,8.5,8.5,151800,6.28407989905915,6.28407989905915,6.10453475908603,6.10453475908603,211367.458933624,0.0,1.0
1993-08-03,8.88,9.0,8.62,8.62,269000,6.37744337184517,6.46362503903227,6.19071642627313,6.19071642627313,374557.618268412,0.0,1.0
1993-08-04,8.75,8.88,8.75,8.88,51900,6.28407989905915,6.37744337184517,6.28407989905915,6.37744337184517,72265.949398255,0.0,1.0
1993-08-05,8.75,8.88,8.75,8.75,35000,6.28407989905915,6.37744337184517,6.28407989905915,6.28407989905915,48734.2625999793,0.0,1.0
1993-08-06,8.75,8.88,8.75,8.75,17700,6.28407989905915,6.37744337184517,6.28407989905915,6.28407989905915,24645.612800561,0.0,1.0
1993-08-09,8.75,8.88,8.75,8.75,76600,6.28407989905915,6.37744337184517,6.28407989905915,6.28407989905915,106658.414718812,0.0,1.0
1993-08-10,8.75,8.88,8.62,8.75,185400,6.28407989905915,6.37744337184517,6.19071642627313,6.28407989905915,258152.351029605,0.0,1.0
1993-08-11,8.62,8.88,8.62,8.62,70800,6.19071642627313,6.37744337184517,6.19071642627313,6.19071642627313,98582.4512022438,0.0,1.0
1993-08-12,8.75,8.88,8.62,8.75,158300,6.28407989905915,6.37744337184517,6.19071642627313,6.28407989905915,220418.107702192,0.0,1.0
1993-08-13,9.25,9.38,8.62,8.88,75300,6.64317017900539,6.73653365179141,6.19071642627313,6.37744337184517,104848.284965098,0.0,1.0
1993-08-16,9.25,9.38,9.0,9.38,43100,6.64317017900539,6.73653365179141,6.46362503903227,6.73653365179141,60012.7633731173,0.0,1.0
1993-08-17,9.62,9.62,9.0,9.12,115000,6.9088969861656,6.9088969861656,6.46362503903227,6.54980670621936,160126.862828503,0.0,1.0
1993-08-18,9.88,9.88,9.5,9.62,30900,7.09562393173765,7.09562393173765,6.8227153189785,6.9088969861656,43025.3918382674,0.0,1.0
1993-08-19,10.0,10.12,9.75,9.88,54000,7.18180559892474,7.26798726611184,7.00226045895162,7.09562393173765,75190.0051542538,0.0,1.0
1993-08-20,10.0,10.12,9.88,10.0,24600,7.18180559892474,7.26798726611184,7.09562393173765,7.18180559892474,34253.2245702712,0.0,1.0
1993-08-23,9.88,10.12,9.75,10.12,32500,7.09562393173765,7.26798726611184,7.00226045895162,7.26798726611184,45253.2438428379,0.0,1.0
1993-08-24,9.62,10.0,9.62,9.62,38600,6.9088969861656,7.18180559892474,6.9088969861656,6.9088969861656,53746.9296102629,0.0,1.0
1993-08-25,9.38,9.88,9.38,9.62,14100,6.73653365179141,7.09562393173765,6.73653365179141,6.9088969861656,19632.9457902774,0.0,1.0
1993-08-26,9.62,9.75,9.38,9.75,1500,6.9088969861656,7.00226045895162,6.73653365179141,7.00226045895162,2088.61125428483,0.0,1.0
1993-08-27,9.62,9.62,9.38,9.38,5500,6.9088969861656,6.9088969861656,6.73653365179141,6.73653365179141,7658.24126571103,0.0,1.0
1993-08-30,9.38,9.62,9.25,9.62,31200,6.73653365179141,6.9088969861656,6.64317017900539,6.9088969861656,43443.1140891244,0.0,1.0
1993-08-31,9.25,9.5,9.25,9.5,54200,6.64317017900539,6.8227153189785,6.64317017900539,6.8227153189785,75468.4866548251,0.0,1.0
1993-09-01,8.88,9.38,8.75,9.38,143600,6.37744337184517,6.73653365179141,6.28407989905915,6.73653365179141,199949.717410201,0.0,1.0
1993-09-02,8.75,9.0,8.75,9.0,6800,6.28407989905915,6.46362503903227,6.28407989905915,6.46362503903227,9468.37101942455,0.0,1.0
1993-09-03,8.75,9.0,8.5,9.0,418400,6.28407989905915,6.46362503903227,6.10453475908603,6.46362503903227,582583.299195181,0.0,1.0
1993-09-07,8.62,8.75,8.62,8.75,61300,6.19071642627313,6.28407989905915,6.19071642627313,6.28407989905915,85354.5799251066,0.0,1.0
1993-09-08,8.62,8.88,8.62,8.62,429100,6.19071642627313,6.37744337184517,6.19071642627313,6.19071642627313,597482.059475746,0.0,1.0
1993-09-09,10.5,10.5,9.88,10.0,875800,7.54089587887098,7.54089587887098,7.09562393173765,7.18180559892474,1219470.49100177,0.0,1.0
1993-09-10,10.38,11.12,10.38,10.62,217300,7.45471421168388,7.98616782600431,7.45471421168388,7.62707754605808,302570.150370729,0.0,1.0
1993-09-13,10.38,10.75,10.38,10.38,46100,7.45471421168388,7.7204410188441,7.45471421168388,7.45471421168388,64189.985881687,0.0,1.0
1993-09-14,10.25,10.5,10.25,10.25,42900,7.36135073889786,7.54089587887098,7.36135073889786,7.36135073889786,59734.2818725461,0.0,1.0
1993-09-15,10.25,10.25,9.88,10.0,90800,7.36135073889786,7.36135073889786,7.09562393173765,7.18180559892474,126430.601259375,0.0,1.0
1993-09-16,10.75,11.12,10.75,10.75,551300,7.7204410188441,7.98616782600431,7.7204410188441,7.7204410188441,767634.256324817,0.0,1.0
1993-09-17,11.0,11.12,10.75,11.0,113700,7.89998615881722,7.98616782600431,7.7204410188441,7.89998615881722,158316.73307479,0.0,1.0
1993-09-20,11.25,11.38,11.0,11.12,208000,8.07953129879033,8.17289477157636,7.89998615881722,7.98616782600431,289620.760594163,0.0,1.0
1993-09-21,11.5,11.62,11.12,11.5,416900,8.25907643876345,8.34525810595055,7.98616782600431,8.25907643876345,580494.687940896,0.0,1.0
1993-09-22,11.25,11.5,11.25,11.25,289600,8.07953129879033,8.25907643876345,8.07953129879033,8.07953129879033,403241.212827258,0.0,1.0
1993-09-23,11.38,11.38,11.12,11.38,96700,8.17289477157636,8.17289477157636,7.98616782600431,8.17289477157636,134645.805526228,0.0,1.0
1993-09-24,11.12,11.38,10.88,11.12,110300,7.98616782600431,8.17289477157636,7.81380449163012,7.98616782600431,153582.547565078,0.0,1.0
1993-09-27,10.5,11.12,10.25,11.12,206900,7.54089587887098,7.98616782600431,7.36135073889786,7.98616782600431,288089.11234102,0.0,1.0
1993-09-28,10.88,10.88,10.38,10.62,111900,7.81380449163012,7.81380449163012,7.45471421168388,7.62707754605808,155810.399569648,0.0,1.0
1993-09-29,11.0,11.0,10.62,10.88,66200,7.89998615881722,7.89998615881722,7.62707754605808,7.81380449163012,92177.3766891037,0.0,1.0
1993-09-30,11.0,11.0,10.75,11.0,10500,7.89998615881722,7.89998615881722,7.7204410188441,7.89998615881722,14620.2787799938,0.0,1.0
1993-10-01,11.25,11.25,11.25,11.25,57800,8.07953129879033,8.07953129879033,8.07953129879033,8.07953129879033,80481.1536651087,0.0,1.0
1993-10-04,11.5,11.5,11.25,11.38,54800,8.25907643876345,8.25907643876345,8.07953129879033,8.17289477157636,76303.931156539,0.0,1.0
1993-10-05,11.5,11.75,11.25,11.25,124600,8.25907643876345,8.43862157873657,8.07953129879033,8.07953129879033,173493.974855926,0.0,1.0
1993-10-06,11.5,11.75,11.5,11.62,51000,8.25907643876345,8.43862157873657,8.25907643876345,8.34525810595055,71012.7826456841,0.0,1.0
1993-10-07,11.12,11.75,11.12,11.75,96900,7.98616782600431,8.43862157873657,7.98616782600431,8.43862157873657,134924.2870268,0.0,1.0
1993-10-08,11.5,11.5,11.12,11.12,14300,8.25907643876345,8.25907643876345,7.98616782600431,7.98616782600431,19911.4272908487,0.0,1.0
1993-10-11,11.38,11.5,11.12,11.5,30900,8.17289477157636,8.25907643876345,7.98616782600431,8.25907643876345,43025.3918382674,0.0,1.0
1993-10-12,11.38,11.5,11.25,11.38,12300,8.17289477157636,8.25907643876345,8.07953129879033,8.17289477157636,17126.6122851356,0.0,1.0
1993-10-13,11.38,11.62,11.25,11.25,274100,8.17289477157636,8.34525810595055,8.07953129879033,8.07953129879033,381658.896532981,0.0,1.0
1993-10-14,11.75,11.75,11.5,11.5,129800,8.43862157873657,8.43862157873657,8.25907643876345,8.25907643876345,180734.49387078,0.0,1.0
1993-10-15,11.62,11.75,11.5,11.5,60700,8.34525810595055,8.43862157873657,8.25907643876345,8.25907643876345,84519.1354233927,0.0,1.0
1993-10-18,11.5,11.62,11.25,11.62,93500,8.25907643876345,8.34525810595055,8.07953129879033,8.34525810595055,130190.101517088,0.0,1.0
1993-10-19,12.5,12.88,12.0,12.0,711100,8.97725699865593,9.25016561141507,8.61816671870969,8.61816671870969,990140.975281293,0.0,1.0
1993-10-20,12.38,12.62,12.25,12.62,271900,8.89107533146883,9.06343866584302,8.79771185868281,9.06343866584302,378595.600026696,0.0,1.0
1993-10-21,12.12,12.62,12.12,12.62,246500,8.70434838589679,9.06343866584302,8.70434838589679,9.06343866584302,343228.44945414,0.0,1.0
1993-10-22,12.12,12.38,12.0,12.38,70400,8.70434838589679,8.89107533146883,8.61816671870969,8.89107533146883,98025.4882011012,0.0,1.0
1993-10-25,12.38,12.38,12.0,12.0,40900,8.89107533146883,8.89107533146883,8.61816671870969,8.61816671870969,56949.466866833,0.0,1.0
1993-10-26,12.5,12.75,12.0,12.38,62900,8.97725699865593,9.15680213862905,8.61816671870969,8.89107533146883,87582.4319296771,0.0,1.0
1993-10-27,12.38,12.62,12.38,12.5,90400,8.89107533146883,9.06343866584302,8.89107533146883,8.97725699865593,125873.638258232,0.0,1.0
1993-10-28,12.62,12.62,12.38,12.38,61800,9.07062047144195,9.07062047144195,8.8981205575635,8.8981205575635,85982.6516229509,0.01,1.0
1993-10-29,12.75,12.75,12.5,12.62,174900,9.16405792479278,9.16405792479278,8.98437051450272,9.07062047144195,243339.251923206,0.0,1.0
1993-11-01,12.88,12.88,12.62,12.75,201900,9.25749537814361,9.25749537814361,9.07062047144195,9.16405792479278,280904.488069155,0.0,1.0
1993-11-02,13.0,13.0,12.75,12.88,164700,9.34374533508283,9.34374533508283,9.16405792479278,9.25749537814361,229147.940490292,0.0,1.0
1993-11-03,12.62,13.12,12.5,13.0,187100,9.07062047144195,9.42999529202206,8.98437051450272,9.34374533508283,260313.173441005,0.0,1.0
1993-11-04,12.0,12.62,11.88,12.62,169000,8.62499569392261,9.07062047144195,8.53874573698339,9.07062047144195,235130.552172795,0.0,1.0
1993-11-05,12.38,12.38,11.75,12.0,180900,8.8981205575635,8.8981205575635,8.44530828363256,8.62499569392261,251687.082177861,0.0,1.0
1993-11-08,12.62,12.62,12.25,12.5,219000,9.07062047144195,9.07062047144195,8.80468310421267,8.98437051450272,304695.804294923,0.0,1.0
1993-11-09,12.75,12.75,12.5,12.62,531600,9.16405792479278,9.16405792479278,8.98437051450272,9.07062047144195,739617.760562471,0.0,1.0
1993-11-10,12.88,13.0,12.62,12.75,399300,9.25749537814361,9.34374533508283,9.07062047144195,9.16405792479278,555548.103447319,0.0,1.0
1993-11-11,12.88,13.0,12.75,13.0,109100,9.25749537814361,9.34374533508283,9.16405792479278,9.34374533508283,151791.380130485,0.0,1.0
1993-11-12,12.88,13.0,12.62,12.62,481100,9.25749537814361,9.34374533508283,9.07062047144195,9.07062047144195,669356.855919121,0.0,1.0
1993-11-15,12.5,12.88,12.5,12.88,64300,8.98437051450272,9.25749537814361,8.98437051450272,9.25749537814361,89460.9142290574,0.0,1.0
1993-11-16,12.62,12.75,12.5,12.75,38100,9.07062047144195,9.16405792479278,8.98437051450272,9.16405792479278,53008.722117062,0.0,1.0
1993-11-17,12.38,12.62,12.38,12.62,61900,8.8981205575635,9.07062047144195,8.8981205575635,9.07062047144195,86121.7821271952,0.0,1.0
1993-11-18,12.5,12.5,12.25,12.38,21100,8.98437051450272,8.98437051450272,8.80468310421267,8.8981205575635,29356.5363955383,0.0,1.0
1993-11-19,12.5,12.5,12.25,12.25,291900,8.98437051450272,8.98437051450272,8.80468310421267,8.80468310421267,406121.941888987,0.0,1.0
1993-11-22,12.12,12.38,12.0,12.38,55300,8.71124565086184,8.8981205575635,8.62499569392261,8.8981205575635,76939.1688470742,0.0,1.0
1993-11-23,12.62,12.75,12.12,12.12,113000,9.07062047144195,9.16405792479278,8.71124565086184,8.71124565086184,157217.469796011,0.0,1.0
1993-11-24,12.75,12.88,12.5,12.5,472700,9.16405792479278,9.25749537814361,8.98437051450272,8.98437051450272,657669.893562603,0.0,1.0
1993-11-26,12.88,12.88,12.62,12.88,1400,9.25749537814361,9.25749537814361,9.07062047144195,9.25749537814361,1947.8270594196,0.0,1.0
1993-11-29,12.88,13.25,12.75,12.75,315900,9.25749537814361,9.52343274537289,9.16405792479278,9.16405792479278,439513.262907608,0.0,1.0
1993-11-30,13.38,13.62,13.0,13.0,195300,9.61687019872372,9.78937011260217,9.34374533508283,9.34374533508283,271721.874789034,0.0,1.0
1993-12-01,14.25,14.25,13.38,13.62,158300,10.2421823865331,10.2421823865331,9.61687019872372,9.78937011260217,220243.588218659,0.0,1.0
1993-12-02,13.88,14.38,13.62,14.25,170000,9.97624501930382,10.3356198398839,9.78937011260217,10.2421823865331,236521.857215237,0.0,1.0
1993-12-03,13.88,14.0,13.62,13.62,101600,9.97624501930382,10.0624949762431,9.78937011260217,9.78937011260217,141356.592312165,0.0,1.0
1993-12-06,14.12,14.25,13.75,14.0,178400,10.1487449331823,10.2421823865331,9.88280756595299,10.0624949762431,248208.819571754,0.0,1.0
1993-12-07,14.12,14.25,13.88,14.12,90700,10.1487449331823,10.2421823865331,9.97624501930382,10.1487449331823,126191.367349541,0.0,1.0
1993-12-08,14.12,14.12,13.88,14.12,55200,10.1487449331823,10.1487449331823,9.97624501930382,10.1487449331823,76800.0383428298,0.0,1.0
1993-12-09,14.0,14.0,13.75,14.0,49700,10.0624949762431,10.0624949762431,9.88280756595299,10.0624949762431,69147.8606093955,0.0,1.0
1993-12-10,13.88,14.25,13.75,14.0,90500,9.97624501930382,10.2421823865331,9.88280756595299,10.0624949762431,125913.106341053,0.0,1.0
1993-12-13,13.88,14.12,13.88,14.12,43100,9.97624501930382,10.1487449331823,9.97624501930382,10.1487449331823,59965.2473292749,0.0,1.0
1993-12-14,13.5,14.0,13.5,14.0,75500,9.70312015566294,10.0624949762431,9.70312015566294,10.0624949762431,105043.530704414,0.0,1.0
1993-12-15,14.0,14.0,13.5,13.5,46300,10.0624949762431,10.0624949762431,9.70312015566294,9.70312015566294,64417.4234650908,0.0,1.0
1993-12-16,14.0,14.0,13.75,14.0,87300,10.0624949762431,10.0624949762431,9.88280756595299,10.0624949762431,121460.930205236,0.0,1.0
1993-12-17,14.12,14.12,13.75,14.0,66900,10.1487449331823,10.1487449331823,9.88280756595299,10.0624949762431,93078.3073394078,0.0,1.0
1993-12-20,14.0,14.12,13.88,14.0,80200,10.0624949762431,10.1487449331823,9.97624501930382,10.0624949762431,111582.664403894,0.0,1.0
1993-12-21,14.5,14.5,13.88,13.88,153500,10.4218697968232,10.4218697968232,9.97624501930382,9.97624501930382,213565.324014934,0.0,1.0
1993-12-22,14.5,14.62,14.25,14.38,93100,10.4218697968232,10.5081197537624,10.2421823865331,10.3356198398839,129530.499451403,0.0,1.0
1993-12-23,14.88,15.0,14.5,14.5,87000,10.694994660464,10.7812446174033,10.4218697968232,10.4218697968232,121043.538692504,0.0,1.0
1993-12-27,15.0,15.12,14.75,14.75,35600,10.7812446174033,10.8674945743425,10.6015572071132,10.6015572071132,49530.4595109554,0.0,1.0
1993-12-28,15.5,15.5,15.12,15.12,65600,11.1406194379834,11.1406194379834,10.8674945743425,10.8674945743425,91269.6107842325,0.0,1.0
1993-12-29,15.25,15.5,15.12,15.5,74600,10.9609320276933,11.1406194379834,10.8674945743425,11.1406194379834,103791.356166216,0.0,1.0
1993-12-30,15.25,15.25,15.12,15.12,59600,10.9609320276933,10.9609320276933,10.8674945743425,10.8674945743425,82921.7805295774,0.0,1.0
1993-12-31,15.62,15.75,15.38,15.38,27700,11.2268693949226,11.3203068482734,11.0543694810441,11.0543694810441,38539.1496756592,0.0,1.0
1994-01-03,15.0,15.75,15.0,15.75,160400,10.7812446174033,11.3203068482734,10.7812446174033,11.3203068482734,223165.328807788,0.0,1.0
1994-01-04,13.88,15.0,13.5,14.88,253300,9.97624501930382,10.7812446174033,9.70312015566294,10.694994660464,352417.567250704,0.0,1.0
1994-01-05,14.12,14.25,13.88,13.88,119900,10.1487449331823,10.2421823865331,9.97624501930382,9.97624501930382,166817.474588864,0.0,1.0
1994-01-06,14.38,14.5,14.12,14.25,71800,10.3356198398839,10.4218697968232,10.1487449331823,10.2421823865331,99895.702047377,0.0,1.0
1994-01-07,14.38,14.62,14.38,14.38,36900,10.3356198398839,10.5081197537624,10.3356198398839,10.3356198398839,51339.1560661311,0.0,1.0
1994-01-10,15.0,15.0,14.25,14.38,119700,10.7812446174033,10.7812446174033,10.2421823865331,10.3356198398839,166539.213580375,0.0,1.0
1994-01-11,15.0,15.25,14.88,15.0,320700,10.7812446174033,10.9609320276933,10.694994660464,10.7812446174033,446191.527111331,0.0,1.0
1994-01-12,14.25,14.75,13.88,14.62,335900,10.2421823865331,10.6015572071132,9.97624501930382,10.5081197537624,467339.36375646,0.0,1.0
1994-01-13,14.38,14.38,14.0,14.12,43300,10.3356198398839,10.3356198398839,10.0624949762431,10.1487449331823,60243.5083377635,0.0,1.0
1994-01-14,13.88,14.12,13.75,14.0,152500,9.97624501930382,10.1487449331823,9.88280756595299,10.0624949762431,212174.018972492,0.0,1.0
1994-01-17,13.88,14.0,13.88,13.88,152600,9.97624501930382,10.0624949762431,9.97624501930382,9.97624501930382,212313.149476737,0.0,1.0
1994-01-18,14.38,14.5,13.88,13.88,85800,10.3356198398839,10.4218697968232,9.97624501930382,9.97624501930382,119373.972641573,0.0,1.0
1994-01-19,14.0,14.5,14.0,14.5,34300,10.0624949762431,10.4218697968232,10.0624949762431,10.4218697968232,47721.76295578,0.0,1.0
1994-01-20,14.0,14.25,13.88,14.0,417600,10.0624949762431,10.2421823865331,9.97624501930382,10.0624949762431,581008.985724015,0.0,1.0
1994-01-21,14.0,14.25,13.75,14.0,186200,10.0624949762431,10.2421823865331,9.88280756595299,10.0624949762431,259060.998902806,0.0,1.0
1994-01-24,13.88,14.25,13.88,13.88,60100,9.97624501930382,10.2421823865331,9.97624501930382,9.97624501930382,83617.4330507986,0.0,1.0
1994-01-25,14.0,14.12,13.75,13.88,75500,10.0624949762431,10.1487449331823,9.88280756595299,9.97624501930382,105043.530704414,0.0,1.0
1994-01-26,13.88,14.12,13.88,13.88,26600,9.97624501930382,10.1487449331823,9.97624501930382,9.97624501930382,37008.7141289724,0.0,1.0
1994-01-27,14.0,14.25,14.0,14.0,34700,10.0624949762431,10.2421823865331,10.0624949762431,10.0624949762431,48278.284972757,0.0,1.0
1994-01-28,14.12,14.25,13.88,13.88,39000,10.1487449331823,10.2421823865331,9.97624501930382,9.97624501930382,54260.8966552602,0.0,1.0
1994-01-31,14.75,14.88,14.12,14.25,62400,10.6087447035248,10.7022455043016,10.1556254382217,10.2491262389986,86758.6152482483,0.01,1.0
1994-02-01,14.5,14.75,14.38,14.62,649500,10.4289354712617,10.6087447035248,10.3426270397754,10.515243902748,903040.394290658,0.0,1.0
1994-02-02,14.5,14.5,14.25,14.25,225400,10.4289354712617,10.4289354712617,10.2491262389986,10.2491262389986,313387.690335819,0.0,1.0
1994-02-03,14.38,14.5,14.25,14.38,174200,10.3426270397754,10.4289354712617,10.2491262389986,10.3426270397754,242201.134234692,0.0,1.0
1994-02-04,14.25,14.5,14.12,14.38,124400,10.2491262389986,10.4289354712617,10.1556254382217,10.3426270397754,172961.085526955,0.0,1.0
1994-02-07,14.12,14.25,13.62,13.75,88000,10.1556254382217,10.2491262389986,9.79600697369546,9.88950777447229,122351.893298812,0.0,1.0
1994-02-08,14.38,14.38,14.0,14.0,36900,10.3426270397754,10.3426270397754,10.0693170067354,10.0693170067354,51304.3734400697,0.0,1.0
1994-02-09,14.62,14.88,14.12,14.12,64500,10.515243902748,10.7022455043016,10.1556254382217,10.1556254382217,89678.3763383333,0.0,1.0
1994-02-10,15.0,15.12,14.75,14.88,89300,10.7885539357879,10.8748623672743,10.6087447035248,10.7022455043016,124159.364449817,0.0,1.0
1994-02-11,15.0,15.0,14.75,14.75,96800,10.7885539357879,10.7885539357879,10.6087447035248,10.6087447035248,134587.082628693,0.0,1.0
1994-02-14,15.0,15.12,14.75,14.75,102700,10.7885539357879,10.8748623672743,10.6087447035248,10.6087447035248,142790.220929409,0.0,1.0
1994-02-15,15.0,15.25,14.88,14.88,91900,10.7885539357879,10.9683631680511,10.7022455043016,10.7022455043016,127774.306751828,0.0,1.0
1994-02-16,15.12,15.12,14.88,15.0,143700,10.8748623672743,10.8748623672743,10.7022455043016,10.7885539357879,199795.080307263,0.0,1.0
1994-02-17,14.62,15.12,14.5,15.0,66900,10.515243902748,10.8748623672743,10.4289354712617,10.7885539357879,93015.2461555736,0.0,1.0
1994-02-18,14.62,14.88,14.38,14.38,32200,10.515243902748,10.7022455043016,10.3426270397754,10.3426270397754,44769.6700479741,0.0,1.0
1994-02-22,14.75,14.75,14.62,14.62,48100,10.6087447035248,10.6087447035248,10.515243902748,10.515243902748,66876.4325871914,0.0,1.0
1994-02-23,14.38,14.75,14.38,14.75,24300,10.3426270397754,10.6087447035248,10.3426270397754,10.6087447035248,33785.8068995581,0.0,1.0
1994-02-24,14.0,14.5,14.0,14.38,47300,10.0693170067354,10.4289354712617,10.0693170067354,10.3426270397754,65764.1426481113,0.0,1.0
1994-02-25,13.5,14.12,13.38,14.0,147300,9.70969854220915,10.1556254382217,9.62339011072285,10.0693170067354,204800.385033124,0.0,1.0
1994-02-28,13.62,13.62,13.38,13.5,103900,9.79600697369546,9.79600697369546,9.62339011072285,9.70969854220915,144458.655838029,0.0,1.0
1994-03-01,13.75,13.75,13.38,13.38,122300,9.88950777447229,9.88950777447229,9.62339011072285,9.62339011072285,170041.324436871,0.0,1.0
1994-03-02,13.88,14.12,13.0,13.38,61300,9.98300857524911,10.1556254382217,9.35008007768289,9.62339011072285,85229.2165820131,0.0,1.0
1994-03-03,14.12,14.12,13.88,13.88,8800,10.1556254382217,10.1556254382217,9.98300857524911,9.98300857524911,12235.1893298812,0.0,1.0
1994-03-04,13.62,14.0,13.62,13.88,36200,9.79600697369546,10.0693170067354,9.79600697369546,9.98300857524911,50331.1197433747,0.0,1.0
1994-03-07,13.62,13.75,13.62,13.62,106500,9.79600697369546,9.88950777447229,9.79600697369546,9.79600697369546,148073.598140039,0.0,1.0
1994-03-08,13.62,13.75,13.62,13.62,139200,9.79600697369546,9.88950777447229,9.79600697369546,9.79600697369546,193538.449399938,0.0,1.0
1994-03-09,13.5,13.75,13.12,13.62,1080800,9.70969854220915,9.88950777447229,9.43638850916919,9.79600697369546,1502703.70769722,0.0,1.0
1994-03-10,13.75,13.75,13.5,13.5,6800,9.88950777447229,9.88950777447229,9.70969854220915,9.70969854220915,9454.46448218089,0.0,1.0
1994-03-11,13.5,13.62,13.25,13.5,90400,9.70969854220915,9.79600697369546,9.52988930994602,9.70969854220915,125688.763116052,0.0,1.0
1994-03-14,13.75,13.75,13.38,13.38,29800,9.88950777447229,9.88950777447229,9.62339011072285,9.62339011072285,41432.8002307339,0.0,1.0
1994-03-15,13.88,13.88,13.75,13.88,68100,9.98300857524911,9.98300857524911,9.88950777447229,9.98300857524911,94683.681064194,0.0,1.0
1994-03-16,13.75,13.88,13.75,13.75,51200,9.88950777447229,9.98300857524911,9.88950777447229,9.88950777447229,71186.5561011267,0.0,1.0
1994-03-17,13.75,13.88,13.62,13.88,33900,9.88950777447229,9.98300857524911,9.79600697369546,9.98300857524911,47133.2861685194,0.0,1.0
1994-03-18,13.12,13.75,13.12,13.75,87500,9.43638850916919,9.88950777447229,9.43638850916919,9.88950777447229,121656.712086886,0.0,1.0
1994-03-21,13.25,13.38,13.0,13.12,151100,9.52988930994602,9.62339011072285,9.35008007768289,9.43638850916919,210083.762243755,0.0,1.0
1994-03-22,13.12,13.5,13.0,13.25,127600,9.43638850916919,9.70969854220915,9.35008007768289,9.52988930994602,177410.245283277,0.0,1.0
1994-03-23,13.12,13.38,13.12,13.38,41600,9.43638850916919,9.62339011072285,9.43638850916919,9.62339011072285,57839.0768321655,0.0,1.0
1994-03-24,12.75,13.25,12.62,13.12,129300,9.17027084541976,9.52988930994602,9.07677004464293,9.43638850916919,179773.861403822,0.0,1.0
1994-03-25,12.88,13.12,12.88,13.0,28100,9.26377164619658,9.43638850916919,9.26377164619658,9.35008007768289,39069.1841101887,0.0,1.0
1994-03-28,13.0,13.12,12.75,13.0,107300,9.35008007768289,9.43638850916919,9.17027084541976,9.35008007768289,149185.888079119,0.0,1.0
1994-03-29,12.88,13.0,12.88,13.0,18400,9.26377164619658,9.35008007768289,9.26377164619658,9.35008007768289,25582.6685988424,0.0,1.0
1994-03-30,12.88,13.0,12.75,12.88,80900,9.26377164619658,9.35008007768289,9.17027084541976,9.26377164619658,112480.320089476,0.0,1.0
1994-03-31,13.0,13.0,12.75,12.88,184400,9.35008007768289,9.35008007768289,9.17027084541976,9.26377164619658,256382.830957964,0.0,1.0
1994-04-04,12.75,13.0,12.75,13.0,106700,9.17027084541976,9.35008007768289,9.17027084541976,9.35008007768289,148351.670624809,0.0,1.0
1994-04-05,13.12,13.38,13.0,13.0,64500,9.43638850916919,9.62339011072285,9.35008007768289,9.35008007768289,89678.3763383335,0.0,1.0
1994-04-06,12.88,13.12,12.0,12.25,101500,9.26377164619658,9.43638850916919,8.63084314863036,8.81065238089349,141121.786020788,0.0,1.0
1994-04-07,12.88,13.12,12.75,12.88,47000,9.26377164619658,9.43638850916919,9.17027084541976,9.26377164619658,65347.0339209562,0.0,1.0
1994-04-08,12.38,12.88,12.38,12.75,254300,8.90415318167032,9.26377164619658,8.90415318167032,9.17027084541976,353569.164385088,0.0,1.0
1994-04-11,11.75,12.38,11.62,12.38,649800,8.45103391636723,8.90415318167032,8.3575331155904,8.90415318167032,903457.503017815,0.0,1.0
1994-04-12,12.25,12.44,11.75,11.75,105200,8.81065238089349,8.94730739741347,8.45103391636723,8.45103391636723,146266.126989034,0.0,1.0
1994-04-13,12.12,12.62,12.12,12.5,41200,8.71715158011666,9.07677004464293,8.71715158011666,8.99046161315662,57282.9318626254,0.0,1.0
1994-04-14,11.75,12.0,11.75,12.0,197000,8.45103391636723,8.63084314863036,8.45103391636723,8.63084314863036,273901.397498476,0.0,1.0
1994-04-15,12.0,12.12,11.88,11.88,40400,8.63084314863036,8.71715158011666,8.54453471714405,8.54453471714405,56170.6419235453,0.0,1.0
1994-04-18,11.75,12.12,11.75,11.88,252400,8.45103391636723,8.71715158011666,8.45103391636723,8.54453471714405,350927.475779773,0.0,1.0
1994-04-19,11.88,12.0,11.75,11.75,51200,8.54453471714405,8.63084314863036,8.45103391636723,8.45103391636723,71186.5561011267,0.0,1.0
1994-04-20,11.88,12.0,11.75,12.0,93600,8.54453471714405,8.63084314863036,8.45103391636723,8.63084314863036,130137.922872372,0.0,1.0
1994-04-21,11.88,11.94,11.75,11.75,235500,8.54453471714405,8.58768893288721,8.45103391636723,8.45103391636723,327430.350816706,0.0,1.0
1994-04-22,11.75,12.0,11.75,11.75,278100,8.45103391636723,8.63084314863036,8.45103391636723,8.45103391636723,386659.790072721,0.0,1.0
1994-04-25,12.12,12.12,11.88,12.12,58900,8.71715158011666,8.71715158011666,8.54453471714405,8.71715158011666,81892.3467647727,0.0,1.0
1994-04-26,11.75,12.12,11.75,12.0,177100,8.45103391636723,8.71715158011666,8.45103391636723,8.63084314863036,246233.185263858,0.0,1.0
1994-04-28,12.38,12.62,11.88,11.88,500600,8.90415318167032,9.07677004464293,8.54453471714405,8.54453471714405,696015.429379376,0.0,1.0
1994-04-29,12.62,12.75,12.38,12.62,95100,9.07677004464293,9.17027084541976,8.90415318167032,9.07677004464293,132223.466508147,0.0,1.0
1994-05-02,12.44,12.88,12.38,12.62,104200,8.94730739741347,9.26377164619658,8.90415318167032,9.07677004464293,144875.764565184,0.0,1.0
1994-05-03,12.5,12.62,12.38,12.62,35600,8.99046161315662,9.07677004464293,8.90415318167032,9.07677004464293,49496.9022890647,0.0,1.0
1994-05-04,12.38,12.62,12.38,12.62,59500,8.90415318167032,9.07677004464293,8.90415318167032,9.07677004464293,82726.5642190828,0.0,1.0
1994-05-05,12.44,12.62,12.25,12.62,180900,8.94730739741347,9.07677004464293,8.81065238089349,9.07677004464293,251516.562474489,0.0,1.0
1994-05-06,12.75,13.0,12.25,12.25,79300,9.17027084541976,9.35008007768289,8.81065238089349,8.81065238089349,110255.740211315,0.0,1.0
1994-05-09,13.12,13.12,12.62,12.62,43500,9.43638850916919,9.43638850916919,9.07677004464293,9.07677004464293,60480.7654374807,0.0,1.0
1994-05-10,12.62,13.12,12.62,13.0,103300,9.07677004464293,9.43638850916919,9.07677004464293,9.35008007768289,143624.438383718,0.0,1.0
1994-05-11,12.62,12.88,12.62,12.88,22600,9.07677004464293,9.26377164619658,9.07677004464293,9.26377164619658,31422.1907790129,0.0,1.0
1994-05-12,12.12,12.75,11.75,12.62,212800,8.71715158011666,9.17027084541976,8.45103391636723,9.07677004464293,295869.123795308,0.0,1.0
1994-05-13,12.0,12.5,11.75,12.5,618700,8.63084314863036,8.99046161315662,8.45103391636723,8.99046161315662,860217.231636076,0.0,1.0
1994-05-16,11.5,11.88,11.38,11.81,483200,8.27122468410409,8.54453471714405,8.18491625261779,8.49418813211038,671823.123204383,0.0,1.0
1994-05-17,10.88,11.62,10.75,11.5,53400,7.82529778809153,8.3575331155904,7.7317969873147,8.27122468410409,74245.3534335969,0.0,1.0
1994-05-18,11.0,11.12,10.88,10.88,128000,7.91879858886835,8.0051854825651,7.83241169517161,7.83241169517161,177804.749571388,0.01,1.0
1994-05-19,11.12,11.12,10.88,11.0,83500,8.0051854825651,8.0051854825651,7.83241169517161,7.91879858886835,115989.81710321,0.0,1.0
1994-05-20,10.75,11.0,10.75,10.88,181400,7.7388258936668,7.91879858886835,7.7388258936668,7.83241169517161,251982.668533202,0.0,1.0
1994-05-23,10.88,11.12,10.75,10.75,117700,7.83241169517161,8.0051854825651,7.7388258936668,7.7388258936668,163497.023629316,0.0,1.0
1994-05-24,10.94,11.12,10.88,11.12,20400,7.87560514201998,8.0051854825651,7.83241169517161,8.0051854825651,28337.63196294,0.0,1.0
1994-05-25,11.12,11.12,10.88,10.88,21500,8.0051854825651,8.0051854825651,7.83241169517161,7.83241169517161,29865.6415295691,0.0,1.0
1994-05-26,10.88,11.12,10.88,10.88,1200,7.83241169517161,8.0051854825651,7.83241169517161,7.83241169517161,1666.91952723176,0.0,1.0
1994-05-27,11.12,11.12,10.88,10.88,5500,8.0051854825651,8.0051854825651,7.83241169517161,7.83241169517161,7640.04783314559,0.0,1.0
1994-05-31,10.88,11.0,10.88,11.0,5200,7.83241169517161,7.91879858886835,7.83241169517161,7.91879858886835,7223.31795133765,0.0,1.0
1994-06-01,10.88,10.88,10.88,10.88,1200,7.83241169517161,7.83241169517161,7.83241169517161,7.83241169517161,1666.91952723176,0.0,1.0
1994-06-02,10.88,10.88,10.69,10.88,10500,7.83241169517161,7.83241169517161,7.69563244681843,7.83241169517161,14585.5458632779,0.0,1.0
1994-06-03,10.5,10.62,10.12,10.62,96500,7.55885319846525,7.64524009216199,7.28529470175889,7.64524009216199,134048.111981554,0.0,1.0
1994-06-06,10.62,10.75,10.5,10.62,32100,7.64524009216199,7.7388258936668,7.55885319846525,7.64524009216199,44590.0973534497,0.0,1.0
1994-06-07,10.62,10.75,10.38,10.75,49100,7.64524009216199,7.7388258936668,7.4724663047685,7.7388258936668,68204.7906558997,0.0,1.0
1994-06-08,10.75,10.88,10.62,10.88,77900,7.7388258936668,7.83241169517161,7.64524009216199,7.83241169517161,108210.859309462,0.0,1.0
1994-06-09,10.88,10.88,10.69,10.88,44800,7.83241169517161,7.83241169517161,7.69563244681843,7.83241169517161,62231.6623499859,0.0,1.0
1994-06-10,10.75,10.88,10.62,10.88,36300,7.7388258936668,7.83241169517161,7.64524009216199,7.83241169517161,50424.3156987609,0.0,1.0
1994-06-13,10.88,10.88,10.62,10.62,13400,7.83241169517161,7.83241169517161,7.64524009216199,7.64524009216199,18613.9347207547,0.0,1.0
1994-06-14,12.06,12.25,11.12,11.12,190300,8.68188281652294,8.81866206487612,8.0051854825651,8.0051854825651,264345.655026837,0.0,1.0
1994-06-15,12.38,13.0,12.0,12.0,296500,8.91224786638093,9.35858015048078,8.63868936967457,8.63868936967457,411868.033186848,0.0,1.0
1994-06-16,12.38,12.62,12.12,12.38,192000,8.91224786638093,9.08502165377442,8.72507626337131,8.91224786638093,266707.124357082,0.0,1.0
1994-06-17,12.0,12.38,11.88,12.38,53700,8.63868936967457,8.91224786638093,8.55230247597782,8.91224786638093,74594.6488436215,0.0,1.0
1994-06-20,11.94,12.0,11.88,12.0,33000,8.59549592282619,8.63868936967457,8.55230247597782,8.63868936967457,45840.2869988735,0.0,1.0
1994-06-21,12.12,12.25,11.75,11.88,80200,8.72507626337131,8.81866206487612,8.45871667447301,8.55230247597782,111405.788403323,0.0,1.0
1994-06-22,12.12,12.25,12.0,12.12,45000,8.72507626337131,8.81866206487612,8.63868936967457,8.72507626337131,62509.4822711912,0.0,1.0
1994-06-23,12.0,12.25,12.0,12.12,39200,8.63868936967457,8.81866206487612,8.63868936967457,8.72507626337131,54452.7045562376,0.0,1.0
1994-06-24,12.25,12.25,12.0,12.25,22700,8.81866206487612,8.81866206487612,8.63868936967457,8.81866206487612,31532.5610568009,0.0,1.0
1994-06-27,12.25,12.25,12.0,12.0,15900,8.81866206487612,8.81866206487612,8.63868936967457,8.63868936967457,22086.6837358209,0.0,1.0
1994-06-28,12.69,12.75,12.0,12.25,59100,9.13541400843086,9.17860745527923,8.63868936967457,8.81866206487612,82095.7867161644,0.0,1.0
1994-06-29,12.56,12.75,12.5,12.69,50000,9.04182820692605,9.17860745527923,8.99863476007767,9.13541400843086,69454.9803013235,0.0,1.0
1994-06-30,12.5,12.75,12.5,12.75,70400,8.99863476007767,9.17860745527923,8.99863476007767,9.17860745527923,97792.6122642636,0.0,1.0
1994-07-01,13.5,13.5,12.5,12.75,113700,9.71852554088389,9.71852554088389,8.99863476007767,9.17860745527923,157940.62520521,0.0,1.0
1994-07-05,13.0,13.5,12.88,13.5,90000,9.35858015048078,9.71852554088389,9.27219325678404,9.71852554088389,125018.964542382,0.0,1.0
1994-07-06,13.12,13.38,12.88,13.0,18800,9.44496704417753,9.63213864718714,9.27219325678404,9.35858015048078,26115.0725932976,0.0,1.0
1994-07-07,13.56,13.62,13.12,13.38,42700,9.76171898773226,9.80491243458063,9.44496704417753,9.63213864718714,59314.5531773303,0.0,1.0
1994-07-08,13.25,13.5,13.12,13.25,39200,9.53855284568234,9.71852554088389,9.44496704417753,9.53855284568234,54452.7045562376,0.0,1.0
1994-07-11,13.0,13.25,13.0,13.12,6300,9.35858015048078,9.53855284568234,9.35858015048078,9.44496704417753,8751.32751796677,0.0,1.0
1994-07-12,12.88,13.25,12.88,13.0,27400,9.27219325678404,9.53855284568234,9.27219325678404,9.35858015048078,38061.3292051253,0.0,1.0
1994-07-13,12.75,13.0,12.75,12.75,15200,9.17860745527923,9.35858015048078,9.17860745527923,9.17860745527923,21114.3140116023,0.0,1.0
1994-07-14,12.88,13.12,12.75,13.0,40400,9.27219325678404,9.44496704417753,9.17860745527923,9.35858015048078,56119.6240834694,0.0,1.0
1994-07-15,13.12,13.12,13.12,13.12,32100,9.44496704417753,9.44496704417753,9.44496704417753,9.44496704417753,44590.0973534497,0.0,1.0
1994-07-18,12.88,12.88,12.62,12.88,86500,9.27219325678404,9.27219325678404,9.08502165377442,9.27219325678404,120157.11592129,0.0,1.0
1994-07-19,12.5,12.75,12.5,12.62,13800,8.99863476007767,9.17860745527923,8.99863476007767,9.08502165377442,19169.5745631653,0.0,1.0
1994-07-20,12.81,12.88,12.44,12.62,211200,9.2218009021276,9.27219325678404,8.9554413132293,9.08502165377442,293377.836792791,0.0,1.0
1994-07-21,13.12,13.5,12.75,12.75,156800,9.45216595198559,9.72593295364371,9.18560334510795,9.18560334510795,217644.930320743,0.01,1.0
1994-07-22,13.12,13.12,13.0,13.12,41000,9.45216595198559,9.45216595198559,9.36571321461987,9.45216595198559,56909.7075456024,0.0,1.0
1994-07-25,13.0,13.12,13.0,13.0,87000,9.36571321461987,9.45216595198559,9.36571321461987,9.36571321461987,120759.623328473,0.0,1.0
1994-07-26,12.88,13.0,12.62,13.0,66300,9.27926047725415,9.36571321461987,9.09194621296175,9.36571321461987,92027.1612261813,0.0,1.0
1994-07-27,12.38,12.88,12.38,12.88,10000,8.91904073823031,9.27926047725415,8.91904073823031,9.27926047725415,13880.4164745372,0.0,1.0
1994-07-28,12.38,12.38,12.12,12.25,49000,8.91904073823031,8.91904073823031,8.73172647393791,8.82538360608411,68014.0407252321,0.0,1.0
1994-07-29,12.12,12.38,12.12,12.38,58200,8.73172647393791,8.91904073823031,8.73172647393791,8.91904073823031,80784.0238818062,0.0,1.0
1994-08-01,12.38,12.38,12.06,12.38,58500,8.91904073823031,8.91904073823031,8.68850010525505,8.91904073823031,81200.4363760423,0.0,1.0
1994-08-02,12.25,12.38,12.0,12.0,93700,8.82538360608411,8.91904073823031,8.64527373657219,8.64527373657219,130059.502366413,0.0,1.0
1994-08-03,11.88,12.25,11.62,12.12,82300,8.55882099920646,8.82538360608411,8.37150673491407,8.73172647393791,114235.827585441,0.0,1.0
1994-08-04,11.75,11.88,11.5,11.88,33000,8.46516386706027,8.55882099920646,8.28505399754834,8.55882099920646,45805.3743659726,0.0,1.0
1994-08-05,11.75,11.88,11.62,11.75,22200,8.46516386706027,8.55882099920646,8.37150673491407,8.46516386706027,30814.5245734725,0.0,1.0
1994-08-08,12.12,12.12,11.62,11.75,74700,8.73172647393791,8.73172647393791,8.37150673491407,8.46516386706027,103686.711064793,0.0,1.0
1994-08-09,11.88,12.12,11.62,11.88,90300,8.55882099920646,8.73172647393791,8.37150673491407,8.55882099920646,125340.160765071,0.0,1.0
1994-08-10,11.88,11.88,11.38,11.38,83500,8.55882099920646,8.55882099920646,8.19860126018262,8.19860126018262,115901.477562385,0.0,1.0
1994-08-11,11.5,11.75,11.5,11.62,65300,8.28505399754834,8.46516386706027,8.28505399754834,8.37150673491407,90639.1195787277,0.0,1.0
1994-08-12,11.62,11.75,11.5,11.5,52300,8.37150673491407,8.46516386706027,8.28505399754834,8.28505399754834,72594.5781618293,0.0,1.0
1994-08-15,11.88,11.88,11.5,11.5,34900,8.55882099920646,8.55882099920646,8.28505399754834,8.28505399754834,48442.6534961347,0.0,1.0
1994-08-16,11.75,11.88,11.5,11.62,18800,8.46516386706027,8.55882099920646,8.28505399754834,8.37150673491407,26095.1829721298,0.0,1.0
1994-08-17,11.88,11.88,11.62,11.75,6200,8.55882099920646,8.55882099920646,8.37150673491407,8.46516386706027,8605.85821421304,0.0,1.0
1994-08-18,12.0,12.12,11.88,11.88,209100,8.64527373657219,8.73172647393791,8.55882099920646,8.55882099920646,290239.508482572,0.0,1.0
1994-08-19,12.12,12.25,12.0,12.12,179100,8.73172647393791,8.82538360608411,8.64527373657219,8.73172647393791,248598.25905896,0.0,1.0
1994-08-22,12.88,13.0,12.0,12.0,139700,9.27926047725415,9.36571321461987,8.64527373657219,8.64527373657219,193909.418149284,0.0,1.0
1994-08-23,13.0,13.25,12.62,12.88,74900,9.36571321461987,9.54582308413179,9.09194621296175,9.27926047725415,103964.319394283,0.0,1.0
1994-08-24,12.88,13.12,12.88,13.12,32100,9.27926047725415,9.45216595198559,9.27926047725415,9.45216595198559,44556.1368832643,0.0,1.0
1994-08-25,12.62,13.0,12.5,13.0,370500,9.09194621296175,9.36571321461987,9.00549347559603,9.36571321461987,514269.430381602,0.0,1.0
1994-08-26,13.0,13.0,12.56,12.56,180800,9.36571321461987,9.36571321461987,9.04871984427889,9.04871984427889,250957.929859632,0.0,1.0
1994-08-29,12.88,13.0,12.62,13.0,70000,9.27926047725415,9.36571321461987,9.09194621296175,9.36571321461987,97162.9153217601,0.0,1.0
1994-08-30,13.5,13.5,12.75,12.88,165800,9.72593295364371,9.72593295364371,9.18560334510795,9.27926047725415,230137.305147826,0.0,1.0
1994-08-31,13.75,13.88,13.38,13.62,134100,9.90604282315563,9.99969995530183,9.63948021627799,9.81238569100943,186136.384923543,0.0,1.0
1994-09-01,14.0,14.0,13.62,13.88,38000,10.0861526926676,10.0861526926676,9.81238569100943,9.99969995530183,52745.5826032409,0.0,1.0
1994-09-02,13.88,14.12,13.88,14.12,81600,9.99969995530183,10.1726054300333,9.99969995530183,10.1726054300333,113264.198432223,0.0,1.0
1994-09-06,13.62,13.94,13.5,13.88,64000,9.81238569100943,10.0429263239847,9.72593295364371,9.99969995530183,88834.6654370378,0.0,1.0
1994-09-07,13.5,13.75,13.38,13.75,286800,9.72593295364371,9.90604282315563,9.63948021627799,9.90604282315563,398090.344489726,0.0,1.0
1994-09-08,13.56,13.62,13.5,13.5,66600,9.76915932232657,9.81238569100943,9.72593295364371,9.72593295364371,92443.5737204175,0.0,1.0
1994-09-09,13.69,13.75,13.5,13.5,348100,9.86281645447277,9.90604282315563,9.72593295364371,9.72593295364371,483177.297478638,0.0,1.0
1994-09-12,13.75,13.75,13.5,13.62,12400,9.90604282315563,9.90604282315563,9.72593295364371,9.81238569100943,17211.7164284261,0.0,1.0
1994-09-13,13.5,13.75,13.5,13.5,71900,9.72593295364371,9.90604282315563,9.72593295364371,9.72593295364371,99800.1944519222,0.0,1.0
1994-09-14,13.75,13.75,13.5,13.5,19900,9.90604282315563,9.90604282315563,9.72593295364371,9.72593295364371,27622.0287843289,0.0,1.0
1994-09-15,13.75,13.75,13.5,13.75,9500,9.90604282315563,9.90604282315563,9.72593295364371,9.90604282315563,13186.3956508103,0.0,1.0
1994-09-16,13.5,13.75,13.5,13.75,9400,9.72593295364371,9.90604282315563,9.72593295364371,9.90604282315563,13047.5914860649,0.0,1.0
1994-09-19,13.5,13.75,13.5,13.75,18900,9.72593295364371,9.90604282315563,9.72593295364371,9.90604282315563,26233.9871368752,0.0,1.0
1994-09-20,13.75,13.88,13.5,13.62,37100,9.90604282315563,9.99969995530183,9.72593295364371,9.81238569100943,51496.3451205329,0.0,1.0
1994-09-21,13.62,13.88,13.5,13.62,205400,9.81238569100943,9.99969995530183,9.72593295364371,9.81238569100943,285103.754386993,0.0,1.0
1994-09-22,13.75,14.38,13.75,14.0,72200,9.90604282315563,10.3599196943257,9.90604282315563,10.0861526926676,100216.606946158,0.0,1.0
1994-09-23,13.88,14.0,13.88,14.0,62200,9.99969995530183,10.0861526926676,9.99969995530183,10.0861526926676,86336.1904716211,0.0,1.0
1994-09-26,14.12,14.12,13.75,13.88,29300,10.1726054300333,10.1726054300333,9.90604282315563,9.99969995530183,40669.6202703938,0.0,1.0
1994-09-27,14.12,14.12,13.88,13.88,5200,10.1726054300333,10.1726054300333,9.99969995530183,9.99969995530183,7217.8165667593,0.0,1.0
1994-09-28,13.88,14.0,13.75,13.75,26800,9.99969995530183,10.0861526926676,9.90604282315563,9.90604282315563,37199.5161517596,0.0,1.0
1994-09-29,13.81,14.0,13.75,13.75,34500,9.94926919183849,10.0861526926676,9.90604282315563,9.90604282315563,47887.4368371532,0.0,1.0
1994-09-30,14.06,14.12,13.75,13.75,28200,10.1293790613504,10.1726054300333,9.90604282315563,9.90604282315563,39142.7744581948,0.0,1.0
1994-10-03,13.88,14.12,13.88,13.88,17400,9.99969995530183,10.1726054300333,9.99969995530183,9.99969995530183,24151.9246656947,0.0,1.0
1994-10-04,13.88,14.12,13.88,14.12,17200,9.99969995530183,10.1726054300333,9.99969995530183,10.1726054300333,23874.3163362039,0.0,1.0
1994-10-05,13.5,13.88,13.5,13.75,20700,9.72593295364371,9.99969995530183,9.72593295364371,9.90604282315563,28732.4621022919,0.0,1.0
1994-10-06,13.25,13.62,13.25,13.56,28800,9.54582308413179,9.81238569100943,9.54582308413179,9.76915932232657,39975.599446667,0.0,1.0
1994-10-07,13.0,13.62,13.0,13.62,62800,9.36571321461987,9.81238569100943,9.36571321461987,9.81238569100943,87169.0154600934,0.0,1.0
1994-10-10,12.88,13.25,12.62,13.0,65300,9.27926047725415,9.54582308413179,9.09194621296175,9.36571321461987,90639.1195787276,0.0,1.0
1994-10-11,13.0,13.12,12.88,13.0,47700,9.36571321461987,9.45216595198559,9.27926047725415,9.36571321461987,66209.5865835422,0.0,1.0
1994-10-12,13.25,13.25,13.0,13.0,4800,9.54582308413179,9.54582308413179,9.36571321461987,9.36571321461987,6662.59990777784,0.0,1.0
1994-10-13,13.12,13.38,13.12,13.25,27300,9.45216595198559,9.63948021627799,9.45216595198559,9.54582308413179,37893.5369754864,0.0,1.0
1994-10-14,13.38,13.38,13.12,13.12,18900,9.63948021627799,9.63948021627799,9.45216595198559,9.45216595198559,26233.9871368752,0.0,1.0
1994-10-17,13.25,13.38,13.12,13.38,61400,9.54582308413179,9.63948021627799,9.45216595198559,9.63948021627799,85225.7571536582,0.0,1.0
1994-10-18,13.25,13.38,13.25,13.25,12100,9.54582308413179,9.63948021627799,9.54582308413179,9.54582308413179,16795.30393419,0.0,1.0
1994-10-19,13.25,13.5,13.25,13.25,14200,9.54582308413179,9.72593295364371,9.54582308413179,9.54582308413179,19710.1913938428,0.0,1.0
1994-10-20,13.38,13.62,13.25,13.25,50900,9.63948021627799,9.81238569100943,9.54582308413179,9.54582308413179,70651.3198553941,0.0,1.0
1994-10-21,13.38,13.5,13.38,13.38,16800,9.63948021627799,9.72593295364371,9.63948021627799,9.63948021627799,23319.0996772224,0.0,1.0
1994-10-24,13.5,13.5,13.38,13.5,57600,9.72593295364371,9.72593295364371,9.63948021627799,9.72593295364371,79951.198893334,0.0,1.0
1994-10-25,13.38,13.38,13.25,13.38,34100,9.63948021627799,9.63948021627799,9.54582308413179,9.63948021627799,47332.2201781717,0.0,1.0
1994-10-26,13.38,13.5,13.25,13.25,87900,9.63948021627799,9.72593295364371,9.54582308413179,9.54582308413179,122008.860811182,0.0,1.0
1994-10-27,13.12,13.5,12.88,13.38,41100,9.45216595198559,9.72593295364371,9.27926047725415,9.63948021627799,57048.5117103477,0.0,1.0
1994-10-28,12.88,13.12,12.88,13.12,1100,9.27926047725415,9.45216595198559,9.27926047725415,9.45216595198559,1526.84581219909,0.0,1.0
1994-10-31,12.94,13.12,12.88,13.12,33900,9.32969124071748,9.45947056245853,9.2864314668038,9.45947056245853,47018.2762410758,0.01,1.0
1994-11-01,12.62,12.88,12.62,12.88,30700,9.09897244651118,9.2864314668038,9.09897244651118,9.2864314668038,42579.9728790863,0.0,1.0
1994-11-02,12.75,13.0,12.62,12.62,47200,9.19270195665749,9.37295101463117,9.09897244651118,9.09897244651118,65464.9745893445,0.0,1.0
1994-11-03,12.75,13.0,12.75,13.0,12200,9.19270195665749,9.37295101463117,9.19270195665749,9.37295101463117,16921.0315675848,0.0,1.0
1994-11-04,13.0,13.0,12.75,13.0,28200,9.37295101463117,9.37295101463117,9.19270195665749,9.37295101463117,39112.5483775321,0.0,1.0
1994-11-07,12.62,12.88,12.62,12.88,3900,9.09897244651118,9.2864314668038,9.09897244651118,9.2864314668038,5409.18222242465,0.0,1.0
1994-11-08,12.62,12.88,12.62,12.75,16800,9.09897244651118,9.2864314668038,9.09897244651118,9.19270195665749,23301.0926504446,0.0,1.0
1994-11-09,12.75,12.88,12.62,12.88,9800,9.19270195665749,9.2864314668038,9.09897244651118,9.2864314668038,13592.3040460927,0.0,1.0
1994-11-10,12.5,12.88,12.5,12.62,10700,9.01245289868381,9.2864314668038,9.01245289868381,9.09897244651118,14840.5768666523,0.0,1.0
1994-11-11,12.88,12.88,12.5,12.75,35900,9.2864314668038,9.2864314668038,9.01245289868381,9.19270195665749,49792.2158423192,0.0,1.0
1994-11-14,12.62,12.75,12.62,12.75,20800,9.09897244651118,9.19270195665749,9.09897244651118,9.19270195665749,28848.9718529315,0.0,1.0
1994-11-15,12.5,12.75,12.5,12.62,9400,9.01245289868381,9.19270195665749,9.01245289868381,9.09897244651118,13037.516125844,0.0,1.0
1994-11-16,12.5,12.5,12.25,12.5,17700,9.01245289868381,9.01245289868381,8.83220384071014,9.01245289868381,24549.3654710042,0.0,1.0
1994-11-17,11.88,12.38,11.88,12.25,21900,8.5654352349091,8.92593335085645,8.5654352349091,8.83220384071014,30374.6386336153,0.0,1.0
1994-11-18,11.88,11.88,11.62,11.88,56300,8.5654352349091,8.5654352349091,8.37797621461647,8.5654352349091,78086.399775002,0.0,1.0
1994-11-21,11.75,11.88,11.62,11.75,47700,8.47170572476278,8.5654352349091,8.37797621461647,8.47170572476278,66158.4594896554,0.0,1.0
1994-11-22,11.62,11.62,11.5,11.5,39100,8.37797621461647,8.37797621461647,8.29145666678911,8.29145666678911,54230.5192043087,0.0,1.0
1994-11-23,11.62,11.62,11.25,11.25,12000,8.37797621461647,8.37797621461647,8.11120760881543,8.11120760881543,16643.6376074605,0.0,1.0
1994-11-25,11.62,11.62,11.62,11.62,1000,8.37797621461647,8.37797621461647,8.37797621461647,8.37797621461647,1386.96980062171,0.0,1.0
1994-11-28,11.69,11.88,11.62,11.75,13600,8.4284459508491,8.5654352349091,8.37797621461647,8.47170572476278,18862.7892884552,0.0,1.0
1994-11-29,12.25,12.38,11.75,11.75,28100,8.83220384071014,8.92593335085645,8.47170572476278,8.47170572476278,38973.8513974699,0.0,1.0
1994-11-30,12.0,12.38,12.0,12.12,13500,8.65195478273646,8.92593335085645,8.65195478273646,8.73847433056383,18724.092308393,0.0,1.0
1994-12-01,11.62,12.25,11.62,12.25,22600,8.37797621461647,8.83220384071014,8.37797621461647,8.83220384071014,31345.5174940505,0.0,1.0
1994-12-02,11.88,12.12,11.81,11.88,47900,8.5654352349091,8.73847433056383,8.51496549867647,8.5654352349091,66435.8534497797,0.0,1.0
1994-12-05,12.25,12.38,12.12,12.12,78900,8.83220384071014,8.92593335085645,8.73847433056383,8.73847433056383,109431.917269053,0.0,1.0
1994-12-06,11.88,12.38,11.88,12.0,87500,8.5654352349091,8.92593335085645,8.5654352349091,8.65195478273646,121359.857554399,0.0,1.0
1994-12-07,11.69,12.12,11.69,11.88,29800,8.4284459508491,8.73847433056383,8.4284459508491,8.5654352349091,41331.7000585268,0.0,1.0
1994-12-08,10.88,11.75,10.88,11.75,70700,7.84443900301439,8.47170572476278,7.84443900301439,8.47170572476278,98058.7649039546,0.0,1.0
1994-12-09,10.62,11.0,10.25,11.0,54600,7.65697998272177,7.93095855084176,7.39021137692073,7.93095855084176,75728.5511139451,0.0,1.0
1994-12-12,11.38,11.5,10.62,10.75,59100,8.20493711896174,8.29145666678911,7.65697998272177,7.75070949286808,81969.9152167428,0.0,1.0
1994-12-13,11.62,11.75,11.38,11.62,32600,8.37797621461647,8.47170572476278,8.20493711896174,8.37797621461647,45215.2155002676,0.0,1.0
1994-12-14,11.75,11.88,11.38,11.38,188700,8.47170572476278,8.5654352349091,8.20493711896174,8.20493711896174,261721.201377316,0.0,1.0
1994-12-15,11.38,11.75,11.38,11.62,41400,8.20493711896174,8.47170572476278,8.20493711896174,8.37797621461647,57420.5497457386,0.0,1.0
1994-12-16,11.25,11.5,11.25,11.5,23900,8.11120760881543,8.29145666678911,8.11120760881543,8.29145666678911,33148.5782348588,0.0,1.0
1994-12-19,11.81,11.81,11.12,11.38,81000,8.51496549867647,8.51496549867647,8.01747809866912,8.20493711896174,112344.553850358,0.0,1.0
1994-12-20,11.62,11.88,11.62,11.88,75400,8.37797621461647,8.5654352349091,8.37797621461647,8.5654352349091,104577.522966877,0.0,1.0
1994-12-21,11.5,11.88,11.5,11.62,29700,8.29145666678911,8.5654352349091,8.29145666678911,8.37797621461647,41193.0030784646,0.0,1.0
1994-12-22,11.5,11.75,11.25,11.5,62600,8.29145666678911,8.47170572476278,8.11120760881543,8.29145666678911,86824.3095189187,0.0,1.0
1994-12-23,11.38,11.62,11.38,11.62,35900,8.20493711896174,8.37797621461647,8.20493711896174,8.37797621461647,49792.2158423193,0.0,1.0
1994-12-27,11.62,11.62,11.38,11.38,57900,8.37797621461647,8.37797621461647,8.20493711896174,8.20493711896174,80305.5514559968,0.0,1.0
1994-12-28,11.5,11.88,11.5,11.62,29000,8.29145666678911,8.5654352349091,8.29145666678911,8.37797621461647,40222.1242180295,0.0,1.0
1994-12-29,11.62,11.75,11.38,11.38,25100,8.37797621461647,8.47170572476278,8.20493711896174,8.20493711896174,34812.9419956048,0.0,1.0
1994-12-30,12.12,12.12,11.75,11.75,49000,8.73847433056383,8.73847433056383,8.47170572476278,8.47170572476278,67961.5202304635,0.0,1.0
1995-01-03,12.75,12.88,12.12,12.12,39900,9.19270195665749,9.2864314668038,8.73847433056383,8.73847433056383,55340.095044806,0.0,1.0
1995-01-04,12.38,12.88,12.38,12.75,8400,8.92593335085645,9.2864314668038,8.92593335085645,9.19270195665749,11650.5463252223,0.0,1.0
1995-01-05,12.62,12.62,12.38,12.62,1800,9.09897244651118,9.09897244651118,8.92593335085645,9.09897244651118,2496.54564111907,0.0,1.0
1995-01-06,12.38,12.62,12.38,12.62,13300,8.92593335085645,9.09897244651118,8.92593335085645,9.09897244651118,18446.6983482687,0.0,1.0
1995-01-09,12.38,12.62,12.38,12.62,38300,8.92593335085645,9.09897244651118,8.92593335085645,9.09897244651118,53120.9433638113,0.0,1.0
1995-01-10,11.88,12.38,11.88,12.38,20600,8.5654352349091,8.92593335085645,8.5654352349091,8.92593335085645,28571.5778928071,0.0,1.0
1995-01-11,11.88,12.12,11.88,11.88,29000,8.5654352349091,8.73847433056383,8.5654352349091,8.5654352349091,40222.1242180294,0.0,1.0
1995-01-12,12.12,12.38,11.88,11.88,59200,8.73847433056383,8.92593335085645,8.5654352349091,8.5654352349091,82108.6121968049,0.0,1.0
1995-01-13,13.0,13.0,12.38,12.38,47300,9.37295101463117,9.37295101463117,8.92593335085645,8.92593335085645,65603.6715694066,0.0,1.0
1995-01-16,12.75,13.0,12.75,13.0,9500,9.19270195665749,9.37295101463117,9.19270195665749,9.37295101463117,13176.2131059062,0.0,1.0
1995-01-17,12.94,13.0,12.62,12.62,21800,9.32969124071748,9.37295101463117,9.09897244651118,9.09897244651118,30235.9416535532,0.0,1.0
1995-01-18,12.5,12.88,12.38,12.62,13200,9.01245289868381,9.2864314668038,8.92593335085645,9.09897244651118,18308.0013682065,0.0,1.0
1995-01-19,12.5,12.62,12.25,12.62,12900,9.01245289868381,9.09897244651118,8.83220384071014,9.09897244651118,17891.91042802,0.0,1.0
1995-01-20,12.25,12.44,12.25,12.25,4000,8.83220384071014,8.96919312477013,8.83220384071014,8.83220384071014,5547.87920248682,0.0,1.0
1995-01-23,12.0,12.12,11.88,12.12,38500,8.65195478273646,8.73847433056383,8.5654352349091,8.73847433056383,53398.3373239357,0.0,1.0
1995-01-24,13.0,13.0,12.0,12.25,45400,9.37295101463117,9.37295101463117,8.65195478273646,8.83220384071014,62968.4289482254,0.0,1.0
1995-01-25,12.88,12.88,12.5,12.75,12700,9.2864314668038,9.2864314668038,9.01245289868381,9.19270195665749,17614.5164678957,0.0,1.0
1995-01-26,12.88,12.88,12.5,12.5,12300,9.2864314668038,9.2864314668038,9.01245289868381,9.01245289868381,17059.728547647,0.0,1.0
1995-01-27,12.5,12.88,12.5,12.5,10900,9.01245289868381,9.2864314668038,9.01245289868381,9.01245289868381,15117.9708267766,0.0,1.0
1995-01-30,12.12,12.62,12.12,12.5,41800,8.73847433056383,9.09897244651118,8.73847433056383,9.01245289868381,57975.3376659873,0.0,1.0
1995-01-31,12.25,12.38,12.12,12.12,70800,8.83220384071014,8.92593335085645,8.73847433056383,8.73847433056383,98197.4618840167,0.0,1.0
1995-02-01,11.88,12.25,11.88,12.12,20300,8.5654352349091,8.83220384071014,8.5654352349091,8.73847433056383,28155.4869526206,0.0,1.0
1995-02-02,12.62,12.62,11.62,11.75,99400,9.09897244651118,9.09897244651118,8.37797621461647,8.47170572476278,137864.798181797,0.0,1.0
1995-02-03,12.38,12.75,12.38,12.62,14900,8.92593335085645,9.19270195665749,8.92593335085645,9.09897244651118,20665.8500292634,0.0,1.0
1995-02-06,12.31,12.62,12.25,12.5,22100,8.87546361462382,9.09897244651118,8.83220384071014,9.01245289868381,30652.0325937397,0.0,1.0
1995-02-07,12.12,12.38,12.0,12.25,21200,8.73847433056383,8.92593335085645,8.65195478273646,8.83220384071014,29403.7597731801,0.0,1.0
1995-02-08,12.38,12.5,11.88,11.88,41600,8.9331433131754,9.01973274755189,8.57235400327332,8.57235400327332,57651.3755511366,0.01,1.0
1995-02-09,12.5,12.62,12.25,12.5,29900,9.01973274755189,9.10632218192839,8.83933809260086,9.01973274755189,41436.9261773795,0.0,1.0
1995-02-10,12.25,12.5,12.25,12.5,28100,8.83933809260086,9.01973274755189,8.83933809260086,9.01973274755189,38942.3955044937,0.0,1.0
1995-02-13,12.38,12.38,12.25,12.38,4500,8.9331433131754,8.9331433131754,8.83933809260086,8.9331433131754,6236.3266822143,0.0,1.0
1995-02-14,12.25,12.25,12.25,12.25,800,8.83933809260086,8.83933809260086,8.83933809260086,8.83933809260086,1108.68029906032,0.0,1.0
1995-02-15,12.25,12.5,12.25,12.25,14100,8.83933809260086,9.01973274755189,8.83933809260086,8.83933809260086,19540.4902709381,0.0,1.0
1995-02-16,12.62,12.75,12.25,12.5,87000,9.10632218192839,9.20012740250293,8.83933809260086,9.01973274755189,120568.98252281,0.0,1.0
1995-02-17,12.62,12.75,12.38,12.5,40800,9.10632218192839,9.20012740250293,8.9331433131754,9.01973274755189,56542.6952520764,0.0,1.0
1995-02-21,12.5,12.5,12.38,12.5,16400,9.01973274755189,9.01973274755189,8.9331433131754,9.01973274755189,22727.9461307366,0.0,1.0
1995-02-22,12.5,12.5,12.25,12.25,13800,9.01973274755189,9.01973274755189,8.83933809260086,8.83933809260086,19124.7351587905,0.0,1.0
1995-02-23,12.25,12.62,12.25,12.38,40500,8.83933809260086,9.10632218192839,8.83933809260086,8.9331433131754,56126.9401399287,0.0,1.0
1995-02-24,12.38,12.5,12.25,12.5,24700,8.9331433131754,9.01973274755189,8.83933809260086,9.01973274755189,34230.5042334874,0.0,1.0
1995-02-27,12.25,12.5,12.25,12.25,17000,8.83933809260086,9.01973274755189,8.83933809260086,8.83933809260086,23559.4563550318,0.0,1.0
1995-02-28,12.5,12.5,12.25,12.25,3300,9.01973274755189,9.01973274755189,8.83933809260086,8.83933809260086,4573.30623362382,0.0,1.0
1995-03-01,12.25,12.5,12.25,12.5,26700,8.83933809260086,9.01973274755189,8.83933809260086,9.01973274755189,37002.2049811382,0.0,1.0
1995-03-02,12.25,12.5,12.25,12.25,1500,8.83933809260086,9.01973274755189,8.83933809260086,8.83933809260086,2078.7755607381,0.0,1.0
1995-03-03,12.38,12.5,12.25,12.25,52400,8.9331433131754,9.01973274755189,8.83933809260086,8.83933809260086,72618.559588451,0.0,1.0
1995-03-06,12.38,12.5,12.0,12.25,44700,8.9331433131754,9.01973274755189,8.65894343764982,8.83933809260086,61947.5117099954,0.0,1.0
1995-03-07,12.5,12.5,12.25,12.5,19400,9.01973274755189,9.01973274755189,8.83933809260086,9.01973274755189,26885.4972522128,0.0,1.0
1995-03-08,12.25,12.5,12.12,12.12,38300,8.83933809260086,9.01973274755189,8.74553287202632,8.74553287202632,53078.0693175128,0.0,1.0
1995-03-09,12.38,12.5,12.25,12.25,59000,8.9331433131754,9.01973274755189,8.83933809260086,8.83933809260086,81765.1720556986,0.0,1.0
1995-03-10,12.5,13.0,12.38,12.56,71900,9.01973274755189,9.38052205745397,8.9331433131754,9.06302746474014,99642.6418780463,0.0,1.0
1995-03-13,12.12,12.38,12.12,12.25,96400,8.74553287202632,8.9331433131754,8.74553287202632,8.83933809260086,133595.976036769,0.0,1.0
1995-03-14,12.0,12.25,11.88,12.12,36300,8.65894343764982,8.83933809260086,8.57235400327332,8.74553287202632,50306.368569862,0.0,1.0
1995-03-15,11.25,12.12,11.25,12.0,73800,8.1177594727967,8.74553287202632,8.1177594727967,8.65894343764982,102275.757588315,0.0,1.0
1995-03-16,11.0,11.62,10.88,11.38,260300,7.93736481784567,8.38474356212424,7.85077538346917,8.21156469337124,360736.852306752,0.0,1.0
1995-03-17,10.75,11.12,10.75,11.0,118900,7.75697016289463,8.02395425222216,7.75697016289463,7.93736481784567,164777.60944784,0.0,1.0
1995-03-20,10.75,11.12,10.75,10.75,271000,7.75697016289463,8.02395425222216,7.75697016289463,7.75697016289463,375565.451306684,0.0,1.0
1995-03-21,10.62,11.0,10.62,11.0,24200,7.66316494232009,7.93736481784567,7.66316494232009,7.93736481784567,33537.5790465747,0.0,1.0
1995-03-22,11.0,11.0,10.62,10.88,16300,7.93736481784567,7.93736481784567,7.66316494232009,7.85077538346917,22589.361093354,0.0,1.0
1995-03-23,11.0,11.25,10.88,10.88,74400,7.93736481784567,8.1177594727967,7.85077538346917,7.85077538346917,103107.26781261,0.0,1.0
1995-03-24,11.12,11.12,10.88,10.88,6400,8.02395425222216,8.02395425222216,7.85077538346917,7.85077538346917,8869.44239248257,0.0,1.0
1995-03-27,10.56,10.88,10.56,10.88,55000,7.61987022513184,7.85077538346917,7.61987022513184,7.85077538346917,76221.770560397,0.0,1.0
1995-03-28,10.75,10.75,10.5,10.75,171800,7.75697016289463,7.75697016289463,7.57657550794359,7.75697016289463,238089.094223204,0.0,1.0
1995-03-29,10.75,10.88,10.5,10.69,150700,7.75697016289463,7.85077538346917,7.57657550794359,7.71367544570638,208847.651335488,0.0,1.0
1995-03-30,11.0,11.12,10.75,10.75,23000,7.93736481784567,8.02395425222216,7.75697016289463,7.75697016289463,31874.5585979842,0.0,1.0
1995-03-31,10.62,11.0,10.62,10.88,25900,7.66316494232009,7.93736481784567,7.66316494232009,7.85077538346917,35893.5246820779,0.0,1.0
1995-04-03,10.88,11.0,10.38,10.62,111400,7.85077538346917,7.93736481784567,7.48998607356709,7.66316494232009,154383.73164415,0.0,1.0
1995-04-04,11.12,11.5,11.0,11.0,176200,8.02395425222216,8.29815412774774,7.93736481784567,7.93736481784567,244186.835868036,0.0,1.0
1995-04-05,11.12,11.25,11.0,11.0,2700,8.02395425222216,8.1177594727967,7.93736481784567,7.93736481784567,3741.79600932858,0.0,1.0
1995-04-06,10.88,11.25,10.88,11.25,20800,7.85077538346917,8.1177594727967,7.85077538346917,8.1177594727967,28825.6877755683,0.0,1.0
1995-04-07,10.5,11.0,10.25,11.0,88800,7.57657550794359,7.93736481784567,7.39618085299255,7.93736481784567,123063.513195696,0.0,1.0
1995-04-10,10.25,10.62,10.25,10.56,161000,7.39618085299255,7.66316494232009,7.39618085299255,7.61987022513184,223121.91018589,0.0,1.0
1995-04-11,10.25,10.5,10.25,10.38,24100,7.39618085299255,7.57657550794359,7.39618085299255,7.48998607356709,33398.9940091922,0.0,1.0
1995-04-12,10.5,10.5,10.12,10.38,13700,7.57657550794359,7.57657550794359,7.30237563241801,7.48998607356709,18986.150121408,0.0,1.0
1995-04-13,10.25,10.5,10.25,10.5,8300,7.39618085299255,7.57657550794359,7.39618085299255,7.57657550794359,11502.5581027508,0.0,1.0
1995-04-17,10.38,10.5,10.25,10.25,23500,7.48998607356709,7.57657550794359,7.39618085299255,7.39618085299255,32567.4837848969,0.0,1.0
1995-04-18,10.25,10.62,10.12,10.5,51500,7.39618085299255,7.66316494232009,7.30237563241801,7.57657550794359,71371.2942520082,0.0,1.0
1995-04-19,10.25,10.5,10.25,10.5,97900,7.39618085299255,7.57657550794359,7.39618085299255,7.57657550794359,135674.751597507,0.0,1.0
1995-04-20,10.0,10.0,9.62,9.88,89400,7.21578619804152,7.21578619804152,6.94158632251594,7.12919676366502,123895.023419991,0.0,1.0
1995-04-21,9.88,9.88,9.5,9.88,462500,7.12919676366502,7.12919676366502,6.85499688813944,7.12919676366502,640955.797894247,0.0,1.0
1995-04-24,9.75,9.88,9.75,9.75,104500,7.03539154309048,7.12919676366502,7.03539154309048,7.03539154309048,144821.364064754,0.0,1.0
1995-04-25,10.0,10.0,9.75,9.88,245100,7.21578619804152,7.21578619804152,7.03539154309048,7.12919676366502,339671.926624605,0.0,1.0
1995-04-26,10.25,10.25,9.88,9.88,65600,7.39618085299255,7.39618085299255,7.12919676366502,7.12919676366502,90911.7845229463,0.0,1.0
1995-04-27,10.16,10.38,10.0,10.25,92200,7.33123877721018,7.48998607356709,7.21578619804152,7.39618085299255,127775.404466702,0.0,1.0
1995-04-28,10.12,10.25,9.75,10.25,96000,7.30237563241801,7.39618085299255,7.03539154309048,7.39618085299255,133041.635887239,0.0,1.0
1995-05-01,10.0,10.25,9.88,10.12,67700,7.21578619804152,7.39618085299255,7.12919676366502,7.30237563241801,93822.0703079796,0.0,1.0
1995-05-02,10.0,10.12,10.0,10.12,207700,7.21578619804152,7.30237563241801,7.21578619804152,7.30237563241801,287841.122643536,0.0,1.0
1995-05-03,10.0,10.12,9.88,9.88,226200,7.21578619804152,7.30237563241801,7.12919676366502,7.12919676366502,313479.354559305,0.0,1.0
1995-05-04,9.75,10.12,9.75,10.12,210000,7.03539154309048,7.30237563241801,7.03539154309048,7.30237563241801,291028.578503334,0.0,1.0
1995-05-05,9.88,10.0,9.75,10.0,78200,7.12919676366502,7.21578619804152,7.03539154309048,7.21578619804152,108373.499233146,0.0,1.0
1995-05-08,9.88,10.0,9.75,10.0,47800,7.12919676366502,7.21578619804152,7.03539154309048,7.21578619804152,66243.6478688541,0.0,1.0
1995-05-09,9.75,10.0,9.69,10.0,136700,7.03539154309048,7.21578619804152,6.99209682590223,7.21578619804152,189445.746101932,0.0,1.0
1995-05-10,9.75,9.88,9.62,9.62,44900,7.03539154309048,7.12919676366502,6.94158632251594,6.94158632251594,62224.6817847605,0.0,1.0
1995-05-11,10.0,10.0,9.5,9.88,2363100,7.21578619804152,7.21578619804152,6.85499688813944,7.12919676366502,3274903.0183868,0.0,1.0
1995-05-12,9.88,10.12,9.62,10.0,270500,7.12919676366502,7.30237563241801,6.94158632251594,7.21578619804152,374872.526119771,0.0,1.0
1995-05-15,10.0,10.12,9.75,10.12,16000,7.21578619804152,7.30237563241801,7.03539154309048,7.30237563241801,22173.6059812064,0.0,1.0
1995-05-16,10.12,10.12,9.75,9.75,29500,7.30959141861605,7.30959141861605,7.04234351101843,7.04234351101843,40842.2280949492,0.01,1.0
1995-05-17,10.25,10.62,10.25,10.25,200500,7.4034893320963,7.67073723969392,7.4034893320963,7.4034893320963,277588.702814824,0.0,1.0
1995-05-18,10.0,10.5,10.0,10.5,87300,7.22291642155737,7.58406224263523,7.22291642155737,7.58406224263523,120865.305514883,0.0,1.0
1995-05-19,9.88,10.12,9.88,10.0,52200,7.13624142449868,7.30959141861605,7.13624142449868,7.22291642155737,72269.9764934355,0.0,1.0
1995-05-22,9.94,10.12,9.88,10.12,25800,7.17957892302802,7.30959141861605,7.13624142449868,7.30959141861605,35719.6435542267,0.0,1.0
1995-05-23,9.75,10.0,9.62,9.88,45200,7.04234351101843,7.22291642155737,6.94844559753818,7.13624142449868,62578.600335312,0.0,1.0
1995-05-24,9.38,9.62,9.38,9.5,31700,6.77509560342081,6.94844559753818,6.77509560342081,6.8617706004795,43888.0891732166,0.0,1.0
1995-05-25,9.38,9.62,9.25,9.38,87100,6.77509560342081,6.94844559753818,6.68119768994056,6.77509560342081,120588.409053223,0.0,1.0
1995-05-26,9.25,9.38,9.12,9.38,13800,6.68119768994056,6.77509560342081,6.58729977646032,6.77509560342081,19105.8558545864,0.0,1.0
1995-05-30,9.0,9.25,9.0,9.0,31600,6.50062477940163,6.68119768994056,6.50062477940163,6.50062477940163,43749.6409423862,0.0,1.0
1995-05-31,9.62,9.75,9.25,9.38,46500,6.94844559753818,7.04234351101843,6.68119768994056,6.77509560342081,64378.4273361064,0.0,1.0
1995-06-01,9.75,10.0,9.75,9.75,16200,7.04234351101843,7.22291642155737,7.04234351101843,7.04234351101843,22428.6133945145,0.0,1.0
1995-06-02,9.0,9.88,9.0,9.81,158500,6.50062477940163,7.13624142449868,6.50062477940163,7.08568100954778,219440.445866083,0.0,1.0
1995-06-05,9.0,9.25,9.0,9.25,162800,6.50062477940163,6.68119768994056,6.50062477940163,6.68119768994056,225393.719791787,0.0,1.0
1995-06-06,9.25,9.25,9.0,9.12,76000,6.68119768994056,6.68119768994056,6.50062477940163,6.58729977646032,105220.655431056,0.0,1.0
1995-06-07,9.19,9.5,9.12,9.38,97200,6.63786019141122,6.8617706004795,6.58729977646032,6.77509560342081,134571.680367087,0.0,1.0
1995-06-08,9.25,9.38,9.12,9.12,135900,6.68119768994056,6.77509560342081,6.58729977646032,6.58729977646032,188151.145698427,0.0,1.0
1995-06-09,9.25,9.38,9.12,9.12,147400,6.68119768994056,6.77509560342081,6.58729977646032,6.58729977646032,204072.692243916,0.0,1.0
1995-06-12,8.38,9.5,8.25,9.25,397400,6.05280396126507,6.8617706004795,5.95890604778483,6.68119768994056,550193.269319756,0.0,1.0
1995-06-13,8.0,8.62,7.94,8.62,272200,5.77833313724589,6.22615395538245,5.73499563871655,6.22615395538245,376856.084320175,0.0,1.0
1995-06-14,8.12,8.25,8.0,8.12,192500,5.86500813430458,5.95890604778483,5.77833313724589,5.86500813430458,266512.844348397,0.0,1.0
1995-06-15,8.12,8.5,7.94,8.12,247200,5.86500813430458,6.13947895832376,5.73499563871655,5.86500813430458,342244.026612591,0.0,1.0
1995-06-16,8.0,8.25,8.0,8.25,43700,5.77833313724589,5.95890604778483,5.77833313724589,5.95890604778483,60501.8768728569,0.0,1.0
1995-06-19,8.5,8.5,8.25,8.38,98500,6.13947895832376,6.13947895832376,5.95890604778483,6.05280396126507,136371.507367881,0.0,1.0
1995-06-20,8.25,8.5,8.25,8.5,68000,5.95890604778483,6.13947895832376,5.95890604778483,6.13947895832376,94144.7969646285,0.0,1.0
1995-06-21,8.38,8.5,8.25,8.5,119200,6.05280396126507,6.13947895832376,5.95890604778483,6.13947895832376,165030.291149761,0.0,1.0
1995-06-22,8.5,8.5,8.38,8.5,52200,6.13947895832376,6.13947895832376,6.05280396126507,6.13947895832376,72269.9764934355,0.0,1.0
1995-06-23,8.38,8.62,8.38,8.38,369800,6.05280396126507,6.22615395538245,6.05280396126507,6.05280396126507,511981.557610583,0.0,1.0
1995-06-26,8.5,8.5,8.25,8.5,74100,6.13947895832376,6.13947895832376,5.95890604778483,6.13947895832376,102590.139045279,0.0,1.0
1995-06-27,8.62,9.25,8.38,8.62,212000,6.22615395538245,6.68119768994056,6.05280396126507,6.22615395538245,293510.249360313,0.0,1.0
1995-06-28,8.75,8.88,8.62,8.88,95400,6.32005186886269,6.41394978234294,6.22615395538245,6.41394978234294,132079.612212141,0.0,1.0
1995-06-29,8.75,8.88,8.62,8.88,43300,6.32005186886269,6.41394978234294,6.22615395538245,6.41394978234294,59948.0839495356,0.0,1.0
1995-06-30,9.0,9.0,8.62,8.88,54200,6.50062477940163,6.50062477940163,6.22615395538245,6.41394978234294,75038.9411100422,0.0,1.0
1995-07-03,9.25,9.25,8.75,9.0,34600,6.68119768994056,6.68119768994056,6.32005186886269,6.50062477940163,47903.0878672963,0.0,1.0
1995-07-05,9.25,9.38,9.12,9.25,42400,6.68119768994056,6.77509560342081,6.58729977646032,6.68119768994056,58702.0498720626,0.0,1.0
1995-07-06,8.75,9.25,8.5,9.25,216700,6.32005186886269,6.68119768994056,6.13947895832376,6.68119768994056,300017.316209339,0.0,1.0
1995-07-07,8.88,9.12,8.5,8.75,105600,6.41394978234294,6.58729977646032,6.13947895832376,6.32005186886269,146201.331756835,0.0,1.0
1995-07-10,10.25,10.5,9.0,9.25,289500,7.4034893320963,7.58406224263523,6.50062477940163,6.68119768994056,400807.628253823,0.0,1.0
1995-07-11,12.62,13.12,10.88,11.0,1360900,9.11532052400539,9.47646634508326,7.85853306665441,7.9452080637131,1884141.97337005,0.0,1.0
1995-07-12,13.0,13.38,12.38,12.75,364500,9.38979134802458,9.66426217204376,8.94197052988802,9.20921843748564,504643.801376575,0.0,1.0
1995-07-13,12.75,13.25,12.62,13.25,107900,9.20921843748564,9.57036425856351,9.11532052400539,9.57036425856351,149385.641065933,0.0,1.0
1995-07-14,12.62,12.62,12.38,12.5,101500,9.11532052400539,9.11532052400539,8.94197052988802,9.02864552694671,140524.954292791,0.0,1.0
1995-07-17,12.75,12.88,12.38,12.38,112000,9.20921843748564,9.30311635096589,8.94197052988802,8.94197052988802,155062.018529977,0.0,1.0
1995-07-18,12.25,12.88,12.25,12.62,53500,8.84807261640777,9.30311635096589,8.84807261640777,9.11532052400539,74069.8034942299,0.0,1.0
1995-07-19,11.88,12.38,11.88,12.38,131200,8.58082470881015,8.94197052988802,8.58082470881015,8.94197052988802,181644.078849401,0.0,1.0
1995-07-20,11.0,12.25,10.5,11.88,131400,7.9452080637131,8.84807261640777,7.58406224263523,8.58082470881015,181920.975311062,0.0,1.0
1995-07-21,11.0,11.38,11.0,11.12,28400,7.9452080637131,8.21967888773228,7.9452080637131,8.03188306077179,39319.2975558155,0.0,1.0
1995-07-24,11.38,11.38,11.0,11.38,26000,8.21967888773228,8.21967888773228,7.9452080637131,8.21967888773228,35996.5400158874,0.0,1.0
1995-07-25,11.12,11.38,11.12,11.12,188200,8.03188306077179,8.21967888773228,8.03188306077179,8.03188306077179,260559.570422693,0.0,1.0
1995-07-26,11.62,11.62,11.12,11.12,152200,8.39302888184966,8.39302888184966,8.03188306077179,8.03188306077179,210718.207323772,0.0,1.0
1995-07-27,11.75,12.0,11.38,11.38,128800,8.4869267953299,8.66749970586884,8.21967888773228,8.21967888773228,178321.321309473,0.0,1.0
1995-07-28,12.75,12.81,11.75,11.75,110500,9.20921843748564,9.25255593601499,8.4869267953299,8.4869267953299,152985.295067521,0.0,1.0
1995-07-31,12.38,12.88,12.38,12.62,130200,8.94197052988802,9.30311635096589,8.94197052988802,9.11532052400539,180259.596541098,0.0,1.0
1995-08-01,12.12,12.5,11.88,12.12,49000,8.75417470292753,9.02864552694671,8.58082470881015,8.75417470292753,67839.6331068647,0.0,1.0
1995-08-02,11.62,12.12,11.62,12.12,28800,8.40025179827122,8.761708416097,8.40025179827122,8.761708416097,39838.8057925683,0.01,1.0
1995-08-03,12.0,12.0,11.5,11.88,47900,8.67495882781881,8.67495882781881,8.31350220999303,8.58820923954062,66259.6804675008,0.0,1.0
1995-08-04,12.12,12.12,11.75,11.75,16900,8.761708416097,8.761708416097,8.49423051890592,8.49423051890592,23377.632565778,0.0,1.0
1995-08-07,11.88,12.5,11.62,11.88,69300,8.58820923954062,9.03641544564459,8.40025179827122,8.58820923954062,95862.1264383676,0.0,1.0
1995-08-08,12.0,12.0,11.62,11.88,37800,8.67495882781881,8.67495882781881,8.40025179827122,8.58820923954062,52288.432602746,0.0,1.0
1995-08-09,12.0,12.12,11.88,12.12,19700,8.67495882781881,8.761708416097,8.58820923954062,8.761708416097,27250.849795611,0.0,1.0
1995-08-10,11.88,12.12,11.88,12.12,144000,8.58820923954062,8.761708416097,8.58820923954062,8.761708416097,199194.028962842,0.0,1.0
1995-08-11,11.75,12.12,11.75,11.88,7300,8.49423051890592,8.761708416097,8.49423051890592,8.58820923954062,10098.0306349218,0.0,1.0
1995-08-14,11.75,12.0,11.75,12.0,44500,8.49423051890592,8.67495882781881,8.49423051890592,8.67495882781881,61556.4881169893,0.0,1.0
1995-08-15,11.62,11.75,11.5,11.75,40900,8.40025179827122,8.49423051890592,8.31350220999303,8.49423051890592,56576.6373929182,0.0,1.0
1995-08-16,11.75,11.75,11.5,11.62,150400,8.49423051890592,8.49423051890592,8.31350220999303,8.40025179827122,208047.096916746,0.0,1.0
1995-08-17,11.5,11.62,11.5,11.5,20300,8.31350220999303,8.40025179827122,8.31350220999303,8.31350220999303,28080.8249162895,0.0,1.0
1995-08-18,11.69,11.75,11.5,11.5,44600,8.45085572476683,8.49423051890592,8.31350220999303,8.31350220999303,61694.817303769,0.0,1.0
1995-08-21,12.38,12.5,11.75,11.75,191300,8.94966585736641,9.03641544564459,8.49423051890592,8.49423051890592,264623.734309664,0.0,1.0
1995-08-22,12.12,12.5,12.12,12.25,129100,8.761708416097,9.03641544564459,8.761708416097,8.8556871367317,178582.980132659,0.0,1.0
1995-08-23,12.25,12.5,12.25,12.25,52200,8.8556871367317,9.03641544564459,8.8556871367317,8.8556871367317,72207.8354990302,0.0,1.0
1995-08-24,12.0,12.25,12.0,12.25,48400,8.67495882781881,8.8556871367317,8.67495882781881,8.8556871367317,66951.3264013996,0.0,1.0
1995-08-25,11.75,12.0,11.62,12.0,18200,8.49423051890592,8.67495882781881,8.40025179827122,8.67495882781881,25175.9119939147,0.0,1.0
1995-08-28,11.62,11.88,11.5,11.5,16700,8.40025179827122,8.58820923954062,8.31350220999303,8.31350220999303,23100.9741922184,0.0,1.0
1995-08-29,11.25,11.5,11.25,11.5,12200,8.13277390108014,8.31350220999303,8.13277390108014,8.31350220999303,16876.1607871296,0.0,1.0
1995-08-30,11.38,11.62,11.38,11.38,10700,8.22675262171484,8.40025179827122,8.22675262171484,8.22675262171484,14801.2229854334,0.0,1.0
1995-08-31,11.5,11.62,11.25,11.25,31600,8.31350220999303,8.40025179827122,8.13277390108014,8.13277390108014,43712.0230224014,0.0,1.0
1995-09-01,11.69,11.75,11.62,11.62,33200,8.45085572476683,8.49423051890592,8.40025179827122,8.40025179827122,45925.2900108774,0.0,1.0
1995-09-05,12.12,12.12,11.88,12.0,23300,8.761708416097,8.761708416097,8.58820923954062,8.67495882781881,32230.700519682,0.0,1.0
1995-09-06,12.25,12.75,12.0,12.0,113700,8.8556871367317,9.21714375455749,8.67495882781881,8.67495882781881,157280.285368577,0.0,1.0
1995-09-07,12.25,12.38,12.12,12.12,37300,8.8556871367317,8.94966585736641,8.761708416097,8.761708416097,51596.7866688472,0.0,1.0
1995-09-08,12.62,12.88,11.88,12.25,166100,9.12316503392278,9.31112247519219,8.58820923954062,8.8556871367317,229764.779241167,0.0,1.0
1995-09-11,12.75,13.38,12.62,12.62,199700,9.21714375455749,9.67257909301797,9.12316503392278,9.12316503392278,276243.385999163,0.0,1.0
1995-09-12,12.5,12.5,12.12,12.5,58400,9.03641544564459,9.03641544564459,8.761708416097,9.03641544564459,80784.2450793748,0.0,1.0
1995-09-13,12.38,12.5,12.38,12.38,16700,8.94966585736641,9.03641544564459,8.94966585736641,8.94966585736641,23100.9741922184,0.0,1.0
1995-09-14,12.25,12.5,12.12,12.38,34600,8.8556871367317,9.03641544564459,8.761708416097,8.94966585736641,47861.8986257939,0.0,1.0
1995-09-15,11.5,12.12,11.25,12.12,124800,8.31350220999303,8.761708416097,8.13277390108014,8.761708416097,172634.825101129,0.0,1.0
1995-09-18,11.0,11.5,11.0,11.5,39000,7.95204559216724,8.31350220999303,7.95204559216724,8.31350220999303,53948.382844103,0.0,1.0
1995-09-19,11.0,11.12,11.0,11.0,16500,7.95204559216724,8.03879518044543,7.95204559216724,7.95204559216724,22824.315818659,0.0,1.0
1995-09-20,11.0,11.12,11.0,11.0,43200,7.95204559216724,8.03879518044543,7.95204559216724,7.95204559216724,59758.2086888526,0.0,1.0
1995-09-21,10.88,11.12,10.88,11.0,39100,7.86529600388906,8.03879518044543,7.86529600388906,7.95204559216724,54086.7120308827,0.0,1.0
1995-09-22,10.88,11.0,10.75,10.88,45400,7.86529600388906,7.95204559216724,7.77131728325435,7.86529600388906,62801.450798007,0.0,1.0
1995-09-25,10.75,11.0,10.75,10.88,49900,7.77131728325435,7.95204559216724,7.77131728325435,7.86529600388906,69026.2642030959,0.0,1.0
1995-09-26,10.69,10.88,10.62,10.75,46700,7.72794248911526,7.86529600388906,7.67733856261965,7.77131728325435,64599.7302261438,0.0,1.0
1995-09-27,10.88,10.88,10.5,10.5,35600,7.86529600388906,7.86529600388906,7.59058897434146,7.59058897434146,49245.1904935914,0.0,1.0
1995-09-28,11.38,11.62,10.88,10.88,52900,8.22675262171484,8.40025179827122,7.86529600388906,7.86529600388906,73176.1398064884,0.0,1.0
1995-09-29,11.88,12.0,11.5,11.5,44800,8.58820923954062,8.67495882781881,8.31350220999303,8.31350220999303,61971.4756773286,0.0,1.0
1995-10-02,11.31,11.88,11.31,11.62,68900,8.17614869521923,8.58820923954062,8.17614869521923,8.40025179827122,95308.8096912486,0.0,1.0
1995-10-03,10.5,11.25,10.5,11.25,60200,7.59058897434146,8.13277390108014,7.59058897434146,8.13277390108014,83274.1704414102,0.0,1.0
1995-10-04,10.25,10.5,10.12,10.5,18000,7.40986066542857,7.59058897434146,7.31588194479386,7.59058897434146,24899.2536203552,0.0,1.0
1995-10-05,10.12,10.38,9.88,10.0,47300,7.31588194479386,7.50383938606327,7.14238276823749,7.22913235651568,65429.7053468224,0.0,1.0
1995-10-06,9.88,10.12,9.75,10.12,25300,7.14238276823749,7.31588194479386,7.04840404760278,7.31588194479386,34997.2842552771,0.0,1.0
1995-10-09,9.25,9.75,9.0,9.75,68300,6.686947429777,7.04840404760278,6.50621912086411,7.04840404760278,94478.8345705701,0.0,1.0
1995-10-10,9.25,9.5,8.75,9.0,41700,6.686947429777,6.86767573868989,6.32549081195122,6.50621912086411,57683.2708871563,0.0,1.0
1995-10-11,9.38,9.75,9.12,9.38,53200,6.7809261504117,7.04840404760278,6.5929687091423,6.7809261504117,73591.1273668277,0.0,1.0
1995-10-12,9.5,9.62,9.38,9.5,63900,6.86767573868989,6.95442532696808,6.7809261504117,6.86767573868989,88392.3503522611,0.0,1.0
1995-10-13,10.0,10.12,9.38,9.56,107300,7.22913235651568,7.31588194479386,6.7809261504117,6.91105053282899,148427.217414673,0.0,1.0
1995-10-16,9.5,10.0,9.5,10.0,23400,6.86767573868989,7.22913235651568,6.86767573868989,7.22913235651568,32369.0297064618,0.0,1.0
1995-10-17,9.38,9.62,9.38,9.62,63700,6.7809261504117,6.95442532696808,6.7809261504117,6.95442532696808,88115.6919787016,0.0,1.0
1995-10-18,9.75,9.75,9.38,9.38,37900,7.04840404760278,7.04840404760278,6.7809261504117,6.7809261504117,52426.7617895257,0.0,1.0
1995-10-19,9.88,10.0,9.75,9.75,31600,7.14238276823749,7.22913235651568,7.04840404760278,7.04840404760278,43712.0230224014,0.0,1.0
1995-10-20,9.5,10.0,9.5,9.88,25100,6.86767573868989,7.22913235651568,6.86767573868989,7.14238276823749,34720.6258817176,0.0,1.0
1995-10-23,9.5,9.5,9.38,9.44,31400,6.86767573868989,6.86767573868989,6.7809261504117,6.8243009445508,43435.3646488419,0.0,1.0
1995-10-24,9.75,9.75,9.5,9.62,44600,7.04840404760278,7.04840404760278,6.86767573868989,6.95442532696808,61694.8173037691,0.0,1.0
1995-10-25,9.12,9.62,9.0,9.62,26400,6.5929687091423,6.95442532696808,6.50621912086411,6.95442532696808,36518.9053098543,0.0,1.0
1995-10-26,9.12,9.38,8.75,9.0,50900,6.5929687091423,6.7809261504117,6.32549081195122,6.50621912086411,70409.5560708933,0.0,1.0
1995-10-27,9.25,9.75,8.75,9.12,90900,6.686947429777,7.04840404760278,6.32549081195122,6.5929687091423,125741.230782794,0.0,1.0
1995-10-30,9.12,9.5,9.12,9.5,7100,6.5929687091423,6.86767573868989,6.5929687091423,6.86767573868989,9821.37226136233,0.0,1.0
1995-10-31,9.12,9.38,9.0,9.38,24200,6.5929687091423,6.7809261504117,6.50621912086411,6.7809261504117,33475.6632006998,0.0,1.0
1995-11-01,8.75,8.75,8.0,8.12,347300,6.32549081195122,6.32549081195122,5.78330588521254,5.87005547349073,480417.265686076,0.0,1.0
1995-11-02,9.62,9.62,8.88,9.0,254600,6.95442532696808,6.95442532696808,6.41946953258592,6.50621912086411,352186.109541247,0.0,1.0
1995-11-03,10.0,10.5,9.62,9.88,174100,7.22913235651568,7.59058897434146,6.95442532696808,7.14238276823749,240831.114183547,0.0,1.0
1995-11-06,10.0,10.12,10.0,10.12,45800,7.23636148887219,7.32319782673866,7.23636148887219,7.32319782673866,63291.476069057,0.01,1.0
1995-11-07,10.0,10.12,9.75,10.12,93000,7.23636148887219,7.32319782673866,7.05545245165039,7.32319782673866,128517.62607909,0.0,1.0
1995-11-08,9.75,10.0,9.75,10.0,4100,7.05545245165039,7.23636148887219,7.05545245165039,7.23636148887219,5665.83082714265,0.0,1.0
1995-11-09,9.75,10.0,9.75,10.0,55900,7.05545245165039,7.23636148887219,7.05545245165039,7.23636148887219,77248.7666432377,0.0,1.0
1995-11-10,9.62,10.0,9.62,9.75,35300,6.96137975229505,7.23636148887219,6.96137975229505,7.05545245165039,48781.4215117404,0.0,1.0
1995-11-13,9.38,9.5,9.12,9.5,523600,6.78770707656212,6.87454341442858,6.59956167785144,6.87454341442858,723568.053924852,0.0,1.0
1995-11-14,9.5,9.5,9.25,9.31,98100,6.87454341442858,6.87454341442858,6.69363437720678,6.73705254614001,135565.366864072,0.0,1.0
1995-11-15,9.44,9.62,9.38,9.62,14600,6.83112524549535,6.96137975229505,6.78770707656212,6.96137975229505,20175.8853844592,0.0,1.0
1995-11-16,9.38,9.5,9.38,9.38,17900,6.78770707656212,6.87454341442858,6.78770707656212,6.78770707656212,24736.1882453301,0.0,1.0
1995-11-17,9.19,9.5,9.12,9.38,46500,6.65021620827354,6.87454341442858,6.59956167785144,6.78770707656212,64258.8130395448,0.0,1.0
1995-11-20,9.0,9.25,8.88,9.12,66900,6.51272533998497,6.69363437720678,6.42588900211851,6.59956167785144,92449.7761794741,0.0,1.0
1995-11-21,9.0,9.0,8.75,8.88,48200,6.51272533998497,6.51272533998497,6.33181630276317,6.42588900211851,66608.0599678723,0.0,1.0
1995-11-22,8.88,9.0,8.5,8.88,220900,6.42588900211851,6.51272533998497,6.15090726554136,6.42588900211851,305263.909686783,0.0,1.0
1995-11-24,8.94,9.0,8.81,8.81,30800,6.46930717105174,6.51272533998497,6.3752344716964,6.3752344716964,42562.8267014619,0.0,1.0
1995-11-27,8.88,9.0,8.62,8.75,554600,6.42588900211851,6.51272533998497,6.23774360340783,6.33181630276317,766407.262617882,0.0,1.0
1995-11-28,8.88,9.0,8.75,9.0,128400,6.42588900211851,6.51272533998497,6.33181630276317,6.51272533998497,177437.238586614,0.0,1.0
1995-11-29,8.88,9.0,8.88,9.0,211600,6.42588900211851,6.51272533998497,6.42588900211851,6.51272533998497,292412.147078875,0.0,1.0
1995-11-30,8.12,9.0,8.12,9.0,269400,5.87592552896422,6.51272533998497,5.87592552896422,6.51272533998497,372286.542642008,0.0,1.0
1995-12-01,8.5,8.62,8.12,8.25,621200,6.15090726554136,6.23774360340783,5.87592552896422,5.96999822831956,858442.465810005,0.0,1.0
1995-12-04,8.88,9.0,8.38,8.62,151600,6.42588900211851,6.51272533998497,6.0640709276749,6.23774360340783,209497.549608494,0.0,1.0
1995-12-05,8.75,9.0,8.75,8.88,88600,6.33181630276317,6.51272533998497,6.33181630276317,6.42588900211851,122437.222264595,0.0,1.0
1995-12-06,9.0,9.12,8.75,8.75,247600,6.51272533998497,6.59956167785144,6.33181630276317,6.33181630276317,342160.905561103,0.0,1.0
1995-12-07,8.88,9.25,8.88,9.25,32900,6.42588900211851,6.69363437720678,6.42588900211851,6.69363437720678,45464.8376129252,0.0,1.0
1995-12-08,8.88,9.12,8.75,8.88,162900,6.42588900211851,6.59956167785144,6.33181630276317,6.42588900211851,225113.132132083,0.0,1.0
1995-12-11,8.88,9.0,8.88,9.0,31900,6.42588900211851,6.51272533998497,6.42588900211851,6.51272533998497,44082.9276550855,0.0,1.0
1995-12-12,8.81,9.0,8.75,9.0,62400,6.3752344716964,6.51272533998497,6.33181630276317,6.51272533998497,86231.1813691956,0.0,1.0
1995-12-13,8.88,8.88,8.75,8.75,191600,6.42588900211851,6.42588900211851,6.33181630276317,6.33181630276317,264773.947922081,0.0,1.0
1995-12-14,8.75,9.0,8.25,8.75,31100,6.33181630276317,6.51272533998497,5.96999822831956,6.33181630276317,42977.3996888138,0.0,1.0
1995-12-15,8.88,9.0,8.75,8.75,25200,6.42588900211851,6.51272533998497,6.33181630276317,6.33181630276317,34824.1309375597,0.0,1.0
1995-12-18,8.62,9.0,8.62,9.0,36800,6.23774360340783,6.51272533998497,6.23774360340783,6.51272533998497,50854.2864484999,0.0,1.0
1995-12-19,8.5,8.88,8.5,8.5,34300,6.15090726554136,6.42588900211851,6.15090726554136,6.15090726554136,47399.5115539008,0.0,1.0
1995-12-20,8.0,8.5,7.75,8.12,223300,5.78908919109775,6.15090726554136,5.60818015387595,5.87592552896422,308580.493585599,0.0,1.0
1995-12-21,6.88,7.75,6.62,7.62,327600,4.97861670434407,5.60818015387595,4.79047130563339,5.51410745452061,452713.702188277,0.0,1.0
1995-12-22,7.12,7.12,6.75,6.88,509800,5.152289380077,5.152289380077,4.88454400498873,4.97861670434407,704497.696506665,0.0,1.0
1995-12-26,7.0,7.12,6.94,7.12,111900,5.06545304221053,5.152289380077,5.0220348732773,5.152289380077,154635.724282259,0.0,1.0
1995-12-27,6.88,7.25,6.88,7.25,145200,4.97861670434407,5.24636207943234,4.97861670434407,5.24636207943234,200653.32587832,0.0,1.0
1995-12-28,6.88,7.0,6.75,7.0,250000,4.97861670434407,5.06545304221053,4.88454400498873,5.06545304221053,345477.489459918,0.0,1.0
1995-12-29,7.88,7.88,6.75,6.75,110300,5.70225285323129,5.70225285323129,4.88454400498873,4.88454400498873,152424.668349716,0.0,1.0
1996-01-02,8.12,8.88,7.88,8.0,146900,5.87592552896422,6.42588900211851,5.70225285323129,5.78908919109775,203002.572806648,0.0,1.0
1996-01-03,7.5,8.25,7.25,8.12,132200,5.42727111665414,5.96999822831956,5.24636207943234,5.87592552896422,182688.496426405,0.0,1.0
1996-01-04,7.12,7.62,7.0,7.62,48300,5.152289380077,5.51410745452061,5.06545304221053,5.51410745452061,66746.2509636562,0.0,1.0
1996-01-05,7.25,7.25,7.0,7.12,53500,5.24636207943234,5.24636207943234,5.06545304221053,5.152289380077,73932.1827444225,0.0,1.0
1996-01-08,7.0,7.25,7.0,7.0,12200,5.06545304221053,5.24636207943234,5.06545304221053,5.06545304221053,16859.301485644,0.0,1.0
1996-01-09,7.0,7.25,7.0,7.0,20000,5.06545304221053,5.24636207943234,5.06545304221053,5.06545304221053,27638.1991567935,0.0,1.0
1996-01-10,6.81,7.0,6.75,7.0,86200,4.92796217392196,5.06545304221053,4.88454400498873,5.06545304221053,119120.63836578,0.0,1.0
1996-01-11,7.0,7.0,6.75,6.75,159200,5.06545304221053,5.06545304221053,4.88454400498873,4.88454400498873,220000.065288076,0.0,1.0
1996-01-12,7.0,7.0,6.81,6.88,94400,5.06545304221053,5.06545304221053,4.92796217392196,4.97861670434407,130452.300020065,0.0,1.0
1996-01-15,6.88,7.0,6.88,7.0,32200,4.97861670434407,5.06545304221053,4.97861670434407,5.06545304221053,44497.5006424374,0.0,1.0
1996-01-16,6.75,7.0,6.62,7.0,68600,4.88454400498873,5.06545304221053,4.79047130563339,5.06545304221053,94799.0231078015,0.0,1.0
1996-01-17,6.75,6.88,6.56,6.88,75400,4.88454400498873,4.97861670434407,4.74705313670016,4.97861670434407,104196.010821111,0.0,1.0
1996-01-18,6.56,6.75,6.38,6.75,128400,4.74705313670016,4.88454400498873,4.61679862990046,4.88454400498873,177437.238586614,0.0,1.0
1996-01-19,6.38,6.52,6.38,6.5,69200,4.61679862990046,4.71810769074467,4.61679862990046,4.70363496776692,95628.1690825053,0.0,1.0
1996-01-22,6.62,6.62,6.38,6.38,99400,4.79047130563339,4.79047130563339,4.61679862990046,4.61679862990046,137361.849809263,0.0,1.0
1996-01-23,6.5,6.62,6.5,6.62,117200,4.70363496776692,4.79047130563339,4.70363496776692,4.79047130563339,161959.84705881,0.0,1.0
1996-01-24,6.5,6.62,6.38,6.62,115800,4.70363496776692,4.79047130563339,4.61679862990046,4.79047130563339,160025.173117834,0.0,1.0
1996-01-25,6.44,6.62,6.38,6.62,44300,4.66021679883369,4.79047130563339,4.61679862990046,4.79047130563339,61218.6111322975,0.0,1.0
1996-01-26,6.38,6.62,6.38,6.39,138900,4.61679862990046,4.79047130563339,4.61679862990046,4.62403499138933,191947.29314393,0.0,1.0
1996-01-29,6.19,6.5,6.0,6.5,148600,4.47930776161189,4.70363496776692,4.34181689332331,4.70363496776692,205351.819734975,0.0,1.0
1996-01-30,6.12,6.25,5.88,6.25,125400,4.42865323118978,4.52272593054512,4.25498055545685,4.52272593054512,173291.508713095,0.0,1.0
1996-01-31,6.38,6.5,6.0,6.12,247100,4.61679862990046,4.70363496776692,4.34181689332331,4.42865323118978,341469.950582183,0.0,1.0
1996-02-01,6.12,6.5,6.0,6.5,163400,4.42865323118978,4.70363496776692,4.34181689332331,4.70363496776692,225804.087111003,0.0,1.0
1996-02-02,5.0,6.12,5.0,6.0,434400,3.6181807444361,4.42865323118978,3.6181807444361,4.34181689332331,600301.685685553,0.0,1.0
1996-02-05,5.69,5.88,5.12,5.38,372200,4.11748968716828,4.25498055545685,3.70501708230256,3.89316248101324,514346.886307926,0.0,1.0
1996-02-06,5.75,5.88,5.25,5.62,259300,4.16090785610151,4.25498055545685,3.7990897816579,4.06683515674617,358329.252067827,0.0,1.0
1996-02-07,5.5,5.88,5.5,5.88,182900,3.97999881887971,4.25498055545685,3.97999881887971,4.25498055545685,252751.331288876,0.0,1.0
1996-02-08,5.62,5.75,5.5,5.75,163900,4.06683515674617,4.16090785610151,3.97999881887971,4.16090785610151,226495.042089922,0.0,1.0
1996-02-09,5.5,5.62,5.5,5.62,147200,3.97999881887971,4.06683515674617,3.97999881887971,4.06683515674617,203417.145794,0.0,1.0
1996-02-12,5.62,5.75,5.5,5.5,193000,4.07407151823504,4.16831160673514,3.98708066731188,3.98708066731188,266234.89429314,0.01,1.0
1996-02-13,5.5,5.75,5.38,5.75,141100,3.98708066731188,4.16831160673514,3.90008981638871,4.16831160673514,194641.15847027,0.0,1.0
1996-02-14,6.0,6.12,5.75,5.88,1184200,4.34954254615841,4.43653339708158,4.16831160673514,4.26255169523524,1633551.09752299,0.0,1.0
1996-02-15,6.31,6.38,5.88,6.0,572800,4.57426891104326,4.62501357408178,4.26255169523524,4.34954254615841,790152.05933218,0.0,1.0
1996-02-16,6.12,6.38,6.0,6.38,247900,4.43653339708158,4.62501357408178,4.34954254615841,4.62501357408178,341966.996348546,0.0,1.0
1996-02-20,6.19,6.31,5.88,6.25,1187500,4.48727806012009,4.57426891104326,4.26255169523524,4.53077348558168,1638103.30037878,0.0,1.0
1996-02-21,6.75,6.88,6.38,6.38,332700,4.89323536442821,4.98747545292831,4.62501357408178,4.62501357408178,458944.815188227,0.0,1.0
1996-02-22,6.81,7.0,6.62,6.88,116800,4.9367307898898,5.07446630385148,4.79899527592811,4.98747545292831,161120.391986729,0.0,1.0
1996-02-23,6.75,6.88,6.62,6.88,342100,4.89323536442821,4.98747545292831,4.79899527592811,4.98747545292831,471911.696050172,0.0,1.0
1996-02-26,6.5,6.88,6.5,6.88,107800,4.71200442500494,4.98747545292831,4.71200442500494,4.98747545292831,148705.293289122,0.0,1.0
1996-02-27,6.31,6.62,6.25,6.62,86400,4.57426891104326,4.79899527592811,4.53077348558168,4.79899527592811,119184.947497033,0.0,1.0
1996-02-28,6.25,6.5,6.25,6.5,348900,4.53077348558168,4.71200442500494,4.53077348558168,4.71200442500494,481291.99284392,0.0,1.0
1996-02-29,6.25,6.38,6.25,6.38,90600,4.53077348558168,4.62501357408178,4.53077348558168,4.62501357408178,124978.660222583,0.0,1.0
1996-03-01,6.5,6.5,6.25,6.38,650000,4.71200442500494,4.71200442500494,4.53077348558168,4.62501357408178,896646.017049437,0.0,1.0
1996-03-04,6.5,6.62,6.38,6.62,159600,4.71200442500494,4.79899527592811,4.62501357408178,4.79899527592811,220161.083570908,0.0,1.0
1996-03-05,6.62,6.62,6.38,6.38,171800,4.79899527592811,4.79899527592811,4.62501357408178,4.62501357408178,236990.43958322,0.0,1.0
1996-03-06,6.69,6.75,6.5,6.62,258800,4.84973993896663,4.89323536442821,4.71200442500494,4.79899527592811,357003.06032676,0.0,1.0
1996-03-07,6.75,6.75,6.62,6.75,44000,4.89323536442821,4.89323536442821,4.79899527592811,4.89323536442821,60696.0380771926,0.0,1.0
1996-03-08,6.62,6.75,6.38,6.38,165600,4.79899527592811,4.89323536442821,4.62501357408178,4.62501357408178,228437.816035979,0.0,1.0
1996-03-11,6.62,6.62,6.38,6.38,79300,4.79899527592811,4.79899527592811,4.62501357408178,4.62501357408178,109390.814080031,0.0,1.0
1996-03-12,7.0,7.12,6.62,6.75,320100,5.07446630385148,5.16145715477465,4.79899527592811,4.89323536442821,441563.677011576,0.0,1.0
1996-03-13,7.25,7.38,6.88,7.12,366000,5.25569724327474,5.34993733177484,4.98747545292831,5.16145715477465,504880.680369375,0.0,1.0
1996-03-14,8.25,8.25,7.12,7.12,671800,5.98062100096781,5.98062100096781,5.16145715477465,5.16145715477465,926718.145005864,0.0,1.0
1996-03-15,8.12,8.38,7.75,8.38,251000,5.88638091246771,6.07486108946791,5.61815912212128,6.07486108946791,346243.308122167,0.0,1.0
1996-03-18,8.25,8.75,8.12,8.12,310800,5.98062100096781,6.34308287981435,5.88638091246771,5.88638091246771,428734.741690715,0.0,1.0
1996-03-19,8.38,8.75,8.12,8.38,360000,6.07486108946791,6.34308287981435,5.88638091246771,6.07486108946791,496603.947904303,0.0,1.0
1996-03-20,8.44,8.62,8.25,8.62,84900,6.1183565149295,6.24884279131425,5.98062100096781,6.24884279131425,117115.764380765,0.0,1.0
1996-03-21,8.5,8.62,8.25,8.5,78700,6.16185194039108,6.24884279131425,5.98062100096781,6.16185194039108,108563.140833524,0.0,1.0
1996-03-22,8.88,9.12,8.5,8.72,172600,6.43732296831445,6.61130467016078,6.16185194039108,6.32133516708356,238094.003911896,0.0,1.0
1996-03-25,8.62,9.12,8.5,8.88,122000,6.24884279131425,6.61130467016078,6.16185194039108,6.43732296831445,168293.560123125,0.0,1.0
1996-03-26,8.62,8.88,8.38,8.5,206300,6.24884279131425,6.43732296831445,6.07486108946791,6.16185194039108,284581.651257382,0.0,1.0
1996-03-27,9.03,9.38,8.75,8.88,178800,6.54606153196841,6.79978484716098,6.34308287981435,6.43732296831445,246646.627459137,0.0,1.0
1996-03-28,8.69,9.12,8.62,9.12,80800,6.29958745435276,6.61130467016078,6.24884279131425,6.61130467016078,111459.997196299,0.0,1.0
1996-03-29,8.75,8.88,8.62,8.62,149400,6.34308287981435,6.43732296831445,6.24884279131425,6.24884279131425,206090.638380286,0.0,1.0
1996-04-01,8.88,8.88,8.75,8.75,91800,6.43732296831445,6.43732296831445,6.34308287981435,6.34308287981435,126634.006715597,0.0,1.0
1996-04-02,8.75,9.0,8.75,8.81,39400,6.34308287981435,6.52431381923761,6.34308287981435,6.38657830527593,54350.5431873042,0.0,1.0
1996-04-03,9.12,9.25,8.88,8.88,113800,6.61130467016078,6.70554475866088,6.43732296831445,6.43732296831445,156982.025754194,0.0,1.0
1996-04-04,8.75,9.12,8.75,9.12,24900,6.34308287981435,6.61130467016078,6.34308287981435,6.61130467016078,34348.4397300476,0.0,1.0
1996-04-08,8.75,8.88,8.5,8.81,61300,6.34308287981435,6.43732296831445,6.16185194039108,6.38657830527593,84560.616684816,0.0,1.0
1996-04-09,8.62,8.88,8.62,8.75,55700,6.24884279131425,6.43732296831445,6.24884279131425,6.34308287981435,76835.6663840824,0.0,1.0
1996-04-10,8.5,8.75,8.5,8.62,33000,6.16185194039108,6.34308287981435,6.16185194039108,6.24884279131425,45522.0285578944,0.0,1.0
1996-04-11,8.38,8.5,8.25,8.38,49200,6.07486108946791,6.16185194039108,5.98062100096781,6.07486108946791,67869.2062135881,0.0,1.0
1996-04-12,7.88,8.38,7.5,8.38,113600,5.71239921062138,6.07486108946791,5.43692818269801,6.07486108946791,156706.134672024,0.0,1.0
1996-04-15,8.5,8.75,7.75,7.75,130600,6.16185194039108,6.34308287981435,5.61815912212128,5.61815912212128,180156.876656394,0.0,1.0
1996-04-16,8.5,8.75,8.5,8.5,40800,6.16185194039108,6.34308287981435,6.16185194039108,6.16185194039108,56281.7807624877,0.0,1.0
1996-04-17,8.12,8.75,8.12,8.5,60100,5.88638091246771,6.34308287981435,5.88638091246771,6.16185194039108,82905.2701918017,0.0,1.0
1996-04-18,8.12,8.25,8.0,8.0,14500,5.88638091246771,5.98062100096781,5.79939006154455,5.79939006154455,20002.1034572567,0.0,1.0
1996-04-19,7.88,8.12,7.75,8.12,7400,5.71239921062138,5.88638091246771,5.61815912212128,5.88638091246771,10207.9700402551,0.0,1.0
1996-04-22,8.62,8.62,7.75,7.75,82800,6.24884279131425,6.24884279131425,5.61815912212128,5.61815912212128,114218.90801799,0.0,1.0
1996-04-23,8.5,8.62,8.5,8.5,22600,6.16185194039108,6.24884279131425,6.16185194039108,6.16185194039108,31175.6922851035,0.0,1.0
1996-04-24,9.0,9.12,8.12,8.5,246700,6.52431381923761,6.61130467016078,5.88638091246771,6.16185194039108,340311.649855532,0.0,1.0
1996-04-25,8.5,9.25,7.62,9.0,197700,6.16185194039108,6.70554475866088,5.52391903362118,6.52431381923761,272718.334724113,0.0,1.0
1996-04-26,8.12,8.5,7.75,8.25,154900,5.88638091246771,6.16185194039108,5.61815912212128,5.98062100096781,213677.643139935,0.0,1.0
1996-04-29,8.12,8.12,7.88,8.0,87200,5.88638091246771,5.88638091246771,5.71239921062138,5.79939006154455,120288.511825709,0.0,1.0
1996-04-30,7.75,8.0,7.5,7.88,87700,5.61815912212128,5.79939006154455,5.43692818269801,5.71239921062138,120978.239531132,0.0,1.0
1996-05-01,7.62,7.75,7.38,7.5,234400,5.52391903362118,5.61815912212128,5.34993733177484,5.43692818269801,323344.348302135,0.0,1.0
1996-05-02,7.5,8.12,7.38,7.75,136100,5.43692818269801,5.88638091246771,5.34993733177484,5.61815912212128,187743.881416043,0.0,1.0
1996-05-03,7.25,7.75,7.25,7.38,121800,5.25569724327474,5.61815912212128,5.25569724327474,5.34993733177484,168017.669040956,0.0,1.0
1996-05-06,7.88,8.12,7.25,7.25,105500,5.71239921062138,5.88638091246771,5.25569724327474,5.25569724327474,145532.545844178,0.0,1.0
1996-05-07,7.62,8.0,7.62,7.75,18200,5.52391903362118,5.79939006154455,5.52391903362118,5.61815912212128,25106.0884773842,0.0,1.0
1996-05-08,7.88,7.88,7.62,7.62,45300,5.71239921062138,5.71239921062138,5.52391903362118,5.52391903362118,62489.3301112914,0.0,1.0
1996-05-09,7.5,7.88,7.5,7.62,81900,5.43692818269801,5.71239921062138,5.43692818269801,5.52391903362118,112977.398148229,0.0,1.0
1996-05-10,7.38,7.62,7.38,7.38,25700,5.34993733177484,5.52391903362118,5.34993733177484,5.34993733177484,35452.0040587239,0.0,1.0
1996-05-13,7.75,7.75,7.38,7.38,12700,5.61815912212128,5.61815912212128,5.34993733177484,5.34993733177484,17519.0837177351,0.0,1.0
1996-05-14,7.25,7.75,7.25,7.75,50300,5.25569724327474,5.61815912212128,5.25569724327474,5.61815912212128,69386.6071655179,0.0,1.0
1996-05-15,7.38,7.5,7.12,7.5,35200,5.34993733177484,5.43692818269801,5.16145715477465,5.43692818269801,48556.8304617541,0.0,1.0
1996-05-16,7.25,7.5,7.12,7.12,66700,5.25569724327474,5.43692818269801,5.16145715477465,5.16145715477465,92009.6759033807,0.0,1.0
1996-05-17,7.88,8.12,7.5,7.88,73900,5.71239921062138,5.88638091246771,5.43692818269801,5.71239921062138,101941.754861467,0.0,1.0
1996-05-20,7.88,7.88,7.5,7.5,87100,5.71239921062138,5.71239921062138,5.43692818269801,5.43692818269801,120150.566284624,0.0,1.0
1996-05-21,7.5,7.88,7.38,7.75,79300,5.43692818269801,5.71239921062138,5.34993733177484,5.61815912212128,109390.814080031,0.0,1.0
1996-05-22,7.38,7.75,7.38,7.62,29600,5.34993733177484,5.61815912212128,5.34993733177484,5.52391903362118,40831.8801610205,0.0,1.0
1996-05-23,7.5,7.75,7.25,7.38,65700,5.43692818269801,5.61815912212128,5.25569724327474,5.34993733177484,90630.2204925353,0.0,1.0
1996-05-24,7.62,7.62,7.25,7.25,14900,5.52391903362118,5.52391903362118,5.25569724327474,5.25569724327474,20553.8856215948,0.0,1.0
1996-05-28,7.62,7.62,7.25,7.25,6700,5.52391903362118,5.52391903362118,5.25569724327474,5.25569724327474,9242.35125266342,0.0,1.0
1996-05-29,7.25,7.5,7.25,7.5,13300,5.25569724327474,5.43692818269801,5.25569724327474,5.43692818269801,18346.7569642423,0.0,1.0
1996-05-30,7.25,7.62,7.25,7.5,47700,5.25569724327474,5.52391903362118,5.25569724327474,5.43692818269801,65800.0230973202,0.0,1.0
1996-05-31,7.75,7.75,7.25,7.62,40000,5.61815912212128,5.61815912212128,5.25569724327474,5.52391903362118,55178.2164338114,0.0,1.0
1996-06-03,7.88,8.12,7.62,7.62,86400,5.71239921062138,5.88638091246771,5.52391903362118,5.52391903362118,119184.947497033,0.0,1.0
1996-06-04,7.62,7.75,7.62,7.75,145400,5.52391903362118,5.61815912212128,5.52391903362118,5.61815912212128,200572.816736905,0.0,1.0
1996-06-05,7.75,8.0,7.62,8.0,55100,5.61815912212128,5.79939006154455,5.52391903362118,5.79939006154455,76007.9931375752,0.0,1.0
1996-06-06,8.0,8.0,7.62,8.0,99200,5.79939006154455,5.79939006154455,5.52391903362118,5.79939006154455,136841.976755852,0.0,1.0
1996-06-07,7.5,7.88,7.5,7.88,57800,5.43692818269801,5.71239921062138,5.43692818269801,5.71239921062138,79732.5227468576,0.0,1.0
1996-06-10,7.62,7.75,7.38,7.62,64000,5.52391903362118,5.61815912212128,5.34993733177484,5.52391903362118,88285.1462940983,0.0,1.0
1996-06-11,7.38,7.62,7.38,7.62,125200,5.34993733177484,5.52391903362118,5.34993733177484,5.52391903362118,172707.81743783,0.0,1.0
1996-06-12,7.38,7.5,7.38,7.38,15700,5.34993733177484,5.43692818269801,5.34993733177484,5.34993733177484,21657.449950271,0.0,1.0
1996-06-13,7.38,7.5,7.25,7.38,12400,5.34993733177484,5.43692818269801,5.25569724327474,5.34993733177484,17105.2470944816,0.0,1.0
1996-06-14,7.31,7.5,7.25,7.38,74500,5.29919266873633,5.43692818269801,5.25569724327474,5.34993733177484,102769.428107974,0.0,1.0
1996-06-17,7.5,7.5,7.12,7.12,8900,5.43692818269801,5.43692818269801,5.16145715477465,5.16145715477465,12277.1531565231,0.0,1.0
1996-06-18,7.62,7.62,7.25,7.25,104000,5.52391903362118,5.52391903362118,5.25569724327474,5.25569724327474,143463.36272791,0.0,1.0
1996-06-19,7.56,7.75,7.5,7.75,99400,5.4804236081596,5.61815912212128,5.43692818269801,5.61815912212128,137117.867838021,0.0,1.0
1996-06-20,7.38,7.62,7.38,7.5,58000,5.34993733177484,5.52391903362118,5.34993733177484,5.43692818269801,80008.4138290266,0.0,1.0
1996-06-21,7.38,7.5,7.38,7.38,5400,5.34993733177484,5.43692818269801,5.34993733177484,5.34993733177484,7449.05921856455,0.0,1.0
1996-06-24,7.25,7.5,7.25,7.5,100700,5.25569724327474,5.43692818269801,5.25569724327474,5.43692818269801,138911.15987212,0.0,1.0
1996-06-25,7.12,7.31,7.12,7.25,9400,5.16145715477465,5.29919266873633,5.16145715477465,5.25569724327474,12966.8808619457,0.0,1.0
1996-06-26,6.88,7.25,6.88,7.25,49000,4.98747545292831,5.25569724327474,4.98747545292831,5.25569724327474,67593.315131419,0.0,1.0
1996-06-27,7.25,7.25,6.88,7.12,25800,5.25569724327474,5.25569724327474,4.98747545292831,5.16145715477465,35589.9495998084,0.0,1.0
1996-06-28,7.38,7.62,7.12,7.25,58000,5.34993733177484,5.52391903362118,5.16145715477465,5.25569724327474,80008.4138290266,0.0,1.0
1996-07-01,7.5,7.69,7.38,7.62,25900,5.43692818269801,5.5746636966597,5.34993733177484,5.52391903362118,35727.8951408929,0.0,1.0
1996-07-02,7.38,7.62,7.38,7.5,72600,5.34993733177484,5.52391903362118,5.34993733177484,5.43692818269801,100148.462827368,0.0,1.0
1996-07-03,7.0,7.5,7.0,7.25,35100,5.07446630385148,5.43692818269801,5.07446630385148,5.25569724327474,48418.8849206695,0.0,1.0
1996-07-05,7.0,7.25,6.88,7.12,31900,5.07446630385148,5.25569724327474,4.98747545292831,5.16145715477465,44004.6276059646,0.0,1.0
1996-07-08,6.88,7.25,6.88,7.25,29900,4.98747545292831,5.25569724327474,4.98747545292831,5.25569724327474,41245.716784274,0.0,1.0
1996-07-09,6.69,7.12,6.62,6.88,209500,4.84973993896663,5.16145715477465,4.79899527592811,4.98747545292831,288995.908572087,0.0,1.0
1996-07-10,6.62,6.88,6.62,6.62,46200,4.79899527592811,4.98747545292831,4.79899527592811,4.79899527592811,63730.8399810522,0.0,1.0
1996-07-11,5.88,6.88,5.75,6.62,167600,4.26255169523524,4.98747545292831,4.16831160673514,4.79899527592811,231196.72685767,0.0,1.0
1996-07-12,5.62,6.0,5.12,6.0,2149500,4.07407151823504,4.34954254615841,3.71160963938851,4.34954254615841,2965139.40561194,0.0,1.0
1996-07-15,5.98,6.0,5.62,5.75,181200,4.33504407100455,4.34954254615841,4.07407151823504,4.16831160673514,249957.320445166,0.0,1.0
1996-07-16,6.62,6.62,5.62,6.0,115000,4.79899527592811,4.79899527592811,4.07407151823504,4.34954254615841,158637.372247208,0.0,1.0
1996-07-17,6.0,7.0,6.0,6.75,138800,4.34954254615841,5.07446630385148,4.34954254615841,4.89323536442821,191468.411025326,0.0,1.0
1996-07-18,6.5,6.62,6.0,6.38,266400,4.71200442500494,4.79899527592811,4.34954254615841,4.62501357408178,367486.921449184,0.0,1.0
1996-07-19,6.25,6.62,6.25,6.62,99200,4.53077348558168,4.79899527592811,4.53077348558168,4.79899527592811,136841.976755852,0.0,1.0
1996-07-22,6.12,6.5,6.12,6.5,168300,4.43653339708158,4.71200442500494,4.43653339708158,4.71200442500494,232162.345645261,0.0,1.0
1996-07-23,6.0,6.25,6.0,6.0,99800,4.34954254615841,4.53077348558168,4.34954254615841,4.34954254615841,137669.65000236,0.0,1.0
1996-07-24,5.88,6.12,5.75,6.0,233200,4.26255169523524,4.43653339708158,4.16831160673514,4.34954254615841,321689.001809121,0.0,1.0
1996-07-25,5.75,6.0,5.62,6.0,41200,4.16831160673514,4.34954254615841,4.07407151823504,4.34954254615841,56833.5629268258,0.0,1.0
1996-07-26,6.06,6.12,6.0,6.0,133200,4.39303797161999,4.43653339708158,4.34954254615841,4.34954254615841,183743.460724592,0.0,1.0
1996-07-29,6.06,6.12,6.0,6.12,40800,4.39303797161999,4.43653339708158,4.34954254615841,4.43653339708158,56281.7807624877,0.0,1.0
1996-07-30,6.12,6.12,6.0,6.0,43800,4.43653339708158,4.43653339708158,4.34954254615841,4.34954254615841,60420.1469950235,0.0,1.0
1996-07-31,6.12,6.12,5.88,6.12,85800,4.43653339708158,4.43653339708158,4.26255169523524,4.43653339708158,118357.274250525,0.0,1.0
1996-08-01,6.12,6.12,5.88,6.12,65700,4.43653339708158,4.43653339708158,4.26255169523524,4.43653339708158,90630.2204925352,0.0,1.0
1996-08-02,6.0,6.25,6.0,6.25,80500,4.34954254615841,4.53077348558168,4.34954254615841,4.53077348558168,111046.160573046,0.0,1.0
1996-08-05,6.12,6.25,5.88,6.0,126900,4.43653339708158,4.53077348558168,4.26255169523524,4.34954254615841,175052.891636267,0.0,1.0
1996-08-06,6.0,6.12,5.75,5.88,21100,4.34954254615841,4.43653339708158,4.16831160673514,4.26255169523524,29106.5091688355,0.0,1.0
1996-08-07,6.0,6.12,6.0,6.12,59200,4.34954254615841,4.43653339708158,4.34954254615841,4.43653339708158,81663.7603220409,0.0,1.0
1996-08-08,6.0,6.25,5.75,6.12,155000,4.34954254615841,4.53077348558168,4.16831160673514,4.43653339708158,213815.588681019,0.0,1.0
1996-08-09,6.12,6.38,6.0,6.25,127800,4.43653339708158,4.62501357408178,4.34954254615841,4.53077348558168,176294.401506027,0.0,1.0
1996-08-12,6.38,6.38,6.25,6.38,96000,4.62501357408178,4.62501357408178,4.53077348558168,4.62501357408178,132427.719441147,0.0,1.0
1996-08-13,6.38,6.38,6.25,6.38,103700,4.62501357408178,4.62501357408178,4.53077348558168,4.62501357408178,143049.526104656,0.0,1.0
1996-08-14,6.12,6.38,6.12,6.38,597200,4.43653339708158,4.62501357408178,4.43653339708158,4.62501357408178,823810.771356804,0.0,1.0
1996-08-15,6.06,6.25,6.0,6.0,15200,4.39303797161999,4.53077348558168,4.34954254615841,4.34954254615841,20967.7222448484,0.0,1.0
1996-08-16,6.25,6.25,6.0,6.25,12800,4.53077348558168,4.53077348558168,4.34954254615841,4.53077348558168,17657.0292588196,0.0,1.0
1996-08-19,6.25,6.25,6.0,6.0,15300,4.53077348558168,4.53077348558168,4.34954254615841,4.34954254615841,21105.6677859329,0.0,1.0
1996-08-20,6.0,6.25,6.0,6.12,68500,4.34954254615841,4.53077348558168,4.34954254615841,4.43653339708158,94492.6956429021,0.0,1.0
1996-08-21,6.25,6.25,6.0,6.25,24000,4.53077348558168,4.53077348558168,4.34954254615841,4.53077348558168,33106.9298602868,0.0,1.0
1996-08-22,6.25,6.25,6.0,6.0,26600,4.53077348558168,4.53077348558168,4.34954254615841,4.34954254615841,36693.5139284846,0.0,1.0
1996-08-23,6.12,6.25,6.0,6.25,17200,4.43653339708158,4.53077348558168,4.34954254615841,4.53077348558168,23726.6330665389,0.0,1.0
1996-08-26,6.0,6.25,5.88,6.0,71300,4.34954254615841,4.53077348558168,4.26255169523524,4.34954254615841,98355.1707932689,0.0,1.0
1996-08-27,5.94,6.12,5.88,5.88,11300,4.30604712069683,4.43653339708158,4.26255169523524,4.26255169523524,15587.8461425517,0.0,1.0
1996-08-28,6.12,6.12,5.88,6.12,9100,4.43653339708158,4.43653339708158,4.26255169523524,4.43653339708158,12553.0442386921,0.0,1.0
1996-08-29,6.06,6.12,5.88,6.12,20700,4.39303797161999,4.43653339708158,4.26255169523524,4.43653339708158,28554.7270044974,0.0,1.0
1996-08-30,5.88,6.12,5.88,6.12,9100,4.26255169523524,4.43653339708158,4.26255169523524,4.43653339708158,12553.0442386921,0.0,1.0
1996-09-03,6.12,6.12,5.75,6.0,65300,4.43653339708158,4.43653339708158,4.16831160673514,4.34954254615841,90078.4383281971,0.0,1.0
1996-09-04,6.25,6.25,5.88,6.0,11000,4.53077348558168,4.53077348558168,4.26255169523524,4.34954254615841,15174.0095192981,0.0,1.0
1996-09-05,6.38,6.5,6.0,6.25,37900,4.62501357408178,4.71200442500494,4.34954254615841,4.53077348558168,52281.3600710363,0.0,1.0
1996-09-06,6.38,6.5,6.25,6.5,29000,4.62501357408178,4.71200442500494,4.53077348558168,4.71200442500494,40004.2069145133,0.0,1.0
1996-09-09,6.62,6.75,6.25,6.25,205000,4.79899527592811,4.89323536442821,4.53077348558168,4.53077348558168,282788.359223284,0.0,1.0
1996-09-10,6.88,6.88,6.75,6.75,106800,4.98747545292831,4.98747545292831,4.89323536442821,4.89323536442821,147325.837878277,0.0,1.0
1996-09-11,6.88,6.88,6.75,6.75,58300,4.98747545292831,4.98747545292831,4.89323536442821,4.89323536442821,80422.2504522802,0.0,1.0
1996-09-12,6.75,6.88,6.75,6.75,53400,4.89323536442821,4.98747545292831,4.89323536442821,4.89323536442821,73662.9189391383,0.0,1.0
1996-09-13,6.75,6.88,6.62,6.62,12500,4.89323536442821,4.98747545292831,4.79899527592811,4.79899527592811,17243.1926355661,0.0,1.0
1996-09-16,6.5,6.75,6.5,6.75,44800,4.71200442500494,4.89323536442821,4.71200442500494,4.89323536442821,61799.6024058689,0.0,1.0
1996-09-17,6.62,6.75,6.5,6.5,9800,4.79899527592811,4.89323536442821,4.71200442500494,4.71200442500494,13518.6630262838,0.0,1.0
1996-09-18,6.75,6.75,6.5,6.5,6600,4.89323536442821,4.89323536442821,4.71200442500494,4.71200442500494,9104.40571157889,0.0,1.0
1996-09-19,6.62,6.75,6.38,6.5,36400,4.79899527592811,4.89323536442821,4.62501357408178,4.71200442500494,50212.1769547684,0.0,1.0
1996-09-20,6.5,6.75,6.12,6.5,100800,4.71200442500494,4.89323536442821,4.43653339708158,4.71200442500494,139049.105413205,0.0,1.0
1996-09-23,6.5,6.5,6.0,6.12,21900,4.71200442500494,4.71200442500494,4.34954254615841,4.43653339708158,30210.0734975118,0.0,1.0
1996-09-24,6.12,6.5,6.12,6.12,20100,4.43653339708158,4.71200442500494,4.43653339708158,4.43653339708158,27727.0537579902,0.0,1.0
1996-09-25,6.5,6.62,6.25,6.5,92000,4.71200442500494,4.79899527592811,4.53077348558168,4.71200442500494,126909.897797766,0.0,1.0
1996-09-26,6.5,6.75,6.38,6.38,51100,4.71200442500494,4.89323536442821,4.62501357408178,4.62501357408178,70490.1714941942,0.0,1.0
1996-09-27,6.62,6.75,6.38,6.38,24800,4.79899527592811,4.89323536442821,4.62501357408178,4.62501357408178,34210.4941889631,0.0,1.0
1996-09-30,6.38,6.38,6.38,6.38,2900,4.62501357408178,4.62501357408178,4.62501357408178,4.62501357408178,4000.42069145133,0.0,1.0
1996-10-01,6.38,6.38,6.12,6.38,12300,4.62501357408178,4.62501357408178,4.43653339708158,4.62501357408178,16967.301553397,0.0,1.0
1996-10-02,6.12,6.38,6.12,6.12,23900,4.43653339708158,4.62501357408178,4.43653339708158,4.43653339708158,32968.9843192023,0.0,1.0
1996-10-03,6.38,6.38,6.25,6.38,22200,4.62501357408178,4.62501357408178,4.53077348558168,4.62501357408178,30623.9101207653,0.0,1.0
1996-10-04,7.25,7.38,6.5,6.5,601000,5.25569724327474,5.34993733177484,4.71200442500494,4.71200442500494,829052.701918018,0.0,1.0
1996-10-07,7.12,7.38,7.0,7.31,192500,5.16145715477465,5.34993733177484,5.07446630385148,5.29919266873633,265545.166587717,0.0,1.0
1996-10-08,6.5,7.12,6.38,7.12,156400,4.71200442500494,5.16145715477465,4.62501357408178,5.16145715477465,215746.826256203,0.0,1.0
1996-10-09,6.38,6.75,6.38,6.38,45200,4.62501357408178,4.89323536442821,4.62501357408178,4.62501357408178,62351.3845702069,0.0,1.0
1996-10-10,6.75,6.88,6.38,6.5,111600,4.89323536442821,4.98747545292831,4.62501357408178,4.71200442500494,153947.223850334,0.0,1.0
1996-10-11,7.25,7.25,6.75,6.88,96600,5.25569724327474,5.25569724327474,4.89323536442821,4.98747545292831,133255.392687655,0.0,1.0
1996-10-14,6.62,7.25,6.5,6.88,34900,4.79899527592811,5.25569724327474,4.71200442500494,4.98747545292831,48142.9938385005,0.0,1.0
1996-10-15,6.12,6.88,6.12,6.5,127200,4.43653339708158,4.98747545292831,4.43653339708158,4.71200442500494,175466.72825952,0.0,1.0
1996-10-16,6.5,6.62,6.25,6.38,61800,4.71200442500494,4.79899527592811,4.53077348558168,4.62501357408178,85250.3443902387,0.0,1.0
1996-10-17,6.62,6.62,6.25,6.62,28100,4.79899527592811,4.79899527592811,4.53077348558168,4.79899527592811,38762.6970447525,0.0,1.0
1996-10-18,6.5,6.5,6.25,6.25,118100,4.71200442500494,4.71200442500494,4.53077348558168,4.53077348558168,162913.684020828,0.0,1.0
1996-10-21,6.25,6.5,6.25,6.38,18800,4.53077348558168,4.71200442500494,4.53077348558168,4.62501357408178,25933.7617238914,0.0,1.0
1996-10-22,6.12,6.38,6.12,6.25,69600,4.43653339708158,4.62501357408178,4.43653339708158,4.53077348558168,96010.0965948318,0.0,1.0
1996-10-23,6.38,6.38,6.12,6.38,74000,4.62501357408178,4.62501357408178,4.43653339708158,4.62501357408178,102079.700402551,0.0,1.0
1996-10-24,5.12,6.38,5.0,6.38,537800,3.71160963938851,4.62501357408178,3.62461878846534,4.62501357408178,741871.119952595,0.0,1.0
1996-10-25,5.19,5.5,5.0,5.5,393500,3.76235430242702,3.98708066731188,3.62461878846534,3.98708066731188,542815.704167621,0.0,1.0
1996-10-28,5.25,5.25,5.0,5.25,282500,3.80584972788861,3.80584972788861,3.62461878846534,3.80584972788861,389696.153563793,0.0,1.0
1996-10-29,5.06,5.25,5.0,5.0,88500,3.66811421392693,3.80584972788861,3.62461878846534,3.62461878846534,122081.803859808,0.0,1.0
1996-10-30,5.0,5.12,5.0,5.12,129000,3.62461878846534,3.71160963938851,3.62461878846534,3.71160963938851,177949.747999042,0.0,1.0
1996-10-31,5.0,5.25,4.88,5.12,206000,3.62461878846534,3.80584972788861,3.53762793754217,3.71160963938851,284167.814634129,0.0,1.0
1996-11-01,5.06,5.25,5.0,5.0,262600,3.66811421392693,3.80584972788861,3.62461878846534,3.62461878846534,362244.990887972,0.0,1.0
1996-11-04,4.94,5.12,4.94,5.12,53900,3.58112336300376,3.71160963938851,3.58112336300376,3.71160963938851,74352.6466445609,0.0,1.0
1996-11-05,5.12,5.12,4.94,5.12,63800,3.71160963938851,3.71160963938851,3.58112336300376,3.71160963938851,88009.2552119292,0.0,1.0
1996-11-06,5.12,5.12,4.88,4.88,124000,3.71160963938851,3.71160963938851,3.53762793754217,3.53762793754217,171052.470944815,0.0,1.0
1996-11-07,5.12,5.12,4.88,5.12,75300,3.71160963938851,3.71160963938851,3.53762793754217,3.71160963938851,103872.99243665,0.0,1.0
1996-11-08,5.12,5.12,4.88,5.12,59200,3.71160963938851,3.71160963938851,3.53762793754217,3.71160963938851,81663.7603220409,0.0,1.0
1996-11-11,4.88,5.12,4.88,4.88,40500,3.53762793754217,3.71160963938851,3.53762793754217,3.53762793754217,55867.9441392341,0.0,1.0
1996-11-12,4.88,5.12,4.75,5.12,298500,3.53762793754217,3.71160963938851,3.44338784904207,3.71160963938851,411767.440137318,0.0,1.0
1996-11-13,4.75,4.88,4.75,4.88,123300,3.44338784904207,3.53762793754217,3.44338784904207,3.53762793754217,170086.852157224,0.0,1.0
1996-11-14,4.75,5.0,4.62,4.88,136400,3.44338784904207,3.62461878846534,3.34914776054198,3.53762793754217,188157.718039297,0.0,1.0
1996-11-15,4.88,4.88,4.62,4.62,214400,3.53762793754217,3.53762793754217,3.34914776054198,3.34914776054198,295755.24008523,0.0,1.0
1996-11-18,4.69,4.88,4.62,4.88,103500,3.39989242358049,3.53762793754217,3.34914776054198,3.53762793754217,142773.635022487,0.0,1.0
1996-11-19,4.75,4.75,4.62,4.75,109300,3.44338784904207,3.44338784904207,3.34914776054198,3.44338784904207,150774.47640539,0.0,1.0
1996-11-20,4.5,4.75,4.38,4.62,224400,3.26215690961881,3.44338784904207,3.17516605869564,3.34914776054198,309549.794193682,0.0,1.0
1996-11-21,4.19,4.62,4.12,4.62,183200,3.03743054473396,3.34914776054198,2.98668588169544,3.34914776054198,252716.231266856,0.0,1.0
1996-11-22,4.62,4.62,4.12,4.38,259900,3.34914776054198,3.34914776054198,2.98668588169544,3.17516605869564,358520.461278689,0.0,1.0
1996-11-25,4.5,4.62,4.38,4.38,221000,3.26215690961881,3.34914776054198,3.17516605869564,3.17516605869564,304859.645796808,0.0,1.0
1996-11-26,4.25,4.5,4.25,4.5,142100,3.08092597019554,3.26215690961881,3.08092597019554,3.26215690961881,196020.613881115,0.0,1.0
1996-11-27,4.5,4.75,4.25,4.25,274500,3.26215690961881,3.44338784904207,3.08092597019554,3.08092597019554,378660.510277031,0.0,1.0
1996-11-29,5.12,5.38,4.5,4.62,114300,3.71160963938851,3.90008981638871,3.26215690961881,3.34914776054198,157671.753459616,0.0,1.0
1996-12-02,4.89,5.0,4.75,5.0,241400,3.5448771751191,3.62461878846534,3.44338784904207,3.62461878846534,333000.536178052,0.0,1.0
1996-12-03,4.38,4.88,4.38,4.88,239100,3.17516605869564,3.53762793754217,3.17516605869564,3.53762793754217,329827.788733108,0.0,1.0
1996-12-04,4.62,4.62,4.38,4.5,177600,3.34914776054198,3.34914776054198,3.17516605869564,3.26215690961881,244991.280966122,0.0,1.0
1996-12-05,4.38,4.62,4.38,4.62,48500,3.17516605869564,3.34914776054198,3.17516605869564,3.34914776054198,66903.5874259963,0.0,1.0
1996-12-06,4.62,4.62,4.25,4.38,131400,3.34914776054198,3.34914776054198,3.08092597019554,3.17516605869564,181260.44098507,0.0,1.0
1996-12-09,4.62,4.62,4.38,4.62,93900,3.34914776054198,3.34914776054198,3.17516605869564,3.34914776054198,129530.863078372,0.0,1.0
1996-12-10,4.75,4.88,4.5,4.62,74900,3.44338784904207,3.53762793754217,3.26215690961881,3.34914776054198,103321.210272312,0.0,1.0
1996-12-11,4.75,4.88,4.5,4.62,124400,3.44338784904207,3.53762793754217,3.26215690961881,3.34914776054198,171604.253109154,0.0,1.0
1996-12-12,4.5,4.75,4.5,4.75,49700,3.26215690961881,3.44338784904207,3.26215690961881,3.44338784904207,68558.9339190107,0.0,1.0
1996-12-13,4.75,4.75,4.38,4.75,40000,3.44338784904207,3.44338784904207,3.17516605869564,3.44338784904207,55178.2164338115,0.0,1.0
1996-12-16,4.62,4.75,4.38,4.75,103000,3.34914776054198,3.44338784904207,3.17516605869564,3.44338784904207,142083.907317064,0.0,1.0
1996-12-17,4.62,4.62,4.38,4.38,37900,3.34914776054198,3.34914776054198,3.17516605869564,3.17516605869564,52281.3600710363,0.0,1.0
1996-12-18,4.5,4.62,4.5,4.62,29400,3.26215690961881,3.34914776054198,3.26215690961881,3.34914776054198,40555.9890788514,0.0,1.0
1996-12-19,4.88,4.88,4.5,4.5,43000,3.53762793754217,3.53762793754217,3.26215690961881,3.26215690961881,59316.5826663473,0.0,1.0
1996-12-20,4.75,4.88,4.62,4.88,51400,3.44338784904207,3.53762793754217,3.34914776054198,3.53762793754217,70904.0081174478,0.0,1.0
1996-12-23,4.44,4.88,4.44,4.75,97300,3.21866148415722,3.53762793754217,3.21866148415722,3.44338784904207,134221.011475246,0.0,1.0
1996-12-24,4.56,4.56,4.44,4.56,14000,3.30565233508039,3.30565233508039,3.21866148415722,3.30565233508039,19312.375751834,0.0,1.0
1996-12-26,4.5,4.62,4.44,4.44,64000,3.26215690961881,3.34914776054198,3.21866148415722,3.21866148415722,88285.1462940982,0.0,1.0
1996-12-27,4.5,4.56,4.38,4.56,67900,3.26215690961881,3.30565233508039,3.17516605869564,3.30565233508039,93665.0223963948,0.0,1.0
1996-12-30,4.38,4.56,4.38,4.56,101600,3.17516605869564,3.30565233508039,3.17516605869564,3.30565233508039,140152.669741881,0.0,1.0
1996-12-31,4.38,4.39,4.12,4.38,202400,3.17516605869564,3.18241529627257,2.98668588169544,3.17516605869564,279201.775155086,0.0,1.0
1997-01-02,4.44,4.75,4.25,4.38,166800,3.21866148415722,3.44338784904207,3.08092597019554,3.17516605869564,230093.162528994,0.0,1.0
1997-01-03,4.75,4.75,4.38,4.38,19200,3.44338784904207,3.44338784904207,3.17516605869564,3.17516605869564,26485.5438882295,0.0,1.0
1997-01-06,4.5,4.75,4.38,4.75,18400,3.26215690961881,3.44338784904207,3.17516605869564,3.44338784904207,25381.9795595532,0.0,1.0
1997-01-07,4.5,4.62,4.38,4.62,79600,3.26215690961881,3.34914776054198,3.17516605869564,3.34914776054198,109804.650703285,0.0,1.0
1997-01-08,4.75,4.75,4.5,4.62,46400,3.44338784904207,3.44338784904207,3.26215690961881,3.34914776054198,64006.7310632213,0.0,1.0
1997-01-09,4.88,4.88,4.5,4.5,43200,3.53762793754217,3.53762793754217,3.26215690961881,3.26215690961881,59592.4737485164,0.0,1.0
1997-01-10,4.5,4.88,4.5,4.88,49400,3.26215690961881,3.53762793754217,3.26215690961881,3.53762793754217,68145.0972957571,0.0,1.0
1997-01-13,4.56,4.75,4.5,4.75,41600,3.30565233508039,3.44338784904207,3.26215690961881,3.44338784904207,57385.3450911639,0.0,1.0
1997-01-14,4.75,4.75,4.5,4.75,37700,3.44338784904207,3.44338784904207,3.26215690961881,3.44338784904207,52005.4689888673,0.0,1.0
1997-01-15,4.62,4.75,4.38,4.5,27900,3.34914776054198,3.44338784904207,3.17516605869564,3.26215690961881,38486.8059625834,0.0,1.0
1997-01-16,4.62,4.62,4.38,4.62,63800,3.34914776054198,3.34914776054198,3.17516605869564,3.34914776054198,88009.2552119291,0.0,1.0
1997-01-17,4.62,4.62,4.38,4.38,7100,3.34914776054198,3.34914776054198,3.17516605869564,3.17516605869564,9794.13341700152,0.0,1.0
1997-01-20,4.48,4.62,4.38,4.62,8100,3.24765843446495,3.34914776054198,3.17516605869564,3.34914776054198,11173.5888278468,0.0,1.0
1997-01-21,4.75,4.75,4.38,4.62,38200,3.44338784904207,3.44338784904207,3.17516605869564,3.34914776054198,52695.19669429,0.0,1.0
1997-01-22,4.62,4.88,4.5,4.75,59600,3.34914776054198,3.53762793754217,3.26215690961881,3.44338784904207,82215.5424863789,0.0,1.0
1997-01-23,4.62,4.75,4.62,4.75,24400,3.34914776054198,3.44338784904207,3.34914776054198,3.44338784904207,33658.7120246249,0.0,1.0
1997-01-24,4.75,4.75,4.5,4.75,77100,3.44338784904207,3.44338784904207,3.26215690961881,3.44338784904207,106356.012176172,0.0,1.0
1997-01-27,4.5,4.62,4.38,4.5,19200,3.26215690961881,3.34914776054198,3.17516605869564,3.26215690961881,26485.5438882295,0.0,1.0
1997-01-28,4.62,4.62,4.38,4.38,27700,3.34914776054198,3.34914776054198,3.17516605869564,3.17516605869564,38210.9148804144,0.0,1.0
1997-01-29,4.62,4.62,4.38,4.62,20200,3.34914776054198,3.34914776054198,3.17516605869564,3.34914776054198,27864.9992990747,0.0,1.0
1997-01-30,4.62,4.88,4.12,4.38,123400,3.34914776054198,3.53762793754217,2.98668588169544,3.17516605869564,170224.797698308,0.0,1.0
1997-01-31,4.75,4.81,4.5,4.81,87900,3.44338784904207,3.48688327450366,3.26215690961881,3.48688327450366,121254.130613301,0.0,1.0
1997-02-03,4.75,4.75,4.5,4.5,24600,3.44338784904207,3.44338784904207,3.26215690961881,3.26215690961881,33934.6031067941,0.0,1.0
1997-02-04,4.88,5.0,4.62,4.75,237300,3.53762793754217,3.62461878846534,3.34914776054198,3.44338784904207,327344.768993587,0.0,1.0
1997-02-05,4.75,4.88,4.62,4.62,6300,3.44338784904207,3.53762793754217,3.34914776054198,3.34914776054198,8690.56908832531,0.0,1.0
1997-02-06,4.88,4.88,4.62,4.62,29600,3.53762793754217,3.53762793754217,3.34914776054198,3.34914776054198,40831.8801610205,0.0,1.0
1997-02-07,5.0,5.0,4.75,4.88,91400,3.62461878846534,3.62461878846534,3.44338784904207,3.53762793754217,126082.224551259,0.0,1.0
1997-02-10,4.88,5.0,4.75,5.0,32000,3.53762793754217,3.62461878846534,3.44338784904207,3.62461878846534,44142.5731470492,0.0,1.0
1997-02-11,4.94,5.12,4.88,5.0,43900,3.58112336300376,3.71160963938851,3.53762793754217,3.62461878846534,60558.092536108,0.0,1.0
1997-02-12,5.12,5.12,5.0,5.12,21600,3.71160963938851,3.71160963938851,3.62461878846534,3.71160963938851,29796.2368742582,0.0,1.0
1997-02-13,5.12,5.12,4.88,4.88,60100,3.71160963938851,3.71160963938851,3.53762793754217,3.53762793754217,82905.2701918017,0.0,1.0
1997-02-14,5.25,5.25,5.06,5.12,61700,3.80584972788861,3.80584972788861,3.66811421392693,3.71160963938851,85112.3988491541,0.0,1.0
1997-02-18,5.44,5.44,5.12,5.25,207100,3.94358524185029,3.94358524185029,3.71160963938851,3.80584972788861,285685.215586059,0.0,1.0
1997-02-19,5.38,5.44,5.25,5.44,144500,3.90008981638871,3.94358524185029,3.80584972788861,3.94358524185029,199331.306867144,0.0,1.0
1997-02-20,5.38,5.5,5.31,5.44,205800,3.90008981638871,3.98708066731188,3.84934515335019,3.94358524185029,283891.92355196,0.0,1.0
1997-02-21,5.44,5.5,5.25,5.31,45400,3.94358524185029,3.98708066731188,3.80584972788861,3.84934515335019,62627.275652376,0.0,1.0
1997-02-24,5.25,5.5,5.25,5.5,99500,3.80584972788861,3.98708066731188,3.80584972788861,3.98708066731188,137255.813379106,0.0,1.0
1997-02-25,5.31,5.31,5.25,5.25,92400,3.84934515335019,3.84934515335019,3.80584972788861,3.80584972788861,127461.679962104,0.0,1.0
1997-02-26,5.31,5.31,5.25,5.25,36700,3.84934515335019,3.84934515335019,3.80584972788861,3.80584972788861,50626.013578022,0.0,1.0
1997-02-27,5.12,5.31,5.12,5.25,46200,3.71160963938851,3.84934515335019,3.71160963938851,3.80584972788861,63730.8399810522,0.0,1.0
1997-02-28,5.12,5.38,5.12,5.25,23100,3.71160963938851,3.90008981638871,3.71160963938851,3.80584972788861,31865.4199905261,0.0,1.0
1997-03-03,5.25,5.31,5.12,5.31,39600,3.80584972788861,3.84934515335019,3.71160963938851,3.84934515335019,54626.4342694733,0.0,1.0
1997-03-04,5.19,5.25,5.12,5.19,51500,3.76235430242702,3.80584972788861,3.71160963938851,3.76235430242702,71041.9536585323,0.0,1.0
1997-03-05,5.25,5.25,5.12,5.12,74500,3.80584972788861,3.80584972788861,3.71160963938851,3.71160963938851,102769.428107974,0.0,1.0
1997-03-06,5.19,5.25,5.06,5.25,93500,3.76235430242702,3.80584972788861,3.66811421392693,3.80584972788861,128979.080914034,0.0,1.0
1997-03-07,5.19,5.25,5.06,5.06,142100,3.76235430242702,3.80584972788861,3.66811421392693,3.66811421392693,196020.613881115,0.0,1.0
1997-03-10,5.25,5.25,5.12,5.25,65700,3.80584972788861,3.80584972788861,3.71160963938851,3.80584972788861,90630.2204925352,0.0,1.0
1997-03-11,5.12,5.5,5.12,5.19,42200,3.71160963938851,3.98708066731188,3.71160963938851,3.76235430242702,58213.0183376711,0.0,1.0
1997-03-12,5.25,5.5,5.12,5.14,15200,3.80584972788861,3.98708066731188,3.71160963938851,3.72610811454237,20967.7222448483,0.0,1.0
1997-03-13,5.25,5.5,5.12,5.12,10400,3.80584972788861,3.98708066731188,3.71160963938851,3.71160963938851,14346.336272791,0.0,1.0
1997-03-14,5.25,5.5,5.25,5.31,56300,3.80584972788861,3.98708066731188,3.80584972788861,3.84934515335019,77663.3396305896,0.0,1.0
1997-03-17,5.12,5.44,5.12,5.25,47700,3.71160963938851,3.94358524185029,3.71160963938851,3.80584972788861,65800.0230973201,0.0,1.0
1997-03-18,5.38,5.38,5.12,5.38,12800,3.90008981638871,3.90008981638871,3.71160963938851,3.90008981638871,17657.0292588196,0.0,1.0
1997-03-19,5.12,5.38,5.12,5.38,36900,3.71160963938851,3.90008981638871,3.71160963938851,3.90008981638871,50901.9046601911,0.0,1.0
1997-03-20,5.12,5.38,5.12,5.38,53800,3.71160963938851,3.90008981638871,3.71160963938851,3.90008981638871,74214.7011034764,0.0,1.0
1997-03-21,5.12,5.38,5.12,5.12,48200,3.71160963938851,3.90008981638871,3.71160963938851,3.71160963938851,66489.7508027428,0.0,1.0
1997-03-24,5.12,5.25,5.12,5.12,27500,3.71160963938851,3.80584972788861,3.71160963938851,3.71160963938851,37935.0237982454,0.0,1.0
1997-03-25,5.12,5.25,5.12,5.25,46300,3.71160963938851,3.80584972788861,3.71160963938851,3.80584972788861,63868.7855221367,0.0,1.0
1997-03-26,5.31,5.38,5.12,5.12,55700,3.84934515335019,3.90008981638871,3.71160963938851,3.71160963938851,76835.6663840825,0.0,1.0
1997-03-27,5.12,5.31,5.0,5.31,43800,3.71160963938851,3.84934515335019,3.62461878846534,3.84934515335019,60420.1469950235,0.0,1.0
1997-03-31,5.12,5.12,4.88,5.12,122500,3.71160963938851,3.71160963938851,3.53762793754217,3.71160963938851,168983.287828548,0.0,1.0
1997-04-01,4.88,5.12,4.75,4.88,121100,3.53762793754217,3.71160963938851,3.44338784904207,3.53762793754217,167052.050253364,0.0,1.0
1997-04-02,4.75,4.88,4.62,4.62,56700,3.44338784904207,3.53762793754217,3.34914776054198,3.34914776054198,78215.1217949278,0.0,1.0
1997-04-03,4.62,4.88,4.62,4.75,19500,3.34914776054198,3.53762793754217,3.34914776054198,3.44338784904207,26899.380511483,0.0,1.0
1997-04-04,4.81,4.88,4.69,4.69,128900,3.48688327450366,3.53762793754217,3.39989242358049,3.39989242358049,177811.802457957,0.0,1.0
1997-04-07,5.12,5.38,4.88,4.88,46500,3.71160963938851,3.90008981638871,3.53762793754217,3.53762793754217,64144.6766043058,0.0,1.0
1997-04-08,5.5,5.62,5.12,5.38,109800,3.98708066731188,4.07407151823504,3.71160963938851,3.90008981638871,151464.204110812,0.0,1.0
1997-04-09,5.5,5.88,5.5,5.5,85200,3.98708066731188,4.26255169523524,3.98708066731188,3.98708066731188,117529.601004018,0.0,1.0
1997-04-10,5.62,5.75,5.5,5.62,22900,4.07407151823504,4.16831160673514,3.98708066731188,4.07407151823504,31589.5289083571,0.0,1.0
1997-04-11,5.62,5.75,5.25,5.25,71700,4.07407151823504,4.16831160673514,3.80584972788861,3.80584972788861,98906.9529576071,0.0,1.0
1997-04-14,5.5,5.75,5.5,5.75,84800,3.98708066731188,4.16831160673514,3.98708066731188,4.16831160673514,116977.81883968,0.0,1.0
1997-04-15,5.5,5.88,5.38,5.62,102900,3.98708066731188,4.26255169523524,3.90008981638871,4.07407151823504,141945.96177598,0.0,1.0
1997-04-16,5.62,5.62,5.5,5.5,31100,4.07407151823504,4.07407151823504,3.98708066731188,3.98708066731188,42901.0632772884,0.0,1.0
1997-04-17,5.62,5.75,5.5,5.5,50400,4.07407151823504,4.16831160673514,3.98708066731188,3.98708066731188,69524.5527066025,0.0,1.0
1997-04-18,5.81,5.81,5.38,5.62,49200,4.21180703219673,4.21180703219673,3.90008981638871,4.07407151823504,67869.206213588,0.0,1.0
1997-04-21,5.88,6.12,5.69,5.88,140200,4.26255169523524,4.43653339708158,4.12481618127356,4.26255169523524,193399.648600509,0.0,1.0
1997-04-22,6.0,6.12,5.81,6.12,55600,4.34954254615841,4.43653339708158,4.21180703219673,4.43653339708158,76697.7208429979,0.0,1.0
1997-04-23,5.44,6.0,5.38,6.0,203300,3.94358524185029,4.34954254615841,3.90008981638871,4.34954254615841,280443.285024847,0.0,1.0
1997-04-24,5.5,5.88,5.38,5.88,110900,3.98708066731188,4.26255169523524,3.90008981638871,4.26255169523524,152981.605062742,0.0,1.0
1997-04-25,5.5,5.62,5.38,5.5,72400,3.98708066731188,4.07407151823504,3.90008981638871,3.98708066731188,99872.5717451986,0.0,1.0
1997-04-28,5.62,5.62,5.28,5.5,36100,4.07407151823504,4.07407151823504,3.8275974406194,3.98708066731188,49798.3403315149,0.0,1.0
1997-04-29,5.38,5.62,5.38,5.38,95800,3.90008981638871,4.07407151823504,3.90008981638871,3.90008981638871,132151.828358978,0.0,1.0
1997-04-30,5.25,5.5,5.25,5.38,49800,3.80584972788861,3.98708066731188,3.80584972788861,3.90008981638871,68696.8794600952,0.0,1.0
1997-05-01,5.5,5.5,5.25,5.5,26600,3.98708066731188,3.98708066731188,3.80584972788861,3.98708066731188,36693.5139284846,0.0,1.0
1997-05-02,5.62,5.62,5.38,5.38,30400,4.07407151823504,4.07407151823504,3.90008981638871,3.90008981638871,41935.4444896967,0.0,1.0
1997-05-05,5.5,5.62,5.38,5.62,88500,3.98708066731188,4.07407151823504,3.90008981638871,4.07407151823504,122081.803859808,0.0,1.0
1997-05-06,5.5,5.62,5.25,5.62,173900,3.98708066731188,4.07407151823504,3.80584972788861,4.07407151823504,239887.295945995,0.0,1.0
1997-05-07,5.62,5.69,5.38,5.5,289000,4.07407151823504,4.12481618127356,3.90008981638871,3.98708066731188,398662.613734288,0.0,1.0
1997-05-08,5.56,5.81,5.5,5.69,64700,4.03057609277346,4.21180703219673,3.98708066731188,4.12481618127356,89250.76508169,0.0,1.0
1997-05-09,5.69,5.88,5.56,5.56,24200,4.12481618127356,4.26255169523524,4.03057609277346,4.03057609277346,33382.8209424559,0.0,1.0
1997-05-12,5.88,5.88,5.62,5.62,114000,4.26255169523524,4.26255169523524,4.07407151823504,4.07407151823504,157257.916836363,0.0,1.0
1997-05-13,5.81,6.0,5.75,5.88,34800,4.21180703219673,4.34954254615841,4.16831160673514,4.26255169523524,48005.0482974159,0.0,1.0
1997-05-14,5.88,6.0,5.75,5.88,22200,4.26255169523524,4.34954254615841,4.16831160673514,4.26255169523524,30623.9101207654,0.0,1.0
1997-05-15,5.75,6.0,5.75,5.75,50400,4.16831160673514,4.34954254615841,4.16831160673514,4.16831160673514,69524.5527066025,0.0,1.0
1997-05-16,5.88,6.0,5.75,6.0,22900,4.26255169523524,4.34954254615841,4.16831160673514,4.34954254615841,31589.5289083571,0.0,1.0
1997-05-19,5.75,6.0,5.75,6.0,140800,4.16831160673514,4.34954254615841,4.16831160673514,4.34954254615841,194227.321847016,0.0,1.0
1997-05-20,5.88,6.0,5.62,6.0,65200,4.26255169523524,4.34954254615841,4.07407151823504,4.34954254615841,89940.4927871127,0.0,1.0
1997-05-21,5.88,6.0,5.75,5.75,24000,4.26255169523524,4.34954254615841,4.16831160673514,4.16831160673514,33106.9298602869,0.0,1.0
1997-05-22,5.75,6.0,5.75,5.75,19700,4.16831160673514,4.34954254615841,4.16831160673514,4.16831160673514,27175.2715936522,0.0,1.0
1997-05-23,5.81,5.88,5.75,5.88,25300,4.21180703219673,4.26255169523524,4.16831160673514,4.26255169523524,34900.2218943857,0.0,1.0
1997-05-27,5.88,6.0,5.81,5.88,69200,4.26255169523524,4.34954254615841,4.21180703219673,4.26255169523524,95458.3144304938,0.0,1.0
1997-05-28,5.88,6.0,5.81,5.81,136400,4.26255169523524,4.34954254615841,4.21180703219673,4.21180703219673,188157.718039297,0.0,1.0
1997-05-29,5.81,6.0,5.81,6.0,16400,4.21180703219673,4.34954254615841,4.21180703219673,4.34954254615841,22623.0687378627,0.0,1.0
1997-05-30,5.81,6.0,5.81,6.0,109500,4.21180703219673,4.34954254615841,4.21180703219673,4.34954254615841,151050.367487559,0.0,1.0
1997-06-02,6.12,6.12,5.81,6.12,135300,4.43653339708158,4.43653339708158,4.21180703219673,4.43653339708158,186640.317087367,0.0,1.0
1997-06-03,6.19,6.25,6.0,6.06,113000,4.48727806012009,4.53077348558168,4.34954254615841,4.39303797161999,155878.461425517,0.0,1.0
1997-06-04,6.0,6.25,6.0,6.0,50600,4.34954254615841,4.53077348558168,4.34954254615841,4.34954254615841,69800.4437887715,0.0,1.0
1997-06-05,6.88,6.88,6.06,6.12,320000,4.98747545292831,4.98747545292831,4.39303797161999,4.43653339708158,441425.731470492,0.0,1.0
1997-06-06,7.25,7.5,6.75,6.88,484900,5.25569724327474,5.43692818269801,4.89323536442821,4.98747545292831,668897.92871888,0.0,1.0
1997-06-09,8.0,8.38,7.5,7.5,926900,5.79939006154455,6.07486108946791,5.43692818269801,5.43692818269801,1278617.22031249,0.0,1.0
1997-06-10,8.0,8.12,7.62,7.88,222300,5.79939006154455,5.88638091246771,5.52391903362118,5.71239921062138,306652.937830907,0.0,1.0
1997-06-11,8.06,8.12,7.88,8.0,183600,5.84288548700613,5.88638091246771,5.71239921062138,5.79939006154455,253268.013431195,0.0,1.0
1997-06-12,8.12,8.12,7.88,7.88,215300,5.88638091246771,5.88638091246771,5.71239921062138,5.71239921062138,296996.74995499,0.0,1.0
1997-06-13,8.38,8.5,8.0,8.0,326600,6.07486108946791,6.16185194039108,5.79939006154455,5.79939006154455,450530.137182071,0.0,1.0
1997-06-16,8.38,8.44,8.25,8.38,111600,6.07486108946791,6.1183565149295,5.98062100096781,6.07486108946791,153947.223850334,0.0,1.0
1997-06-17,8.25,8.5,8.25,8.38,305200,5.98062100096781,6.16185194039108,5.98062100096781,6.07486108946791,421009.791389982,0.0,1.0
1997-06-18,8.25,8.5,8.12,8.5,218200,5.98062100096781,6.16185194039108,5.88638091246771,6.16185194039108,300997.170646442,0.0,1.0
1997-06-19,8.12,8.38,8.12,8.12,510600,5.88638091246771,6.07486108946791,5.88638091246771,5.88638091246771,704349.932777603,0.0,1.0
1997-06-20,8.25,8.5,8.12,8.12,101400,5.98062100096781,6.16185194039108,5.88638091246771,5.88638091246771,139876.778659712,0.0,1.0
1997-06-23,8.25,8.5,8.25,8.25,151900,5.98062100096781,6.16185194039108,5.98062100096781,5.98062100096781,209539.276907399,0.0,1.0
1997-06-24,8.5,8.56,8.25,8.25,304000,6.16185194039108,6.20534736585267,5.98062100096781,5.98062100096781,419354.444896967,0.0,1.0
1997-06-25,8.94,9.12,8.38,8.56,338500,6.48081839377603,6.61130467016078,6.07486108946791,6.20534736585267,466945.656571129,0.0,1.0
1997-06-26,9.0,9.12,8.88,8.94,201900,6.52431381923761,6.61130467016078,6.43732296831445,6.48081839377603,278512.047449663,0.0,1.0
1997-06-27,9.0,9.12,8.88,8.88,207300,6.52431381923761,6.61130467016078,6.43732296831445,6.43732296831445,285961.106668228,0.0,1.0
1997-06-30,9.12,9.25,8.88,9.12,191600,6.61130467016078,6.70554475866088,6.43732296831445,6.61130467016078,264303.656717957,0.0,1.0
1997-07-01,9.12,9.25,9.0,9.0,89500,6.61130467016078,6.70554475866088,6.52431381923761,6.52431381923761,123461.259270653,0.0,1.0
1997-07-02,9.0,9.12,9.0,9.0,61800,6.52431381923761,6.61130467016078,6.52431381923761,6.52431381923761,85250.3443902387,0.0,1.0
1997-07-03,9.38,9.62,9.0,9.0,116500,6.79978484716098,6.97376654900732,6.52431381923761,6.52431381923761,160706.555363476,0.0,1.0
1997-07-07,9.5,9.62,9.25,9.38,127200,6.88677569808415,6.97376654900732,6.70554475866088,6.79978484716098,175466.72825952,0.0,1.0
1997-07-08,9.5,9.62,9.38,9.5,85800,6.88677569808415,6.97376654900732,6.79978484716098,6.88677569808415,118357.274250526,0.0,1.0
1997-07-09,9.62,9.62,9.38,9.5,96700,6.97376654900732,6.97376654900732,6.79978484716098,6.88677569808415,133393.338228739,0.0,1.0
1997-07-10,9.5,9.75,9.38,9.39,168900,6.88677569808415,7.06800663750742,6.79978484716098,6.80703408473791,232990.018891769,0.0,1.0
1997-07-11,9.5,10.12,9.5,9.5,878000,6.88677569808415,7.33622842785385,6.88677569808415,6.88677569808415,1211161.85072216,0.0,1.0
1997-07-14,10.0,10.0,9.62,9.75,169700,7.24923757693068,7.24923757693068,6.97376654900732,7.06800663750742,234093.583220445,0.0,1.0
1997-07-15,9.94,10.0,9.88,10.0,402200,7.2057421514691,7.24923757693068,7.16224672600752,7.24923757693068,554816.966241974,0.0,1.0
1997-07-16,9.56,10.0,9.56,10.0,109300,6.93027112354573,7.24923757693068,6.93027112354573,7.24923757693068,150774.47640539,0.0,1.0
1997-07-17,9.75,9.88,9.5,9.56,163900,7.06800663750742,7.16224672600752,6.88677569808415,6.93027112354573,226092.741837542,0.0,1.0
1997-07-18,9.88,9.88,9.62,9.88,195300,7.16224672600752,7.16224672600752,6.97376654900732,7.16224672600752,269407.641738084,0.0,1.0
1997-07-21,9.69,9.88,9.5,9.62,62400,7.02451121204583,7.16224672600752,6.88677569808415,6.97376654900732,86078.0176367458,0.0,1.0
1997-07-22,9.25,9.88,9.12,9.62,182000,6.70554475866088,7.16224672600752,6.61130467016078,6.97376654900732,251060.884773842,0.0,1.0
1997-07-23,8.88,9.5,8.88,9.31,332800,6.43732296831445,6.88677569808415,6.43732296831445,6.74904018412247,459082.760729311,0.0,1.0
1997-07-24,9.19,9.38,8.88,9.12,152700,6.6620493331993,6.79978484716098,6.43732296831445,6.61130467016078,210642.841236075,0.0,1.0
1997-07-25,9.38,9.56,9.19,9.19,60200,6.79978484716098,6.93027112354573,6.6620493331993,6.6620493331993,83043.2157328862,0.0,1.0
1997-07-28,9.38,9.5,9.25,9.5,103500,6.79978484716098,6.88677569808415,6.70554475866088,6.88677569808415,142773.635022487,0.0,1.0
1997-07-29,9.31,9.5,9.25,9.5,122100,6.74904018412247,6.88677569808415,6.70554475866088,6.88677569808415,168431.505664209,0.0,1.0
1997-07-30,9.44,9.5,9.25,9.25,181700,6.84328027262256,6.88677569808415,6.70554475866088,6.70554475866088,250647.048150589,0.0,1.0
1997-07-31,9.38,9.62,9.38,9.5,102300,6.79978484716098,6.97376654900732,6.79978484716098,6.88677569808415,141118.288529473,0.0,1.0
1997-08-01,9.69,9.69,9.38,9.5,55200,7.02451121204583,7.02451121204583,6.79978484716098,6.88677569808415,76145.9386786598,0.0,1.0
1997-08-04,9.69,9.75,9.38,9.38,65900,7.02451121204583,7.06800663750742,6.79978484716098,6.79978484716098,90906.1115747044,0.0,1.0
1997-08-05,10.19,10.25,9.5,9.75,514300,7.38697309089237,7.43046851635395,6.88677569808415,7.06800663750742,709453.91779773,0.0,1.0
1997-08-06,10.12,10.31,10.0,10.0,358500,7.33622842785385,7.47396394181553,7.24923757693068,7.24923757693068,494534.764788035,0.0,1.0
1997-08-07,10.12,10.25,9.88,10.12,205700,7.33622842785385,7.43046851635395,7.16224672600752,7.33622842785385,283753.978010875,0.0,1.0
1997-08-08,10.0,10.12,9.75,9.88,120900,7.24923757693068,7.33622842785385,7.06800663750742,7.16224672600752,166776.159171195,0.0,1.0
1997-08-11,9.81,10.0,9.75,9.81,82400,7.111502062969,7.24923757693068,7.06800663750742,7.111502062969,113667.125853652,0.0,1.0
1997-08-12,10.06,10.12,9.81,10.12,119500,7.29273300239227,7.33622842785385,7.111502062969,7.33622842785385,164844.921596012,0.0,1.0
1997-08-13,10.09,10.12,9.88,9.88,51400,7.31448071512306,7.33622842785385,7.16224672600752,7.16224672600752,70904.0081174477,0.0,1.0
1997-08-14,10.06,10.12,9.94,9.94,96500,7.29273300239227,7.33622842785385,7.2057421514691,7.2057421514691,133117.44714657,0.0,1.0
1997-08-15,10.12,10.12,9.94,9.94,84100,7.33622842785385,7.33622842785385,7.2057421514691,7.2057421514691,116012.200052089,0.0,1.0
1997-08-18,10.06,10.12,10.0,10.0,80800,7.29273300239227,7.33622842785385,7.24923757693068,7.24923757693068,111459.997196299,0.0,1.0
1997-08-19,10.0,10.12,10.0,10.0,55200,7.24923757693068,7.33622842785385,7.24923757693068,7.24923757693068,76145.9386786598,0.0,1.0
1997-08-20,10.44,10.5,10.0,10.0,227500,7.56820403031563,7.61169945577722,7.24923757693068,7.24923757693068,313826.105967303,0.0,1.0
1997-08-21,10.25,10.5,10.25,10.25,109600,7.43046851635395,7.61169945577722,7.43046851635395,7.43046851635395,151188.313028643,0.0,1.0
1997-08-22,10.38,10.5,10.25,10.5,365700,7.52470860485405,7.61169945577722,7.43046851635395,7.61169945577722,504466.843746121,0.0,1.0
1997-08-25,10.44,10.5,10.38,10.38,48200,7.56820403031563,7.61169945577722,7.52470860485405,7.52470860485405,66489.7508027428,0.0,1.0
1997-08-26,10.44,10.5,10.38,10.38,40900,7.56820403031563,7.61169945577722,7.52470860485405,7.52470860485405,56419.7263035722,0.0,1.0
1997-08-27,10.5,10.62,10.44,10.44,465900,7.61169945577722,7.69869030670039,7.56820403031563,7.56820403031563,642688.275912818,0.0,1.0
1997-08-28,10.69,10.69,10.5,10.5,140600,7.7494349697389,7.7494349697389,7.61169945577722,7.61169945577722,193951.430764847,0.0,1.0
1997-08-29,10.5,10.75,10.5,10.5,134700,7.61169945577722,7.79293039520048,7.61169945577722,7.61169945577722,185812.64384086,0.0,1.0
1997-09-02,10.75,10.88,10.62,10.62,285600,7.79293039520048,7.88717048370058,7.69869030670039,7.69869030670039,393972.465337414,0.0,1.0
1997-09-03,11.5,11.5,10.62,10.88,698400,8.33662321347029,8.33662321347029,7.69869030670039,7.88717048370058,963411.658934347,0.0,1.0
1997-09-04,11.75,11.75,11.12,11.5,636200,8.51785415289355,8.51785415289355,8.06115218554692,8.33662321347029,877609.532379771,0.0,1.0
1997-09-05,11.38,11.75,11.38,11.5,101800,8.24963236254712,8.51785415289355,8.24963236254712,8.33662321347029,140428.56082405,0.0,1.0
1997-09-08,11.88,11.94,11.5,11.75,354700,8.61209424139365,8.65558966685524,8.33662321347029,8.51785415289355,489292.834226823,0.0,1.0
1997-09-09,12.12,12.12,11.75,11.94,192200,8.78607594323999,8.78607594323999,8.51785415289355,8.65558966685524,265131.329964464,0.0,1.0
1997-09-10,12.38,12.38,12.0,12.12,600600,8.97455612024019,8.97455612024019,8.69908509231682,8.78607594323999,828500.919753678,0.0,1.0
1997-09-11,11.75,12.38,11.75,12.38,283200,8.51785415289355,8.97455612024019,8.51785415289355,8.97455612024019,390661.772351385,0.0,1.0
1997-09-12,12.38,12.5,11.75,12.0,118200,8.97455612024019,9.06154697116335,8.51785415289355,8.69908509231682,163051.629561913,0.0,1.0
1997-09-15,12.5,12.5,12.25,12.5,259700,9.06154697116335,9.06154697116335,8.88031603174009,9.06154697116335,358244.570196521,0.0,1.0
1997-09-16,12.62,12.62,12.38,12.44,165100,9.14853782208652,9.14853782208652,8.97455612024019,9.01805154570177,227748.088330557,0.0,1.0
1997-09-17,12.0,12.62,11.75,12.44,356700,8.69908509231682,9.14853782208652,8.51785415289355,9.01805154570177,492051.745048513,0.0,1.0
1997-09-18,12.25,12.38,11.75,12.0,413200,8.88031603174009,8.97455612024019,8.51785415289355,8.69908509231682,569990.975761272,0.0,1.0
1997-09-19,12.38,12.56,12.12,12.12,160400,8.97455612024019,9.10504239662494,8.78607594323999,8.78607594323999,221264.647899584,0.0,1.0
1997-09-22,12.25,12.56,12.25,12.38,158600,8.88031603174009,9.10504239662494,8.88031603174009,8.97455612024019,218781.628160062,0.0,1.0
1997-09-23,11.88,12.25,11.75,12.12,120500,8.61209424139365,8.88031603174009,8.51785415289355,8.78607594323999,166224.377006857,0.0,1.0
1997-09-24,11.5,12.0,11.0,11.88,146700,8.33662321347029,8.69908509231682,7.97416133462375,8.61209424139365,202366.108771003,0.0,1.0
1997-09-25,10.5,11.25,10.0,11.19,324200,7.61169945577722,8.15539227404702,7.24923757693068,8.11189684858543,447219.444196041,0.0,1.0
1997-09-26,11.25,11.75,10.62,10.88,205800,8.15539227404702,8.51785415289355,7.69869030670039,7.88717048370058,283891.92355196,0.0,1.0
1997-09-29,11.06,11.25,10.88,11.0,102400,8.01765676008534,8.15539227404702,7.88717048370058,7.97416133462375,141256.234070557,0.0,1.0
1997-09-30,11.31,11.38,11.0,11.0,66900,8.1988876995086,8.24963236254712,7.97416133462375,7.97416133462375,92285.5669855497,0.0,1.0
1997-10-01,12.0,12.12,11.0,11.38,273100,8.69908509231682,8.78607594323999,7.97416133462375,8.24963236254712,376729.272701848,0.0,1.0
1997-10-02,11.88,12.25,11.88,12.25,132900,8.61209424139365,8.88031603174009,8.61209424139365,8.88031603174009,183329.624101339,0.0,1.0
1997-10-03,12.0,12.25,11.25,11.88,161400,8.69908509231682,8.88031603174009,8.15539227404702,8.61209424139365,222644.103310429,0.0,1.0
1997-10-06,12.25,12.5,11.88,11.88,276300,8.88031603174009,9.06154697116335,8.61209424139365,8.61209424139365,381143.530016552,0.0,1.0
1997-10-07,12.38,12.5,11.88,12.5,404200,8.97455612024019,9.06154697116335,8.61209424139365,9.06154697116335,557575.877063664,0.0,1.0
1997-10-08,12.5,12.5,12.25,12.25,209300,9.06154697116335,9.06154697116335,8.88031603174009,8.88031603174009,288720.017489918,0.0,1.0
1997-10-09,12.31,12.5,12.0,12.5,186200,8.92381145720167,9.06154697116335,8.69908509231682,9.06154697116335,256854.597499392,0.0,1.0
1997-10-10,12.12,12.38,12.12,12.12,99200,8.78607594323999,8.97455612024019,8.78607594323999,8.78607594323999,136841.976755852,0.0,1.0
1997-10-13,12.31,12.38,12.0,12.38,114100,8.92381145720167,8.97455612024019,8.69908509231682,8.97455612024019,157395.862377447,0.0,1.0
1997-10-14,12.0,12.38,12.0,12.0,109500,8.69908509231682,8.97455612024019,8.69908509231682,8.69908509231682,151050.367487559,0.0,1.0
1997-10-15,12.19,12.25,11.88,11.88,40100,8.8368206062785,8.88031603174009,8.61209424139365,8.61209424139365,55316.161974896,0.0,1.0
1997-10-16,12.0,12.25,11.88,12.25,70200,8.69908509231682,8.88031603174009,8.61209424139365,8.88031603174009,96837.7698413391,0.0,1.0
1997-10-17,12.0,12.12,11.75,12.0,126400,8.69908509231682,8.78607594323999,8.51785415289355,8.69908509231682,174363.163930844,0.0,1.0
1997-10-20,12.0,12.12,11.75,12.12,49400,8.69908509231682,8.78607594323999,8.51785415289355,8.78607594323999,68145.0972957571,0.0,1.0
1997-10-21,12.12,12.12,11.88,12.0,147300,8.78607594323999,8.78607594323999,8.61209424139365,8.69908509231682,203193.782017511,0.0,1.0
1997-10-22,12.25,12.38,11.88,11.88,90400,8.88031603174009,8.97455612024019,8.61209424139365,8.61209424139365,124702.769140414,0.0,1.0
1997-10-23,11.62,12.12,11.5,12.0,50500,8.42361406439345,8.78607594323999,8.33662321347029,8.69908509231682,69662.498247687,0.0,1.0
1997-10-24,11.5,11.88,11.38,11.56,38200,8.33662321347029,8.61209424139365,8.24963236254712,8.38011863893187,52695.1966942899,0.0,1.0
1997-10-27,10.25,11.38,10.12,11.25,123200,7.43046851635395,8.24963236254712,7.33622842785385,8.15539227404702,169948.906616139,0.0,1.0
1997-10-28,11.5,12.25,9.25,9.25,301500,8.33662321347029,8.88031603174009,6.70554475866088,6.70554475866088,415905.806369853,0.0,1.0
1997-10-29,11.0,11.88,10.88,11.88,95000,7.97416133462375,8.61209424139365,7.88717048370058,8.61209424139365,131048.264030302,0.0,1.0
1997-10-30,10.5,11.12,10.25,10.62,98400,7.61169945577722,8.06115218554692,7.43046851635395,7.69869030670039,135738.412427176,0.0,1.0
1997-10-31,11.5,11.62,11.19,11.5,64900,8.33662321347029,8.42361406439345,8.11189684858543,8.33662321347029,89526.656163859,0.0,1.0
1997-11-03,12.12,12.25,11.62,11.75,166900,8.78607594323999,8.88031603174009,8.42361406439345,8.51785415289355,230231.108070078,0.0,1.0
1997-11-04,11.5,12.06,11.25,12.06,119100,8.33662321347029,8.7425805177784,8.15539227404702,8.7425805177784,164293.139431673,0.0,1.0
1997-11-05,11.75,11.88,11.44,11.75,88700,8.51785415289355,8.61209424139365,8.2931277880087,8.51785415289355,122357.694941977,0.0,1.0
1997-11-06,11.88,12.12,11.62,11.62,168400,8.61209424139365,8.78607594323999,8.42361406439345,8.42361406439345,232300.291186346,0.0,1.0
1997-11-07,11.12,11.88,11.0,11.5,131600,8.06115218554692,8.61209424139365,7.97416133462375,8.33662321347029,181536.33206724,0.0,1.0
1997-11-10,11.5,11.88,11.0,11.0,55500,8.33662321347029,8.61209424139365,7.97416133462375,7.97416133462375,76559.7753019133,0.0,1.0
1997-11-11,11.75,11.75,11.5,11.5,38300,8.51785415289355,8.51785415289355,8.33662321347029,8.33662321347029,52833.1422353745,0.0,1.0
1997-11-12,10.62,11.62,10.62,11.62,81500,7.69869030670039,8.42361406439345,7.69869030670039,8.42361406439345,112425.615983891,0.0,1.0
1997-11-13,11.5,11.62,10.62,10.62,133200,8.33662321347029,8.42361406439345,7.69869030670039,7.69869030670039,183743.460724592,0.0,1.0
1997-11-14,11.19,11.62,11.12,11.62,37500,8.11189684858543,8.42361406439345,8.06115218554692,8.42361406439345,51729.5779066983,0.0,1.0
1997-11-17,11.88,11.88,11.12,11.38,145200,8.61209424139365,8.61209424139365,8.06115218554692,8.24963236254712,200296.925654736,0.0,1.0
1997-11-18,11.12,12.12,11.0,11.88,291700,8.06115218554692,8.78607594323999,7.97416133462375,8.61209424139365,402387.14334357,0.0,1.0
1997-11-19,11.0,11.5,11.0,11.5,85900,7.97416133462375,8.33662321347029,7.97416133462375,8.33662321347029,118495.21979161,0.0,1.0
1997-11-20,11.75,11.88,10.88,10.88,167500,8.51785415289355,8.61209424139365,7.88717048370058,7.88717048370058,231058.781316585,0.0,1.0
1997-11-21,11.75,11.88,11.62,11.62,266900,8.51785415289355,8.61209424139365,8.42361406439345,8.42361406439345,368176.649154607,0.0,1.0
1997-11-24,11.62,11.81,11.5,11.5,77100,8.42361406439345,8.56134957835514,8.33662321347029,8.33662321347029,106356.012176172,0.0,1.0
1997-11-25,10.25,11.38,10.12,11.38,288000,7.43046851635395,8.24963236254712,7.33622842785385,8.24963236254712,397283.158323442,0.0,1.0
1997-11-26,10.94,11.25,10.0,10.38,921700,7.93066590916217,8.15539227404702,7.24923757693068,7.52470860485405,1271444.0521761,0.0,1.0
1997-11-28,11.0,11.44,11.0,11.0,62000,7.97416133462375,8.2931277880087,7.97416133462375,7.97416133462375,85526.2354724077,0.0,1.0
1997-12-01,11.0,11.5,10.62,11.12,47800,7.97416133462375,8.33662321347029,7.69869030670039,8.06115218554692,65937.9686384047,0.0,1.0
1997-12-02,10.25,11.0,10.25,10.75,55000,7.43046851635395,7.97416133462375,7.43046851635395,7.79293039520048,75870.0475964907,0.0,1.0
1997-12-03,10.88,11.0,10.25,10.25,43500,7.88717048370058,7.97416133462375,7.43046851635395,7.43046851635395,60006.31037177,0.0,1.0
1997-12-04,10.62,11.0,10.25,11.0,103100,7.69869030670039,7.97416133462375,7.43046851635395,7.97416133462375,142221.852858149,0.0,1.0
1997-12-05,10.31,10.62,10.12,10.47,183000,7.47396394181553,7.69869030670039,7.33622842785385,7.58995174304643,252440.340184687,0.0,1.0
1997-12-08,10.31,10.38,10.25,10.31,138600,7.47396394181553,7.52470860485405,7.43046851635395,7.47396394181553,191192.519943157,0.0,1.0
1997-12-09,9.88,10.5,9.88,10.38,174000,7.16224672600752,7.61169945577722,7.16224672600752,7.52470860485405,240025.24148708,0.0,1.0
1997-12-10,9.94,10.0,9.88,9.88,116400,7.2057421514691,7.24923757693068,7.16224672600752,7.16224672600752,160568.609822391,0.0,1.0
1997-12-11,10.0,11.12,10.0,10.5,449100,7.24923757693068,8.06115218554692,7.24923757693068,7.61169945577722,619513.425010618,0.0,1.0
1997-12-12,9.88,10.5,9.88,10.5,308100,7.16224672600752,7.61169945577722,7.16224672600752,7.61169945577722,425010.212081432,0.0,1.0
1997-12-15,10.12,10.25,9.88,10.25,405800,7.33622842785385,7.43046851635395,7.16224672600752,7.43046851635395,559783.005721017,0.0,1.0
1997-12-16,9.75,10.25,9.5,10.25,560100,7.06800663750742,7.43046851635395,6.88677569808415,7.43046851635395,772632.975614444,0.0,1.0
1997-12-17,9.12,9.88,9.0,9.88,181800,6.61130467016078,7.16224672600752,6.52431381923761,7.16224672600752,250784.993691673,0.0,1.0
1997-12-18,9.06,9.38,9.0,9.25,313400,6.5678092446992,6.79978484716098,6.52431381923761,6.70554475866088,432321.325758913,0.0,1.0
1997-12-19,9.0,9.25,8.94,9.25,169600,6.52431381923761,6.70554475866088,6.48081839377603,6.70554475866088,233955.637679361,0.0,1.0
1997-12-22,9.94,10.25,9.0,9.25,241900,7.2057421514691,7.43046851635395,6.52431381923761,6.70554475866088,333690.263883475,0.0,1.0
1997-12-23,9.5,10.12,9.38,10.12,64400,6.88677569808415,7.33622842785385,6.79978484716098,7.33622842785385,88836.9284584364,0.0,1.0
1997-12-24,9.12,9.5,9.12,9.25,116800,6.61130467016078,6.88677569808415,6.61130467016078,6.70554475866088,161120.391986729,0.0,1.0
1997-12-26,9.25,9.38,9.12,9.38,50200,6.70554475866088,6.79978484716098,6.61130467016078,6.79978484716098,69248.6616244334,0.0,1.0
1997-12-29,9.62,9.75,9.0,9.5,79100,6.97376654900732,7.06800663750742,6.52431381923761,6.88677569808415,109114.922997862,0.0,1.0
1997-12-30,9.38,9.62,9.25,9.62,33000,6.79978484716098,6.97376654900732,6.70554475866088,6.97376654900732,45522.0285578944,0.0,1.0
1997-12-31,9.75,9.75,9.25,9.75,92400,7.06800663750742,7.06800663750742,6.70554475866088,7.06800663750742,127461.679962104,0.0,1.0
1998-01-02,10.25,10.38,9.38,9.38,251600,7.43046851635395,7.52470860485405,6.79978484716098,6.79978484716098,347070.981368674,0.0,1.0
1998-01-05,9.88,10.38,9.88,10.38,153100,7.16224672600752,7.52470860485405,7.16224672600752,7.52470860485405,211194.623400413,0.0,1.0
1998-01-06,9.62,10.0,9.5,9.88,121000,6.97376654900732,7.24923757693068,6.88677569808415,7.16224672600752,166914.10471228,0.0,1.0
1998-01-07,10.12,10.12,9.5,9.5,248900,7.33622842785385,7.33622842785385,6.88677569808415,6.88677569808415,343346.451759392,0.0,1.0
1998-01-08,10.75,11.12,10.25,10.25,342300,7.79293039520048,8.06115218554692,7.43046851635395,7.43046851635395,472187.587132342,0.0,1.0
1998-01-09,10.38,10.88,10.12,10.88,175900,7.52470860485405,7.88717048370058,7.33622842785385,7.88717048370058,242646.206767686,0.0,1.0
1998-01-12,10.38,10.5,9.75,9.88,213900,7.52470860485405,7.61169945577722,7.06800663750742,7.16224672600752,295065.512379807,0.0,1.0
1998-01-13,10.5,10.5,10.12,10.12,85700,7.61169945577722,7.61169945577722,7.33622842785385,7.33622842785385,118219.328709441,0.0,1.0
1998-01-14,10.75,10.75,10.12,10.12,112500,7.79293039520048,7.79293039520048,7.33622842785385,7.33622842785385,155188.733720095,0.0,1.0
1998-01-15,10.88,10.88,10.38,10.38,197200,7.88717048370058,7.88717048370058,7.52470860485405,7.52470860485405,272028.60701869,0.0,1.0
1998-01-16,10.88,10.88,10.62,10.88,102500,7.88717048370058,7.88717048370058,7.69869030670039,7.88717048370058,141394.179611642,0.0,1.0
1998-01-20,11.25,11.25,10.62,10.88,140900,8.15539227404702,8.15539227404702,7.69869030670039,7.88717048370058,194365.267388101,0.0,1.0
1998-01-21,11.0,11.5,10.81,11.0,78200,7.97416133462375,8.33662321347029,7.83642582066207,7.97416133462375,107873.413128101,0.0,1.0
1998-01-22,11.0,11.25,10.88,10.94,77600,7.97416133462375,8.15539227404702,7.88717048370058,7.93066590916217,107045.739881594,0.0,1.0
1998-01-23,11.12,11.19,10.75,11.06,122800,8.06115218554692,8.11189684858543,7.79293039520048,8.01765676008534,169397.124451801,0.0,1.0
1998-01-26,11.19,11.25,11.0,11.25,67700,8.11189684858543,8.15539227404702,7.97416133462375,8.15539227404702,93389.1313142259,0.0,1.0
1998-01-27,11.0,11.25,10.94,11.25,77700,7.97416133462375,8.15539227404702,7.93066590916217,8.15539227404702,107183.685422679,0.0,1.0
1998-01-28,11.06,11.25,10.88,11.25,215200,8.01765676008534,8.15539227404702,7.88717048370058,8.15539227404702,296858.804413905,0.0,1.0
1998-01-29,10.25,10.75,9.38,10.75,1575600,7.43046851635395,7.79293039520048,6.79978484716098,7.79293039520048,2173469.94532783,0.0,1.0
1998-01-30,10.06,10.12,9.88,10.12,609200,7.29273300239227,7.33622842785385,7.16224672600752,7.33622842785385,840364.236286948,0.0,1.0
1998-02-02,10.5,10.5,10.0,10.0,445800,7.61169945577722,7.61169945577722,7.24923757693068,7.24923757693068,614961.222154828,0.0,1.0
1998-02-03,10.5,10.75,10.38,10.62,159500,7.61169945577722,7.79293039520048,7.52470860485405,7.69869030670039,220023.138029823,0.0,1.0
1998-02-04,10.19,10.5,10.12,10.5,58500,7.38697309089237,7.61169945577722,7.33622842785385,7.61169945577722,80698.1415344492,0.0,1.0
1998-02-05,10.19,10.38,10.12,10.12,144700,7.38697309089237,7.52470860485405,7.33622842785385,7.33622842785385,199607.197949313,0.0,1.0
1998-02-06,10.25,10.5,10.12,10.5,247800,7.43046851635395,7.61169945577722,7.33622842785385,7.61169945577722,341829.050807462,0.0,1.0
1998-02-09,10.94,11.5,10.25,10.5,978200,7.93066590916217,8.33662321347029,7.43046851635395,7.61169945577722,1349383.28288886,0.0,1.0
1998-02-10,11.12,11.25,10.88,11.0,803100,8.06115218554692,8.15539227404702,7.88717048370058,7.97416133462375,1107840.64044985,0.0,1.0
1998-02-11,10.88,11.12,10.62,11.0,289100,7.88717048370058,8.06115218554692,7.69869030670039,7.97416133462375,398800.559275372,0.0,1.0
1998-02-12,10.94,11.06,10.62,10.81,425100,7.93066590916217,8.01765676008534,7.69869030670039,7.83642582066207,586406.495150331,0.0,1.0
1998-02-13,11.12,11.19,10.88,11.0,762700,8.06115218554692,8.11189684858543,7.88717048370058,7.97416133462375,1052110.6418517,0.0,1.0
1998-02-17,11.5,11.75,11.12,11.12,494100,8.33662321347029,8.51785415289355,8.06115218554692,8.06115218554692,681588.918498655,0.0,1.0
1998-02-18,11.5,11.75,11.25,11.75,335300,8.33662321347029,8.51785415289355,8.15539227404702,8.51785415289355,462531.399256424,0.0,1.0
1998-02-19,11.69,11.75,11.44,11.62,193400,8.47435872743197,8.51785415289355,8.2931277880087,8.42361406439345,266786.676457478,0.0,1.0
1998-02-20,11.62,11.75,11.38,11.69,400000,8.42361406439345,8.51785415289355,8.24963236254712,8.47435872743197,551782.164338115,0.0,1.0
1998-02-23,11.75,11.88,11.5,11.75,305200,8.51785415289355,8.61209424139365,8.33662321347029,8.51785415289355,421009.791389981,0.0,1.0
1998-02-24,11.75,11.94,11.69,11.94,111000,8.51785415289355,8.65558966685524,8.47435872743197,8.65558966685524,153119.550603827,0.0,1.0
1998-02-25,11.12,11.75,11.12,11.69,659800,8.06115218554692,8.51785415289355,8.06115218554692,8.47435872743197,910164.680075719,0.0,1.0
1998-02-26,11.25,11.38,11.0,11.12,169900,8.15539227404702,8.24963236254712,7.97416133462375,8.06115218554692,234369.474302614,0.0,1.0
1998-02-27,11.25,11.38,11.12,11.12,144400,8.15539227404702,8.24963236254712,8.06115218554692,8.06115218554692,199193.361326059,0.0,1.0
1998-03-02,10.88,11.38,10.88,11.12,303500,7.88717048370058,8.24963236254712,7.88717048370058,8.06115218554692,418664.717191544,0.0,1.0
1998-03-03,10.81,11.0,10.75,10.88,212900,7.83642582066207,7.97416133462375,7.79293039520048,7.88717048370058,293686.056968961,0.0,1.0
1998-03-04,10.94,11.0,10.75,11.0,131500,7.93066590916217,7.97416133462375,7.79293039520048,7.97416133462375,181398.386526155,0.0,1.0
1998-03-05,10.5,11.0,10.5,10.75,134600,7.61169945577722,7.97416133462375,7.61169945577722,7.79293039520048,185674.698299775,0.0,1.0
1998-03-06,10.5,10.75,10.38,10.75,314100,7.61169945577722,7.79293039520048,7.52470860485405,7.79293039520048,433286.944546504,0.0,1.0
1998-03-09,10.75,11.0,10.25,10.38,221000,7.79293039520048,7.97416133462375,7.43046851635395,7.52470860485405,304859.645796808,0.0,1.0
1998-03-10,10.81,10.88,10.62,10.62,86400,7.83642582066207,7.88717048370058,7.69869030670039,7.69869030670039,119184.947497033,0.0,1.0
1998-03-11,10.94,11.0,10.75,10.88,167600,7.93066590916217,7.97416133462375,7.79293039520048,7.88717048370058,231196.72685767,0.0,1.0
1998-03-12,10.75,11.0,10.62,11.0,77400,7.79293039520048,7.97416133462375,7.69869030670039,7.97416133462375,106769.848799425,0.0,1.0
1998-03-13,10.62,10.75,10.56,10.62,86200,7.69869030670039,7.79293039520048,7.6551948812388,7.69869030670039,118909.056414864,0.0,1.0
1998-03-16,11.06,11.12,10.62,10.62,48900,8.01765676008534,8.06115218554692,7.69869030670039,7.69869030670039,67455.3695903344,0.0,1.0
1998-03-17,10.75,11.25,10.75,11.25,35200,7.79293039520048,8.15539227404702,7.79293039520048,8.15539227404702,48556.8304617541,0.0,1.0
1998-03-18,10.81,10.88,10.75,10.75,24700,7.83642582066207,7.88717048370058,7.79293039520048,7.79293039520048,34072.5486478786,0.0,1.0
1998-03-19,10.69,10.88,10.69,10.81,52700,7.7494349697389,7.88717048370058,7.7494349697389,7.83642582066207,72697.3001515466,0.0,1.0
1998-03-20,10.38,10.88,10.38,10.62,85400,7.52470860485405,7.88717048370058,7.52470860485405,7.69869030670039,117805.492086187,0.0,1.0
1998-03-23,10.0,10.62,10.0,10.25,111700,7.24923757693068,7.69869030670039,7.24923757693068,7.43046851635395,154085.169391418,0.0,1.0
1998-03-24,10.38,10.38,10.0,10.0,63800,7.52470860485405,7.52470860485405,7.24923757693068,7.24923757693068,88009.2552119292,0.0,1.0
1998-03-25,10.38,10.5,10.25,10.31,100300,7.52470860485405,7.61169945577722,7.43046851635395,7.47396394181553,138359.377707782,0.0,1.0
1998-03-26,10.5,10.56,10.25,10.25,87000,7.61169945577722,7.6551948812388,7.43046851635395,7.43046851635395,120012.62074354,0.0,1.0
1998-03-27,10.56,10.75,10.38,10.75,165300,7.6551948812388,7.79293039520048,7.52470860485405,7.79293039520048,228023.979412726,0.0,1.0
1998-03-30,10.5,10.62,10.38,10.62,243300,7.61169945577722,7.69869030670039,7.52470860485405,7.69869030670039,335621.501458658,0.0,1.0
1998-03-31,10.94,11.0,10.5,10.56,119000,7.93066590916217,7.97416133462375,7.61169945577722,7.6551948812388,164155.193890589,0.0,1.0
1998-04-01,11.12,11.25,10.75,10.75,161200,8.06115218554692,8.15539227404702,7.79293039520048,7.79293039520048,222368.21222826,0.0,1.0
1998-04-02,11.0,11.25,10.88,10.88,190600,7.97416133462375,8.15539227404702,7.88717048370058,7.88717048370058,262924.201307112,0.0,1.0
1998-04-03,11.06,11.12,10.94,11.12,215200,8.01765676008534,8.06115218554692,7.93066590916217,8.06115218554692,296858.804413905,0.0,1.0
1998-04-06,11.06,11.25,11.0,11.0,230800,8.01765676008534,8.15539227404702,7.97416133462375,7.97416133462375,318378.308823092,0.0,1.0
1998-04-07,10.88,11.25,10.88,11.0,137400,7.88717048370058,8.15539227404702,7.88717048370058,7.97416133462375,189537.173450142,0.0,1.0
1998-04-08,11.12,11.19,10.88,10.88,120000,8.06115218554692,8.11189684858543,7.88717048370058,7.88717048370058,165534.649301434,0.0,1.0
1998-04-09,11.38,11.5,11.12,11.12,203000,8.24963236254712,8.33662321347029,8.06115218554692,8.06115218554692,280029.448401593,0.0,1.0
1998-04-13,11.25,11.5,11.25,11.38,91500,8.15539227404702,8.33662321347029,8.15539227404702,8.24963236254712,126220.170092344,0.0,1.0
1998-04-14,11.5,11.5,11.31,11.44,202700,8.33662321347029,8.33662321347029,8.1988876995086,8.2931277880087,279615.611778339,0.0,1.0
1998-04-15,11.62,11.62,11.38,11.5,184600,8.42361406439345,8.42361406439345,8.24963236254712,8.33662321347029,254647.46884204,0.0,1.0
1998-04-16,11.0,11.44,10.94,11.38,131500,7.97416133462375,8.2931277880087,7.93066590916217,8.24963236254712,181398.386526155,0.0,1.0
1998-04-17,11.06,11.06,10.88,10.88,61300,8.01765676008534,8.01765676008534,7.88717048370058,7.88717048370058,84560.616684816,0.0,1.0
1998-04-20,11.06,11.06,10.94,10.94,99200,8.01765676008534,8.01765676008534,7.93066590916217,7.93066590916217,136841.976755852,0.0,1.0
1998-04-21,11.12,11.25,11.06,11.12,143400,8.06115218554692,8.15539227404702,8.01765676008534,8.06115218554692,197813.905915214,0.0,1.0
1998-04-22,11.12,11.25,11.0,11.12,91000,8.06115218554692,8.15539227404702,7.97416133462375,8.06115218554692,125530.442386921,0.0,1.0
1998-04-23,10.62,11.12,10.5,11.0,105200,7.69869030670039,8.06115218554692,7.61169945577722,7.97416133462375,145118.709220924,0.0,1.0
1998-04-24,10.62,10.75,10.5,10.75,45600,7.69869030670039,7.79293039520048,7.61169945577722,7.79293039520048,62903.166734545,0.0,1.0
1998-04-27,10.19,10.31,10.0,10.06,92400,7.38697309089237,7.47396394181553,7.24923757693068,7.29273300239227,127461.679962104,0.0,1.0
1998-04-28,10.31,10.5,10.12,10.19,32800,7.47396394181553,7.61169945577722,7.33622842785385,7.38697309089237,45246.1374757254,0.0,1.0
1998-04-29,10.5,10.5,10.12,10.31,32100,7.61169945577722,7.61169945577722,7.33622842785385,7.47396394181553,44280.5186881337,0.0,1.0
1998-04-30,10.5,10.62,10.38,10.62,87200,7.61169945577722,7.69869030670039,7.52470860485405,7.69869030670039,120288.511825709,0.0,1.0
1998-05-01,10.62,10.75,10.38,10.5,62600,7.69869030670039,7.79293039520048,7.52470860485405,7.61169945577722,86353.9087189148,0.0,1.0
1998-05-04,10.88,10.88,10.62,10.81,76200,7.88717048370058,7.88717048370058,7.69869030670039,7.83642582066207,105114.502306411,0.0,1.0
1998-05-05,10.44,10.88,10.44,10.88,31900,7.56820403031563,7.88717048370058,7.56820403031563,7.88717048370058,44004.6276059646,0.0,1.0
1998-05-06,10.44,10.75,10.44,10.44,58700,7.56820403031563,7.79293039520048,7.56820403031563,7.56820403031563,80974.0326166183,0.0,1.0
1998-05-07,10.44,10.75,10.44,10.75,47400,7.56820403031563,7.79293039520048,7.56820403031563,7.79293039520048,65386.1864740666,0.0,1.0
1998-05-08,10.62,10.69,10.38,10.5,25800,7.69869030670039,7.7494349697389,7.52470860485405,7.61169945577722,35589.9495998084,0.0,1.0
1998-05-11,10.56,10.69,10.5,10.5,163200,7.6551948812388,7.7494349697389,7.61169945577722,7.61169945577722,225127.123049951,0.0,1.0
1998-05-12,10.38,10.88,10.38,10.62,125500,7.52470860485405,7.88717048370058,7.52470860485405,7.69869030670039,173121.654061083,0.0,1.0
1998-05-13,10.5,10.62,10.38,10.38,81500,7.61169945577722,7.69869030670039,7.52470860485405,7.52470860485405,112425.615983891,0.0,1.0
1998-05-14,10.44,10.56,10.38,10.5,88500,7.56820403031563,7.6551948812388,7.52470860485405,7.61169945577722,122081.803859808,0.0,1.0
1998-05-15,10.69,10.75,10.44,10.56,67100,7.7494349697389,7.79293039520048,7.56820403031563,7.6551948812388,92561.4580677187,0.0,1.0
1998-05-18,10.44,10.69,10.0,10.69,34500,7.56820403031563,7.7494349697389,7.24923757693068,7.7494349697389,47591.2116741624,0.0,1.0
1998-05-19,10.25,10.44,10.0,10.0,38200,7.43046851635395,7.56820403031563,7.24923757693068,7.24923757693068,52695.1966942899,0.0,1.0
1998-05-20,10.09,10.44,10.0,10.44,241200,7.31448071512306,7.56820403031563,7.24923757693068,7.56820403031563,332724.645095883,0.0,1.0
1998-05-21,10.28,10.28,10.06,10.12,42800,7.45221622908474,7.45221622908474,7.29273300239227,7.33622842785385,59040.6915841783,0.0,1.0
1998-05-22,10.44,10.44,10.06,10.06,12100,7.56820403031563,7.56820403031563,7.29273300239227,7.29273300239227,16691.410471228,0.0,1.0
1998-05-26,9.56,10.25,9.5,10.19,158800,6.93027112354573,7.43046851635395,6.88677569808415,7.38697309089237,219057.519242232,0.0,1.0
1998-05-27,9.5,9.56,9.31,9.5,90200,6.88677569808415,6.93027112354573,6.74904018412247,6.88677569808415,124426.878058245,0.0,1.0
1998-05-28,9.5,9.62,9.47,9.5,92200,6.88677569808415,6.97376654900732,6.86502798535336,6.88677569808415,127185.788879935,0.0,1.0
1998-05-29,9.75,9.81,9.38,9.38,65400,7.06800663750742,7.111502062969,6.79978484716098,6.79978484716098,90216.3838692816,0.0,1.0
1998-06-01,10.0,10.25,9.88,9.88,96400,7.24923757693068,7.43046851635395,7.16224672600752,7.16224672600752,132979.501605486,0.0,1.0
1998-06-02,10.0,10.25,9.88,9.88,62300,7.24923757693068,7.43046851635395,7.16224672600752,7.16224672600752,85940.0720956613,0.0,1.0
1998-06-03,10.12,10.12,10.0,10.0,19200,7.33622842785385,7.33622842785385,7.24923757693068,7.24923757693068,26485.5438882295,0.0,1.0
1998-06-04,9.88,10.25,9.75,10.0,49400,7.16224672600752,7.43046851635395,7.06800663750742,7.24923757693068,68145.0972957571,0.0,1.0
1998-06-05,9.75,10.22,9.75,10.0,71100,7.06800663750742,7.40872080362316,7.06800663750742,7.24923757693068,98079.2797110998,0.0,1.0
1998-06-08,9.94,10.25,9.75,9.75,158700,7.2057421514691,7.43046851635395,7.06800663750742,7.06800663750742,218919.573701147,0.0,1.0
1998-06-09,9.5,10.12,9.25,9.88,104800,6.88677569808415,7.33622842785385,6.70554475866088,7.16224672600752,144566.927056586,0.0,1.0
1998-06-10,9.44,9.5,9.38,9.38,87200,6.84328027262256,6.88677569808415,6.79978484716098,6.79978484716098,120288.511825709,0.0,1.0
1998-06-11,9.62,9.69,9.38,9.38,66400,6.97376654900732,7.02451121204583,6.79978484716098,6.79978484716098,91595.8392801269,0.0,1.0
1998-06-12,9.12,9.44,9.12,9.38,57100,6.61130467016078,6.84328027262256,6.61130467016078,6.79978484716098,78766.9039592659,0.0,1.0
1998-06-15,9.0,9.38,8.88,9.38,74700,6.52431381923761,6.79978484716098,6.43732296831445,6.79978484716098,103045.319190143,0.0,1.0
1998-06-16,9.31,9.31,9.0,9.12,77000,6.74904018412247,6.74904018412247,6.52431381923761,6.61130467016078,106218.066635087,0.0,1.0
1998-06-17,9.12,9.25,9.06,9.12,89900,6.61130467016078,6.70554475866088,6.5678092446992,6.61130467016078,124013.041434991,0.0,1.0
1998-06-18,9.03,9.25,9.03,9.03,9300,6.54606153196841,6.70554475866088,6.54606153196841,6.54606153196841,12828.9353208612,0.0,1.0
1998-06-19,8.75,9.38,8.75,9.0,41300,6.34308287981435,6.79978484716098,6.34308287981435,6.52431381923761,56971.5084679103,0.0,1.0
1998-06-22,9.0,9.25,8.75,9.25,29600,6.52431381923761,6.70554475866088,6.34308287981435,6.70554475866088,40831.8801610205,0.0,1.0
1998-06-23,9.0,9.19,8.88,9.12,74000,6.52431381923761,6.6620493331993,6.43732296831445,6.61130467016078,102079.700402551,0.0,1.0
1998-06-24,9.0,9.12,8.88,9.12,123800,6.52431381923761,6.61130467016078,6.43732296831445,6.61130467016078,170776.579862647,0.0,1.0
1998-06-25,9.31,9.31,8.88,8.88,191300,6.74904018412247,6.74904018412247,6.43732296831445,6.43732296831445,263889.820094703,0.0,1.0
1998-06-26,9.25,9.31,9.12,9.31,113800,6.70554475866088,6.74904018412247,6.61130467016078,6.74904018412247,156982.025754194,0.0,1.0
1998-06-29,9.38,9.38,9.12,9.25,131400,6.79978484716098,6.79978484716098,6.61130467016078,6.70554475866088,181260.440985071,0.0,1.0
1998-06-30,9.38,9.44,9.25,9.25,130100,6.79978484716098,6.84328027262256,6.70554475866088,6.70554475866088,179467.148950972,0.0,1.0
1998-07-01,9.5,9.5,9.31,9.31,79700,6.88677569808415,6.88677569808415,6.74904018412247,6.74904018412247,109942.596244369,0.0,1.0
1998-07-02,9.75,9.75,9.25,9.5,173100,7.06800663750742,7.06800663750742,6.70554475866088,6.88677569808415,238783.731617319,0.0,1.0
1998-07-06,9.75,9.88,9.62,9.62,187800,7.06800663750742,7.16224672600752,6.97376654900732,6.97376654900732,259061.726156745,0.0,1.0
1998-07-07,9.56,9.81,9.38,9.62,42600,6.93027112354573,7.111502062969,6.79978484716098,6.97376654900732,58764.8005020092,0.0,1.0
1998-07-08,9.56,9.75,9.19,9.25,169900,6.93027112354573,7.06800663750742,6.6620493331993,6.70554475866088,234369.474302614,0.0,1.0
1998-07-09,9.88,10.0,9.5,9.5,76000,7.16224672600752,7.24923757693068,6.88677569808415,6.88677569808415,104838.611224242,0.0,1.0
1998-07-10,9.88,10.0,9.75,9.75,89600,7.16224672600752,7.24923757693068,7.06800663750742,7.06800663750742,123599.204811738,0.0,1.0
1998-07-13,9.62,10.25,9.62,10.0,77700,6.97376654900732,7.43046851635395,6.97376654900732,7.24923757693068,107183.685422679,0.0,1.0
1998-07-14,9.88,9.88,9.5,9.62,64800,7.16224672600752,7.16224672600752,6.88677569808415,6.97376654900732,89388.7106227745,0.0,1.0
1998-07-15,9.62,10.0,9.38,9.75,59400,6.97376654900732,7.24923757693068,6.79978484716098,7.06800663750742,81939.6514042099,0.0,1.0
1998-07-16,9.56,9.75,9.38,9.38,22100,6.93027112354573,7.06800663750742,6.79978484716098,6.79978484716098,30485.9645796808,0.0,1.0
1998-07-17,9.88,9.88,9.38,9.38,54300,7.16224672600752,7.16224672600752,6.79978484716098,6.79978484716098,74904.428808899,0.0,1.0
1998-07-20,10.38,10.38,9.75,9.75,126700,7.52470860485405,7.52470860485405,7.06800663750742,7.06800663750742,174777.000554098,0.0,1.0
1998-07-21,10.0,10.38,10.0,10.06,56800,7.24923757693068,7.52470860485405,7.24923757693068,7.29273300239227,78353.0673360123,0.0,1.0
1998-07-22,9.88,10.0,9.88,9.88,31100,7.16224672600752,7.24923757693068,7.16224672600752,7.16224672600752,42901.0632772884,0.0,1.0
1998-07-23,8.88,10.0,8.88,9.88,93300,6.43732296831445,7.24923757693068,6.43732296831445,7.16224672600752,128703.189831865,0.0,1.0
1998-07-24,9.06,9.25,8.75,9.25,127800,6.5678092446992,6.70554475866088,6.34308287981435,6.70554475866088,176294.401506027,0.0,1.0
1998-07-27,8.62,9.06,8.5,9.06,198600,6.24884279131425,6.5678092446992,6.16185194039108,6.5678092446992,273959.844593874,0.0,1.0
1998-07-28,8.31,8.62,8.12,8.25,247200,6.0241164264294,6.24884279131425,5.88638091246771,5.98062100096781,341001.377560955,0.0,1.0
1998-07-29,8.25,8.44,8.19,8.44,155600,5.98062100096781,6.1183565149295,5.93712557550623,6.1183565149295,214643.261927527,0.0,1.0
1998-07-30,8.16,8.25,8.12,8.25,123000,5.91537786277544,5.98062100096781,5.88638091246771,5.98062100096781,169673.01553397,0.0,1.0
1998-07-31,7.81,8.19,7.75,8.12,104600,5.66165454758286,5.93712557550623,5.61815912212128,5.88638091246771,144291.035974417,0.0,1.0
1998-08-03,8.0,8.12,7.81,8.12,67200,5.79939006154455,5.88638091246771,5.66165454758286,5.88638091246771,92699.4036088032,0.0,1.0
1998-08-04,7.88,8.0,7.62,8.0,131100,5.71239921062138,5.79939006154455,5.52391903362118,5.79939006154455,180846.604361817,0.0,1.0
1998-08-05,7.88,8.12,7.75,7.75,120600,5.71239921062138,5.88638091246771,5.61815912212128,5.61815912212128,166362.322547941,0.0,1.0
1998-08-06,8.0,8.25,7.94,8.0,80900,5.79939006154455,5.98062100096781,5.75589463608296,5.79939006154455,111597.942737384,0.0,1.0
1998-08-07,8.12,8.38,7.94,8.25,144100,5.88638091246771,6.07486108946791,5.75589463608296,5.98062100096781,198779.524702806,0.0,1.0
1998-08-10,8.06,8.12,8.0,8.12,61600,5.84288548700613,5.88638091246771,5.79939006154455,5.88638091246771,84974.4533080696,0.0,1.0
1998-08-11,7.75,8.0,7.75,7.88,60100,5.61815912212128,5.79939006154455,5.61815912212128,5.71239921062138,82905.2701918017,0.0,1.0
1998-08-12,8.0,8.06,7.88,7.88,51100,5.79939006154455,5.84288548700613,5.71239921062138,5.71239921062138,70490.1714941941,0.0,1.0
1998-08-13,7.88,8.0,7.75,8.0,34100,5.71239921062138,5.79939006154455,5.61815912212128,5.79939006154455,47039.4295098242,0.0,1.0
1998-08-14,8.0,8.12,7.94,8.0,21500,5.79939006154455,5.88638091246771,5.75589463608296,5.79939006154455,29658.2913331736,0.0,1.0
1998-08-17,8.12,8.12,7.75,8.0,67000,5.88638091246771,5.88638091246771,5.61815912212128,5.79939006154455,92423.5125266342,0.0,1.0
1998-08-18,8.0,8.44,7.88,8.0,165200,5.79939006154455,6.1183565149295,5.71239921062138,5.79939006154455,227886.033871641,0.0,1.0
1998-08-19,7.75,8.06,7.62,8.06,77700,5.61815912212128,5.84288548700613,5.52391903362118,5.84288548700613,107183.685422679,0.0,1.0
1998-08-20,7.91,7.94,7.69,7.75,23800,5.73414692335217,5.75589463608296,5.5746636966597,5.61815912212128,32831.0387781178,0.0,1.0
1998-08-21,7.88,7.94,7.5,7.94,34500,5.71239921062138,5.75589463608296,5.43692818269801,5.75589463608296,47591.2116741623,0.0,1.0
1998-08-24,8.0,8.0,7.75,7.75,42900,5.79939006154455,5.79939006154455,5.61815912212128,5.61815912212128,59178.6371252627,0.0,1.0
1998-08-25,8.0,8.12,8.0,8.0,59800,5.79939006154455,5.88638091246771,5.79939006154455,5.79939006154455,82491.433568548,0.0,1.0
1998-08-26,8.0,8.0,7.88,8.0,23100,5.79939006154455,5.79939006154455,5.71239921062138,5.79939006154455,31865.4199905261,0.0,1.0
1998-08-27,7.62,7.88,7.38,7.88,76400,5.52391903362118,5.71239921062138,5.34993733177484,5.71239921062138,105390.39338858,0.0,1.0
1998-08-28,7.25,7.62,7.0,7.25,51000,5.25569724327474,5.52391903362118,5.07446630385148,5.25569724327474,70352.2259531096,0.0,1.0
1998-08-31,6.75,7.5,6.62,7.38,78200,4.89323536442821,5.43692818269801,4.79899527592811,5.34993733177484,107873.413128101,0.0,1.0
1998-09-01,6.88,7.12,6.62,6.75,243000,4.98747545292831,5.16145715477465,4.79899527592811,4.89323536442821,335207.664835404,0.0,1.0
1998-09-02,6.88,6.88,6.62,6.75,56900,4.98747545292831,4.98747545292831,4.79899527592811,4.89323536442821,78491.0128770968,0.0,1.0
1998-09-03,6.88,6.88,6.75,6.88,40100,4.98747545292831,4.98747545292831,4.89323536442821,4.98747545292831,55316.161974896,0.0,1.0
1998-09-04,6.81,6.88,6.81,6.88,59300,4.9367307898898,4.98747545292831,4.9367307898898,4.98747545292831,81801.7058631254,0.0,1.0
1998-09-08,6.88,7.25,6.81,7.25,118800,4.98747545292831,5.25569724327474,4.9367307898898,5.25569724327474,163879.30280842,0.0,1.0
1998-09-09,6.88,7.0,6.75,6.88,39700,4.98747545292831,5.07446630385148,4.89323536442821,4.98747545292831,54764.3798105578,0.0,1.0
1998-09-10,6.69,6.81,6.5,6.75,78000,4.84973993896663,4.9367307898898,4.71200442500494,4.89323536442821,107597.522045932,0.0,1.0
1998-09-11,6.75,6.88,6.56,6.62,45500,4.89323536442821,4.98747545292831,4.75549985046653,4.79899527592811,62765.2211934605,0.0,1.0
1998-09-14,7.38,7.38,6.75,7.0,32300,5.34993733177484,5.34993733177484,4.89323536442821,5.07446630385148,44556.4097703028,0.0,1.0
1998-09-15,7.25,7.38,7.12,7.38,26200,5.25569724327474,5.34993733177484,5.16145715477465,5.34993733177484,36141.7317641465,0.0,1.0
1998-09-16,5.06,6.62,4.44,6.5,2480600,3.66811421392693,4.79899527592811,3.21866148415722,4.71200442500494,3421877.09214281,0.0,1.0
1998-09-17,5.0,5.06,4.88,5.06,1634000,3.62461878846534,3.66811421392693,3.53762793754217,3.66811421392693,2254030.1413212,0.0,1.0
1998-09-18,5.06,5.09,4.94,5.06,587800,3.66811421392693,3.68986192665772,3.58112336300376,3.66811421392693,810843.890494858,0.0,1.0
1998-09-21,5.31,5.31,5.0,5.03,605800,3.84934515335019,3.84934515335019,3.62461878846534,3.64636650119613,835674.087890075,0.0,1.0
1998-09-22,5.56,5.75,5.5,5.75,205400,4.03057609277346,4.16831160673514,3.98708066731188,4.16831160673514,283340.141387622,0.0,1.0
1998-09-23,5.94,5.94,5.5,5.69,169300,4.30604712069683,4.30604712069683,3.98708066731188,4.12481618127356,233541.801056107,0.0,1.0
1998-09-24,5.94,6.0,5.75,6.0,194800,4.30604712069683,4.34954254615841,4.16831160673514,4.34954254615841,268717.914032661,0.0,1.0
1998-09-25,5.94,6.0,5.62,5.75,65900,4.30604712069683,4.34954254615841,4.07407151823504,4.16831160673514,90906.1115747042,0.0,1.0
1998-09-28,5.81,6.0,5.81,6.0,129500,4.21180703219673,4.34954254615841,4.21180703219673,4.34954254615841,178639.475704464,0.0,1.0
1998-09-29,5.75,5.88,5.5,5.81,91400,4.16831160673514,4.26255169523524,3.98708066731188,4.21180703219673,126082.224551259,0.0,1.0
1998-09-30,5.75,5.81,5.5,5.81,24000,4.16831160673514,4.21180703219673,3.98708066731188,4.21180703219673,33106.9298602869,0.0,1.0
1998-10-01,5.56,5.75,5.44,5.75,48600,4.03057609277346,4.16831160673514,3.94358524185029,4.16831160673514,67041.5329670809,0.0,1.0
1998-10-02,5.25,5.62,5.25,5.44,101100,3.80584972788861,4.07407151823504,3.80584972788861,3.94358524185029,139462.942036458,0.0,1.0
1998-10-05,5.19,5.56,5.0,5.25,111700,3.76235430242702,4.03057609277346,3.62461878846534,3.80584972788861,154085.169391419,0.0,1.0
1998-10-06,5.25,5.38,5.06,5.06,33700,3.80584972788861,3.90008981638871,3.66811421392693,3.66811421392693,46487.6473454861,0.0,1.0
1998-10-07,5.25,5.38,5.06,5.06,42500,3.80584972788861,3.90008981638871,3.66811421392693,3.66811421392693,58626.8549609246,0.0,1.0
1998-10-08,5.03,5.25,5.0,5.12,147400,3.64636650119613,3.80584972788861,3.62461878846534,3.71160963938851,203331.727558595,0.0,1.0
1998-10-09,5.0,5.16,5.0,5.12,55600,3.62461878846534,3.74060658969623,3.62461878846534,3.71160963938851,76697.7208429979,0.0,1.0
1998-10-12,4.81,5.06,4.81,5.06,73000,3.48688327450366,3.66811421392693,3.48688327450366,3.66811421392693,100700.244991706,0.0,1.0
1998-10-13,5.06,5.12,4.81,4.94,300400,3.66811421392693,3.71160963938851,3.48688327450366,3.58112336300376,414388.405417923,0.0,1.0
1998-10-14,5.06,5.12,5.0,5.0,93800,3.66811421392693,3.71160963938851,3.62461878846534,3.62461878846534,129392.917537288,0.0,1.0
1998-10-15,5.38,5.38,5.0,5.06,37000,3.90008981638871,3.90008981638871,3.62461878846534,3.66811421392693,51039.8502012755,0.0,1.0
1998-10-16,5.5,5.5,5.0,5.38,123900,3.98708066731188,3.98708066731188,3.62461878846534,3.90008981638871,170914.525403731,0.0,1.0
1998-10-19,5.94,6.0,5.38,5.5,41300,4.30604712069683,4.34954254615841,3.90008981638871,3.98708066731188,56971.5084679103,0.0,1.0
1998-10-20,5.88,6.5,5.88,6.0,141500,4.26255169523524,4.71200442500494,4.26255169523524,4.34954254615841,195192.940634608,0.0,1.0
1998-10-21,5.75,6.25,5.75,6.12,80400,4.16831160673514,4.53077348558168,4.16831160673514,4.43653339708158,110908.215031961,0.0,1.0
1998-10-22,5.88,6.0,5.75,5.75,62800,4.26255169523524,4.34954254615841,4.16831160673514,4.16831160673514,86629.799801084,0.0,1.0
1998-10-23,6.0,6.0,5.88,6.0,27000,4.34954254615841,4.34954254615841,4.26255169523524,4.34954254615841,37245.2960928227,0.0,1.0
1998-10-26,5.81,6.06,5.75,5.75,111300,4.21180703219673,4.39303797161999,4.16831160673514,4.16831160673514,153533.38722708,0.0,1.0
1998-10-27,5.88,6.06,5.88,6.0,90000,4.26255169523524,4.39303797161999,4.26255169523524,4.34954254615841,124150.986976076,0.0,1.0
1998-10-28,5.44,5.88,5.44,5.81,113100,3.94358524185029,4.26255169523524,3.94358524185029,4.21180703219673,156016.406966602,0.0,1.0
1998-10-29,5.38,5.69,5.25,5.5,73300,3.90008981638871,4.12481618127356,3.80584972788861,3.98708066731188,101114.081614959,0.0,1.0
1998-10-30,5.38,5.69,5.38,5.69,225200,3.90008981638871,4.12481618127356,3.90008981638871,4.12481618127356,310653.358522358,0.0,1.0
1998-11-02,5.81,5.88,5.38,5.38,64500,4.21180703219673,4.26255169523524,3.90008981638871,3.90008981638871,88974.8739995209,0.0,1.0
1998-11-03,6.0,6.0,5.75,5.75,94500,4.34954254615841,4.34954254615841,4.16831160673514,4.16831160673514,130358.53632488,0.0,1.0
1998-11-04,5.97,6.0,5.75,6.0,66800,4.32779483342762,4.34954254615841,4.16831160673514,4.34954254615841,92147.621444465,0.0,1.0
1998-11-05,5.94,6.0,5.88,5.94,65700,4.30604712069683,4.34954254615841,4.26255169523524,4.30604712069683,90630.2204925352,0.0,1.0
1998-11-06,5.94,6.0,5.94,6.0,41900,4.30604712069683,4.34954254615841,4.30604712069683,4.34954254615841,57799.1817144174,0.0,1.0
1998-11-09,6.06,6.12,5.81,5.88,99800,4.39303797161999,4.43653339708158,4.21180703219673,4.26255169523524,137669.65000236,0.0,1.0
1998-11-10,6.12,6.25,6.0,6.0,76000,4.43653339708158,4.53077348558168,4.34954254615841,4.34954254615841,104838.611224242,0.0,1.0
1998-11-11,5.94,6.25,5.88,6.0,86900,4.30604712069683,4.53077348558168,4.26255169523524,4.34954254615841,119874.675202455,0.0,1.0
1998-11-12,5.88,6.0,5.88,6.0,40300,4.26255169523524,4.34954254615841,4.26255169523524,4.34954254615841,55592.053057065,0.0,1.0
1998-11-13,5.88,6.0,5.88,5.88,68500,4.26255169523524,4.34954254615841,4.26255169523524,4.26255169523524,94492.6956429021,0.0,1.0
1998-11-16,5.88,6.0,5.75,5.88,24100,4.26255169523524,4.34954254615841,4.16831160673514,4.26255169523524,33244.8754013714,0.0,1.0
1998-11-17,5.81,5.94,5.75,5.88,29300,4.21180703219673,4.30604712069683,4.16831160673514,4.26255169523524,40418.0435377668,0.0,1.0
1998-11-18,5.81,5.88,5.75,5.81,47700,4.21180703219673,4.26255169523524,4.16831160673514,4.21180703219673,65800.0230973201,0.0,1.0
1998-11-19,5.75,5.88,5.5,5.81,82900,4.16831160673514,4.26255169523524,3.98708066731188,4.21180703219673,114356.853559074,0.0,1.0
1998-11-20,5.88,5.88,5.75,5.81,29600,4.26255169523524,4.26255169523524,4.16831160673514,4.21180703219673,40831.8801610205,0.0,1.0
1998-11-23,5.75,5.94,5.75,5.75,99400,4.16831160673514,4.30604712069683,4.16831160673514,4.16831160673514,137117.867838022,0.0,1.0
1998-11-24,5.81,5.94,5.75,5.75,94700,4.21180703219673,4.30604712069683,4.16831160673514,4.16831160673514,130634.427407048,0.0,1.0
1998-11-25,5.94,5.94,5.75,5.75,55500,4.30604712069683,4.30604712069683,4.16831160673514,4.16831160673514,76559.7753019133,0.0,1.0
1998-11-27,6.0,6.03,5.75,5.94,71800,4.34954254615841,4.3712902588892,4.16831160673514,4.30604712069683,99044.8984986915,0.0,1.0
1998-11-30,5.88,6.06,5.88,6.06,46000,4.26255169523524,4.39303797161999,4.26255169523524,4.39303797161999,63454.9488988832,0.0,1.0
1998-12-01,6.0,6.0,5.88,5.94,70100,4.34954254615841,4.34954254615841,4.26255169523524,4.30604712069683,96699.8243002545,0.0,1.0
1998-12-02,6.06,6.06,5.91,5.94,81300,4.39303797161999,4.39303797161999,4.28429940796603,4.30604712069683,112149.724901722,0.0,1.0
1998-12-03,6.0,6.25,6.0,6.0,95200,4.34954254615841,4.53077348558168,4.34954254615841,4.34954254615841,131324.155112471,0.0,1.0
1998-12-04,5.81,6.0,5.69,5.94,125000,4.21180703219673,4.34954254615841,4.12481618127356,4.30604712069683,172431.926355661,0.0,1.0
1998-12-07,5.88,5.94,5.75,5.81,76800,4.26255169523524,4.30604712069683,4.16831160673514,4.21180703219673,105942.175552918,0.0,1.0
1998-12-08,5.69,5.94,5.56,5.81,115500,4.12481618127356,4.30604712069683,4.03057609277346,4.21180703219673,159327.09995263,0.0,1.0
1998-12-09,6.0,6.0,5.62,5.75,115100,4.34954254615841,4.34954254615841,4.07407151823504,4.16831160673514,158775.317788292,0.0,1.0
1998-12-10,5.75,6.0,5.75,6.0,112400,4.16831160673514,4.34954254615841,4.16831160673514,4.34954254615841,155050.78817901,0.0,1.0
1998-12-11,5.88,5.88,5.62,5.88,33800,4.26255169523524,4.26255169523524,4.07407151823504,4.26255169523524,46625.5928865707,0.0,1.0
1998-12-14,5.56,5.88,5.56,5.88,87600,4.03057609277346,4.26255169523524,4.03057609277346,4.26255169523524,120840.293990047,0.0,1.0
1998-12-15,5.69,5.75,5.5,5.62,82900,4.12481618127356,4.16831160673514,3.98708066731188,4.07407151823504,114356.853559074,0.0,1.0
1998-12-16,5.75,5.81,5.62,5.62,50300,4.16831160673514,4.21180703219673,4.07407151823504,4.07407151823504,69386.6071655179,0.0,1.0
1998-12-17,5.81,5.88,5.59,5.62,61100,4.21180703219673,4.26255169523524,4.05232380550425,4.07407151823504,84284.7256026469,0.0,1.0
1998-12-18,5.88,5.94,5.62,5.62,81800,4.26255169523524,4.30604712069683,4.07407151823504,4.07407151823504,112839.452607144,0.0,1.0
1998-12-21,5.97,6.0,5.69,5.88,83600,4.32779483342762,4.34954254615841,4.12481618127356,4.26255169523524,115322.472346666,0.0,1.0
1998-12-22,5.5,6.0,5.31,6.0,248600,3.98708066731188,4.34954254615841,3.84934515335019,4.34954254615841,342932.615136138,0.0,1.0
1998-12-23,5.69,5.75,5.31,5.38,60000,4.12481618127356,4.16831160673514,3.84934515335019,3.90008981638871,82767.3246507171,0.0,1.0
1998-12-24,5.62,5.75,5.62,5.69,36800,4.07407151823504,4.16831160673514,4.07407151823504,4.12481618127356,50763.9591191066,0.0,1.0
1998-12-28,5.56,5.75,5.5,5.69,99100,4.03057609277346,4.16831160673514,3.98708066731188,4.12481618127356,136704.031214768,0.0,1.0
1998-12-29,5.69,5.75,5.5,5.5,70400,4.12481618127356,4.16831160673514,3.98708066731188,3.98708066731188,97113.6609235081,0.0,1.0
1998-12-30,5.69,5.94,5.5,5.62,121900,4.12481618127356,4.30604712069683,3.98708066731188,4.07407151823504,168155.61458204,0.0,1.0
1998-12-31,5.84,5.88,5.5,5.62,87700,4.23355474492752,4.26255169523524,3.98708066731188,4.07407151823504,120978.239531132,0.0,1.0
1999-01-04,5.25,5.94,5.25,5.88,289200,3.80584972788861,4.30604712069683,3.80584972788861,4.26255169523524,398938.504816456,0.0,1.0
1999-01-05,5.44,5.62,5.0,5.62,489100,3.94358524185029,4.07407151823504,3.62461878846534,4.07407151823504,674691.64144443,0.0,1.0
1999-01-06,5.38,5.75,5.38,5.38,203900,3.90008981638871,4.16831160673514,3.90008981638871,3.90008981638871,281270.958271354,0.0,1.0
1999-01-07,5.62,5.62,5.5,5.5,99200,4.07407151823504,4.07407151823504,3.98708066731188,3.98708066731188,136841.976755852,0.0,1.0
1999-01-08,5.75,5.75,5.56,5.56,238900,4.16831160673514,4.16831160673514,4.03057609277346,4.03057609277346,329551.897650939,0.0,1.0
1999-01-11,5.75,5.88,5.69,5.75,164600,4.16831160673514,4.26255169523524,4.12481618127356,4.16831160673514,227058.360625134,0.0,1.0
1999-01-12,5.56,5.75,5.44,5.75,129300,4.03057609277346,4.16831160673514,3.94358524185029,4.16831160673514,178363.584622295,0.0,1.0
1999-01-13,5.69,5.72,5.5,5.5,104300,4.12481618127356,4.14656389400435,3.98708066731188,3.98708066731188,143877.199351163,0.0,1.0
1999-01-14,5.5,5.69,5.44,5.69,158000,3.98708066731188,4.12481618127356,3.94358524185029,4.12481618127356,217953.954913555,0.0,1.0
1999-01-15,5.69,5.75,5.5,5.62,93700,4.12481618127356,4.16831160673514,3.98708066731188,4.07407151823504,129254.971996203,0.0,1.0
1999-01-19,5.62,5.81,5.56,5.62,109300,4.07407151823504,4.21180703219673,4.03057609277346,4.07407151823504,150774.47640539,0.0,1.0
1999-01-20,5.69,5.75,5.56,5.56,207700,4.12481618127356,4.16831160673514,4.03057609277346,4.03057609277346,286512.888832566,0.0,1.0
1999-01-21,5.88,5.88,5.62,5.62,151900,4.26255169523524,4.26255169523524,4.07407151823504,4.07407151823504,209539.276907399,0.0,1.0
1999-01-22,8.25,9.0,6.38,6.38,1548700,5.98062100096781,6.52431381923761,4.62501357408178,4.62501357408178,2136362.5947761,0.0,1.0
1999-01-25,8.5,9.25,8.12,8.38,1272400,6.16185194039108,6.70554475866088,5.88638091246771,6.07486108946791,1755219.06475954,0.0,1.0
1999-01-26,7.88,8.62,7.75,8.5,277800,5.71239921062138,6.24884279131425,5.61815912212128,6.16185194039108,383212.71313282,0.0,1.0
1999-01-27,7.62,7.81,7.56,7.75,219800,5.52391903362118,5.66165454758286,5.4804236081596,5.61815912212128,303204.299303794,0.0,1.0
1999-01-28,7.56,7.81,7.5,7.75,180100,5.4804236081596,5.66165454758286,5.43692818269801,5.61815912212128,248439.919493236,0.0,1.0
1999-01-29,8.44,8.62,7.5,7.5,724000,6.1183565149295,6.24884279131425,5.43692818269801,5.43692818269801,998725.717451986,0.0,1.0
1999-02-01,8.88,9.12,8.5,8.69,653000,6.43732296831445,6.61130467016078,6.16185194039108,6.29958745435276,900784.383281971,0.0,1.0
1999-02-02,8.88,9.12,8.62,9.06,157500,6.43732296831445,6.61130467016078,6.24884279131425,6.5678092446992,217264.227208132,0.0,1.0
1999-02-03,8.5,8.88,8.5,8.75,123400,6.68285464504509,6.98161755858828,6.68285464504509,6.87940919342877,156953.885085274,0.7187,1.0
1999-02-04,8.56,8.75,8.5,8.5,87900,6.73002773665717,6.87940919342877,6.68285464504509,6.68285464504509,111801.025113417,0.0,1.0
1999-02-05,7.5,8.62,7.25,8.5,96700,5.89663645151037,6.77720082826925,5.70008190312669,6.68285464504509,122993.846740244,0.0,1.0
1999-02-08,7.94,8.38,7.56,7.62,124200,6.24257245666565,6.58850846182092,5.94380954312245,5.99098263473454,157971.414324077,0.0,1.0
1999-02-09,7.62,8.0,7.5,8.0,49900,5.99098263473454,6.28974554827773,5.89663645151037,6.28974554827773,63468.3862703014,0.0,1.0
1999-02-10,7.75,7.81,7.56,7.62,35500,6.09319099989405,6.14036409150613,5.94380954312245,5.99098263473454,45152.8599718578,0.0,1.0
1999-02-11,7.88,7.88,7.5,7.62,59200,6.19539936505356,6.19539936505356,5.89663645151037,5.99098263473454,75297.1636713797,0.0,1.0
1999-02-12,7.84,8.0,7.62,7.75,85100,6.16395063731218,6.28974554827773,5.99098263473454,6.09319099989405,108239.672777608,0.0,1.0
1999-02-16,7.56,8.06,7.5,8.0,204300,5.94380954312245,6.33691863988981,5.89663645151037,6.28974554827773,259851.52935917,0.0,1.0
1999-02-17,7.69,7.81,7.62,7.75,49100,6.04601790828197,6.14036409150613,5.99098263473454,6.09319099989405,62450.857031499,0.0,1.0
1999-02-18,8.0,8.0,7.75,7.75,145000,6.28974554827773,6.28974554827773,6.09319099989405,6.09319099989405,184427.17453294,0.0,1.0
1999-02-19,7.88,8.0,7.69,7.88,64800,6.19539936505356,6.28974554827773,6.04601790828197,6.19539936505356,82419.8683429967,0.0,1.0
1999-02-22,8.06,8.19,7.75,7.88,115100,6.33691863988981,6.43912700504933,6.09319099989405,6.19539936505356,146397.019232699,0.0,1.0
1999-02-23,7.75,8.25,7.69,8.06,147000,6.09319099989405,6.48630009666141,6.04601790828197,6.33691863988981,186970.997629946,0.0,1.0
1999-02-24,7.88,8.12,7.69,7.94,88600,6.19539936505356,6.3840917315019,6.04601790828197,6.24257245666565,112691.363197369,0.0,1.0
1999-02-25,7.88,7.88,7.56,7.88,101800,6.19539936505356,6.19539936505356,5.94380954312245,6.19539936505356,129480.595637609,0.0,1.0
1999-02-26,7.69,8.0,7.69,7.94,86900,6.04601790828197,6.28974554827773,6.04601790828197,6.24257245666565,110529.113564914,0.0,1.0
1999-03-01,7.81,8.0,7.62,7.62,113400,6.14036409150613,6.28974554827773,5.99098263473454,5.99098263473454,144234.769600244,0.0,1.0
1999-03-02,7.75,8.0,7.69,7.75,22900,6.09319099989405,6.28974554827773,6.04601790828197,6.09319099989405,29126.7744607195,0.0,1.0
1999-03-03,7.97,8.0,7.75,7.75,69000,6.26615900247169,6.28974554827773,6.09319099989405,6.09319099989405,87761.8968467094,0.0,1.0
1999-03-04,7.75,8.0,7.75,7.75,20000,6.09319099989405,6.28974554827773,6.09319099989405,6.09319099989405,25438.2309700607,0.0,1.0
1999-03-05,8.0,8.12,7.75,7.75,195500,6.28974554827773,6.3840917315019,6.09319099989405,6.09319099989405,248658.707732343,0.0,1.0
1999-03-08,7.75,7.88,7.75,7.81,136100,6.09319099989405,6.19539936505356,6.09319099989405,6.14036409150613,173107.161751263,0.0,1.0
1999-03-09,7.56,7.81,7.56,7.75,61900,5.94380954312245,6.14036409150613,5.94380954312245,6.09319099989405,78731.3248523379,0.0,1.0
1999-03-10,7.69,7.75,7.56,7.69,10200,6.04601790828197,6.09319099989405,5.94380954312245,6.04601790828197,12973.497794731,0.0,1.0
1999-03-11,7.5,7.75,7.5,7.62,135200,5.89663645151037,6.09319099989405,5.89663645151037,5.99098263473454,171962.44135761,0.0,1.0
1999-03-12,7.69,7.75,7.44,7.5,150900,6.04601790828197,6.09319099989405,5.84946335989829,5.89663645151037,191931.452669108,0.0,1.0
1999-03-15,7.56,7.81,7.56,7.62,201100,5.94380954312245,6.14036409150613,5.94380954312245,5.99098263473454,255781.412403961,0.0,1.0
1999-03-16,7.56,7.75,7.5,7.56,232800,5.94380954312245,6.09319099989405,5.89663645151037,5.94380954312245,296101.008491507,0.0,1.0
1999-03-17,7.62,7.75,7.5,7.5,44000,5.99098263473454,6.09319099989405,5.89663645151037,5.89663645151037,55964.1081341335,0.0,1.0
1999-03-18,7.62,7.75,7.62,7.62,100300,5.99098263473454,6.09319099989405,5.99098263473454,5.99098263473454,127572.728314854,0.0,1.0
1999-03-19,7.38,7.75,7.25,7.75,93700,5.80229026828621,6.09319099989405,5.70008190312669,6.09319099989405,119178.112094734,0.0,1.0
1999-03-22,7.12,7.69,7.12,7.5,62500,5.59787353796718,6.04601790828197,5.59787353796718,5.89663645151037,79494.4717814397,0.0,1.0
1999-03-23,7.12,7.38,7.0,7.38,97100,5.59787353796718,5.80229026828621,5.50352735474301,5.80229026828621,123502.611359645,0.0,1.0
1999-03-24,7.0,7.12,6.75,7.12,48100,5.50352735474301,5.59787353796718,5.30697280635933,5.59787353796718,61178.945482996,0.0,1.0
1999-03-25,7.34,7.34,6.75,6.75,36500,5.77084154054482,5.77084154054482,5.30697280635933,5.30697280635933,46424.7715203608,0.0,1.0
1999-03-26,7.12,7.5,7.0,7.12,159600,5.59787353796718,5.89663645151037,5.50352735474301,5.59787353796718,202997.083141084,0.0,1.0
1999-03-29,7.0,7.12,7.0,7.12,95500,5.50352735474301,5.59787353796718,5.50352735474301,5.59787353796718,121467.55288204,0.0,1.0
1999-03-30,7.0,7.25,6.94,7.0,113000,5.50352735474301,5.70008190312669,5.45635426313093,5.50352735474301,143726.004980843,0.0,1.0
1999-03-31,6.81,7.12,6.81,7.12,69200,5.35414589797142,5.59787353796718,5.35414589797142,5.59787353796718,88016.27915641,0.0,1.0
1999-04-01,7.0,7.0,6.25,6.88,166900,5.50352735474301,5.50352735474301,4.91386370959198,5.40918117151885,212282.037445157,0.0,1.0
1999-04-05,7.12,7.25,6.75,6.75,61200,5.59787353796718,5.70008190312669,5.30697280635933,5.30697280635933,77840.9867683858,0.0,1.0
1999-04-06,7.44,7.5,7.06,7.25,139100,5.84946335989829,5.89663645151037,5.5507004463551,5.70008190312669,176922.896396772,0.0,1.0
1999-04-07,7.12,7.44,7.12,7.38,89200,5.59787353796718,5.84946335989829,5.59787353796718,5.80229026828621,113454.510126471,0.0,1.0
1999-04-08,7.12,7.38,6.88,7.38,127300,5.59787353796718,5.80229026828621,5.40918117151885,5.80229026828621,161914.340124436,0.0,1.0
1999-04-09,7.25,7.44,7.12,7.38,156700,5.70008190312669,5.84946335989829,5.59787353796718,5.80229026828621,199308.539650426,0.0,1.0
1999-04-12,7.75,7.88,7.25,7.25,181300,6.09319099989405,6.19539936505356,5.70008190312669,5.70008190312669,230597.5637436,0.0,1.0
1999-04-13,7.75,7.88,7.62,7.75,186000,6.09319099989405,6.19539936505356,5.99098263473454,6.09319099989405,236575.548021565,0.0,1.0
1999-04-14,8.75,8.81,7.5,7.81,385400,6.87940919342877,6.92658228504085,5.89663645151037,6.14036409150613,490194.71079307,0.0,1.0
1999-04-15,8.44,9.0,8.12,8.75,396600,6.63568155343301,7.07596374181245,6.3840917315019,6.87940919342877,504440.120136303,0.0,1.0
1999-04-16,8.75,8.75,8.44,8.5,303500,6.87940919342877,6.87940919342877,6.63568155343301,6.68285464504509,386025.154970671,0.0,1.0
1999-04-19,8.88,9.06,8.62,8.62,594300,6.98161755858828,7.12313683342453,6.77720082826925,6.77720082826925,755897.033275354,0.0,1.0
1999-04-20,8.94,8.97,8.62,8.81,356500,7.02879065020036,7.05237719600641,6.77720082826925,6.92658228504085,453436.467041332,0.0,1.0
1999-04-21,8.81,8.94,8.69,8.69,84000,6.92658228504085,7.02879065020036,6.83223610181668,6.83223610181668,106840.570074255,0.0,1.0
1999-04-22,8.81,9.0,8.56,8.81,170200,6.92658228504085,7.07596374181245,6.73002773665717,6.92658228504085,216479.345555217,0.0,1.0
1999-04-23,9.0,9.44,8.69,8.69,433000,7.07596374181245,7.42189974696772,6.83223610181668,6.83223610181668,550737.700501814,0.0,1.0
1999-04-26,9.25,9.38,8.94,9.12,494800,7.27251829019613,7.37472665535564,7.02879065020036,7.17030992503661,629341.834199301,0.0,1.0
1999-04-27,9.75,9.88,9.19,9.28,379700,7.66562738696348,7.767835752123,7.22534519858404,7.29610483600217,482944.814966603,0.0,1.0
1999-04-28,9.75,9.88,9.5,9.81,186200,7.66562738696348,7.767835752123,7.4690728385798,7.71280047857557,236829.930331265,0.0,1.0
1999-04-29,9.62,9.94,9.62,9.88,179900,7.56341902180397,7.81500884373508,7.56341902180397,7.767835752123,228816.887575696,0.0,1.0
1999-04-30,9.06,10.0,9.0,9.5,187700,7.12313683342453,7.86218193534716,7.07596374181245,7.4690728385798,238737.79765402,0.0,1.0
1999-05-03,9.25,9.44,8.88,9.44,114400,7.27251829019613,7.42189974696772,6.98161755858828,7.42189974696772,145506.681148747,0.0,1.0
1999-05-04,9.5,9.5,9.25,9.38,146900,7.4690728385798,7.4690728385798,7.27251829019613,7.37472665535564,186843.806475096,0.0,1.0
1999-05-05,9.41,9.62,9.31,9.62,140600,7.39831320116168,7.56341902180397,7.31969138180821,7.56341902180397,178830.763719527,0.0,1.0
1999-05-06,9.5,9.62,9.31,9.38,43600,7.4690728385798,7.56341902180397,7.31969138180821,7.37472665535564,55455.3435147324,0.0,1.0
1999-05-07,9.5,9.75,9.47,9.75,33700,7.4690728385798,7.66562738696348,7.44548629277376,7.66562738696348,42863.4191845523,0.0,1.0
1999-05-10,9.38,9.75,9.38,9.75,65800,7.37472665535564,7.66562738696348,7.37472665535564,7.66562738696348,83691.7798914997,0.0,1.0
1999-05-11,9.0,9.56,9.0,9.44,80700,7.07596374181245,7.51624593019189,7.07596374181245,7.42189974696772,102643.261964195,0.0,1.0
1999-05-12,9.38,9.62,9.0,9.31,106900,7.37472665535564,7.56341902180397,7.07596374181245,7.31969138180821,135967.344534974,0.0,1.0
1999-05-13,9.25,9.62,9.25,9.62,132700,7.27251829019613,7.56341902180397,7.27251829019613,7.56341902180397,168782.662486353,0.0,1.0
1999-05-14,9.12,9.38,8.94,9.25,173500,7.17030992503661,7.37472665535564,7.02879065020036,7.27251829019613,220676.653665277,0.0,1.0
1999-05-17,8.94,9.12,8.78,9.12,71200,7.02879065020036,7.17030992503661,6.90299573923481,7.17030992503661,90560.1022534161,0.0,1.0
1999-05-18,9.06,9.06,8.94,9.0,39900,7.12313683342453,7.12313683342453,7.02879065020036,7.07596374181245,50749.2707852711,0.0,1.0
1999-05-19,8.81,9.12,8.81,8.94,44400,6.92658228504085,7.17030992503661,6.92658228504085,7.02879065020036,56472.8727535348,0.0,1.0
1999-05-20,8.88,8.94,8.75,8.81,15200,6.98161755858828,7.02879065020036,6.87940919342877,6.92658228504085,19333.0555372461,0.0,1.0
1999-05-21,8.59,8.94,8.5,8.94,127300,6.75361428246321,7.02879065020036,6.68285464504509,7.02879065020036,161914.340124436,0.0,1.0
1999-05-24,9.06,9.06,8.56,8.69,57000,7.12313683342453,7.12313683342453,6.73002773665717,6.83223610181668,72498.958264673,0.0,1.0
1999-05-25,9.12,9.12,8.94,9.06,51800,7.17030992503661,7.17030992503661,7.02879065020036,7.12313683342453,65885.0182124572,0.0,1.0
1999-05-26,8.62,9.25,8.38,9.19,89400,6.77720082826925,7.27251829019613,6.58850846182092,7.22534519858404,113708.892436171,0.0,1.0
1999-05-27,8.44,8.69,8.38,8.5,51900,6.63568155343301,6.83223610181668,6.58850846182092,6.68285464504509,66012.2093673075,0.0,1.0
1999-05-28,8.88,8.88,8.44,8.56,71600,6.98161755858828,6.98161755858828,6.63568155343301,6.73002773665717,91068.8668728173,0.0,1.0
1999-06-01,9.06,9.12,8.88,9.0,101200,7.12313683342453,7.17030992503661,6.98161755858828,7.07596374181245,128717.448708507,0.0,1.0
1999-06-02,8.5,9.0,8.12,8.88,62100,6.68285464504509,7.07596374181245,6.3840917315019,6.98161755858828,78985.7071620385,0.0,1.0
1999-06-03,8.44,8.69,8.44,8.62,52900,6.63568155343301,6.83223610181668,6.63568155343301,6.77720082826925,67284.1209158105,0.0,1.0
1999-06-04,8.38,8.69,8.25,8.59,84800,6.58850846182092,6.83223610181668,6.48630009666141,6.75361428246321,107858.099313057,0.0,1.0
1999-06-07,9.0,9.25,8.62,8.62,310400,7.07596374181245,7.27251829019613,6.77720082826925,6.77720082826925,394801.344655342,0.0,1.0
1999-06-08,9.06,9.25,9.0,9.12,172200,7.12313683342453,7.27251829019613,7.07596374181245,7.17030992503661,219023.168652223,0.0,1.0
1999-06-09,9.0,9.19,8.88,9.19,217400,7.07596374181245,7.22534519858404,6.98161755858828,7.22534519858404,276513.57064456,0.0,1.0
1999-06-10,9.06,9.25,9.0,9.03,369300,7.12313683342453,7.27251829019613,7.07596374181245,7.09955028761849,469716.934862171,0.0,1.0
1999-06-11,9.03,9.19,9.0,9.19,135100,7.09955028761849,7.22534519858404,7.07596374181245,7.22534519858404,171835.25020276,0.0,1.0
1999-06-14,8.75,9.06,8.75,9.06,27500,6.87940919342877,7.12313683342453,6.87940919342877,7.12313683342453,34977.5675838335,0.0,1.0
1999-06-15,8.88,9.06,8.88,9.06,107900,6.98161755858828,7.12313683342453,6.98161755858828,7.12313683342453,137239.256083478,0.0,1.0
1999-06-16,8.94,9.0,8.75,8.94,23400,7.02879065020036,7.07596374181245,6.87940919342877,7.02879065020036,29762.730234971,0.0,1.0
1999-06-17,8.5,9.12,8.5,8.75,62300,6.68285464504509,7.17030992503661,6.68285464504509,6.87940919342877,79240.0894717391,0.0,1.0
1999-06-18,8.88,9.06,8.5,8.81,77900,6.98161755858828,7.12313683342453,6.68285464504509,6.92658228504085,99081.9096283865,0.0,1.0
1999-06-21,9.44,9.44,8.88,9.0,275300,7.42189974696772,7.42189974696772,6.98161755858828,7.07596374181245,350157.249302886,0.0,1.0
1999-06-22,9.34,9.5,9.25,9.5,137100,7.34327792761425,7.4690728385798,7.27251829019613,7.4690728385798,174379.073299766,0.0,1.0
1999-06-23,9.94,9.94,9.25,9.38,135100,7.81500884373508,7.81500884373508,7.27251829019613,7.37472665535564,171835.25020276,0.0,1.0
1999-06-24,9.62,9.94,9.56,9.94,63900,7.56341902180397,7.81500884373508,7.51624593019189,7.81500884373508,81275.147949344,0.0,1.0
1999-06-25,9.38,9.75,9.38,9.62,101300,7.37472665535564,7.66562738696348,7.37472665535564,7.56341902180397,128844.639863357,0.0,1.0
1999-06-28,9.91,9.94,9.69,9.75,144600,7.79142229792904,7.81500884373508,7.6184542953514,7.66562738696348,183918.409913539,0.0,1.0
1999-06-29,9.94,10.0,9.88,9.94,92700,7.81500884373508,7.86218193534716,7.767835752123,7.81500884373508,117906.200546231,0.0,1.0
1999-06-30,9.94,10.0,9.81,9.94,165100,7.81500884373508,7.86218193534716,7.71280047857557,7.81500884373508,209992.596657851,0.0,1.0
1999-07-01,9.94,10.0,9.62,9.88,59800,7.81500884373508,7.86218193534716,7.56341902180397,7.767835752123,76060.3106004815,0.0,1.0
1999-07-02,10.0,10.19,9.88,9.94,136000,7.86218193534716,8.01156339211876,7.767835752123,7.81500884373508,172979.970596413,0.0,1.0
1999-07-06,10.06,10.25,10.0,10.06,76900,7.90935502695925,8.05873648373084,7.86218193534716,7.90935502695925,97809.9980798834,0.0,1.0
1999-07-07,9.72,10.06,9.62,10.06,138400,7.64204084115744,7.90935502695925,7.56341902180397,7.90935502695925,176032.55831282,0.0,1.0
1999-07-08,9.69,9.75,9.5,9.75,46100,7.6184542953514,7.66562738696348,7.4690728385798,7.66562738696348,58635.1223859899,0.0,1.0
1999-07-09,10.06,10.19,9.62,9.75,142000,7.90935502695925,8.01156339211876,7.56341902180397,7.66562738696348,180611.439887431,0.0,1.0
1999-07-12,10.88,11.0,10.12,10.12,659200,8.55405394565771,8.64840012888188,7.95652811857133,7.95652811857133,838444.092773201,0.0,1.0
1999-07-13,10.88,10.94,10.81,10.88,156800,8.55405394565771,8.6012270372698,8.49901867211028,8.55405394565771,199435.730805276,0.0,1.0
1999-07-14,10.88,10.94,10.69,10.75,155700,8.55405394565771,8.6012270372698,8.40467248888612,8.4518455804982,198036.628101923,0.0,1.0
1999-07-15,11.06,11.25,10.81,10.88,312400,8.69557322049396,8.84495467726556,8.49901867211028,8.55405394565771,397345.167752348,0.0,1.0
1999-07-16,10.94,11.19,10.81,11.06,138300,8.6012270372698,8.79778158565347,8.49901867211028,8.69557322049396,175905.36715797,0.0,1.0
1999-07-19,11.0,11.38,10.88,11.0,111000,8.64840012888188,8.94716304242507,8.55405394565771,8.64840012888188,141182.181883837,0.0,1.0
1999-07-20,11.12,11.5,11.12,11.38,171500,8.74274631210604,9.04150922564924,8.74274631210604,8.94716304242507,218132.830568271,0.0,1.0
1999-07-21,11.31,11.44,11.12,11.19,187700,8.89212776887764,8.99433613403715,8.74274631210604,8.79778158565347,238737.79765402,0.0,1.0
1999-07-22,11.38,11.5,11.25,11.25,104900,8.94716304242507,9.04150922564924,8.84495467726556,8.84495467726556,133423.521437968,0.0,1.0
1999-07-23,10.5,11.5,10.5,11.31,93100,8.25529103211452,9.04150922564924,8.25529103211452,8.89212776887764,118414.965165633,0.0,1.0
1999-07-26,10.75,10.88,10.5,10.88,46200,8.4518455804982,8.55405394565771,8.25529103211452,8.55405394565771,58762.3135408402,0.0,1.0
1999-07-27,10.81,10.94,10.44,10.5,100800,8.49901867211028,8.6012270372698,8.20811794050244,8.25529103211452,128208.684089106,0.0,1.0
1999-07-28,11.25,11.31,10.62,10.62,119200,8.84495467726556,8.89212776887764,8.34963721533869,8.34963721533869,151611.856581562,0.0,1.0
1999-07-29,11.12,11.25,10.75,11.0,82100,8.74274631210604,8.84495467726556,8.4518455804982,8.64840012888188,104423.938132099,0.0,1.0
1999-07-30,10.88,11.25,10.75,11.12,54700,8.55405394565771,8.84495467726556,8.4518455804982,8.74274631210604,69573.5617031161,0.0,1.0
1999-08-02,11.06,11.06,10.75,10.94,64200,8.69557322049396,8.69557322049396,8.4518455804982,8.6012270372698,81656.7214138949,0.0,1.0
1999-08-03,10.97,11.06,10.88,11.06,85900,8.62481358307584,8.69557322049396,8.55405394565771,8.69557322049396,109257.202016411,0.0,1.0
1999-08-04,11.16,11.19,10.94,11.06,127200,8.77419503984743,8.79778158565347,8.6012270372698,8.69557322049396,161787.148969586,0.0,1.0
1999-08-05,11.44,11.62,11.12,11.12,200300,8.99433613403715,9.1358554088734,8.74274631210604,8.74274631210604,254763.883165158,0.0,1.0
1999-08-06,11.44,11.5,11.25,11.38,60300,8.99433613403715,9.04150922564924,8.84495467726556,8.94716304242507,76696.2663747331,0.0,1.0
1999-08-09,11.25,11.62,11.25,11.31,116200,8.84495467726556,9.1358554088734,8.84495467726556,8.89212776887764,147796.121936053,0.0,1.0
1999-08-10,11.28,11.38,11.25,11.25,345100,8.8685412230716,8.94716304242507,8.84495467726556,8.84495467726556,438936.675388397,0.0,1.0
1999-08-11,11.25,11.5,11.25,11.25,362300,8.84495467726556,9.04150922564924,8.84495467726556,8.84495467726556,460813.554022649,0.0,1.0
1999-08-12,11.38,11.62,11.25,11.38,75500,8.94716304242507,9.1358554088734,8.84495467726556,8.94716304242507,96029.3219119792,0.0,1.0
1999-08-13,11.62,12.0,11.44,11.62,266000,9.1358554088734,9.4346183224166,8.99433613403715,9.1358554088734,338328.471901807,0.0,1.0
1999-08-16,11.62,12.0,11.62,11.81,224200,9.1358554088734,9.4346183224166,9.1358554088734,9.285236865645,285162.569174381,0.0,1.0
1999-08-17,11.69,12.0,11.62,11.94,110200,9.19089068242083,9.4346183224166,9.1358554088734,9.38744523080451,140164.652645035,0.0,1.0
1999-08-18,11.81,11.94,11.69,11.81,86000,9.285236865645,9.38744523080451,9.19089068242083,9.285236865645,109384.393171261,0.0,1.0
1999-08-19,12.06,12.12,11.62,11.62,444900,9.48179141402868,9.52896450564076,9.1358554088734,9.1358554088734,565873.447929,0.0,1.0
1999-08-20,12.06,12.44,11.94,12.12,297600,9.48179141402868,9.78055432757187,9.38744523080451,9.52896450564076,378520.876834503,0.0,1.0
1999-08-23,12.56,12.56,12.12,12.38,369500,9.87490051079604,9.87490051079604,9.52896450564076,9.73338123595979,469971.317171871,0.0,1.0
1999-08-24,12.5,12.56,12.31,12.38,180600,9.82772741918395,9.87490051079604,9.67834596241236,9.73338123595979,229707.225659648,0.0,1.0
1999-08-25,12.62,12.88,12.44,12.62,162200,9.92207360240812,10.1264903327271,9.78055432757187,9.92207360240812,206304.053167192,0.0,1.0
1999-08-26,12.56,12.81,12.5,12.56,61500,9.87490051079604,10.0714550591797,9.82772741918395,9.87490051079604,78222.5602329366,0.0,1.0
1999-08-27,13.56,13.69,12.56,12.56,203400,10.6611187043308,10.7633270694903,9.87490051079604,9.87490051079604,258706.808965516,0.0,1.0
1999-08-30,13.0,13.69,12.88,13.5,413100,10.2208365159513,10.7633270694903,10.1264903327271,10.6139456127187,525426.660686604,0.0,1.0
1999-08-31,12.5,13.19,12.5,12.81,226200,9.82772741918395,10.3702179727229,9.82772741918395,10.0714550591797,287706.392271387,0.0,1.0
1999-09-01,12.75,12.75,12.5,12.62,130700,10.0242819675676,10.0242819675676,9.82772741918395,9.92207360240812,166238.839389347,0.0,1.0
1999-09-02,13.06,13.12,12.38,12.38,94000,10.2680096075634,10.3151826991755,9.73338123595979,9.73338123595979,119559.685559285,0.0,1.0
1999-09-03,13.31,13.75,13.25,13.5,91400,10.4645641559471,10.8105001611023,10.417391064335,10.6139456127187,116252.715533177,0.0,1.0
1999-09-07,13.25,13.75,12.75,13.75,143200,10.417391064335,10.8105001611023,10.0242819675676,10.8105001611023,182137.733745634,0.0,1.0
1999-09-08,13.22,13.38,12.88,13.12,168400,10.3938045185289,10.5195994294945,10.1264903327271,10.3151826991755,214189.904767912,0.0,1.0
1999-09-09,13.75,13.75,13.06,13.06,289300,10.8105001611023,10.8105001611023,10.2680096075634,10.2680096075634,367964.01098193,0.0,1.0
1999-09-10,13.31,13.81,13.06,13.69,125500,10.4645641559471,10.8576732527144,10.2680096075634,10.7633270694903,159624.899337131,0.0,1.0
1999-09-13,12.81,13.25,12.75,13.12,65700,10.0714550591797,10.417391064335,10.0242819675676,10.3151826991755,83564.5887366495,0.0,1.0
1999-09-14,12.81,12.88,12.38,12.62,74100,10.0714550591797,10.1264903327271,9.73338123595979,9.92207360240812,94248.6457440751,0.0,1.0
1999-09-15,12.75,13.0,12.62,12.62,40700,10.0242819675676,10.2208365159513,9.92207360240812,9.92207360240812,51766.8000240737,0.0,1.0
1999-09-16,12.69,12.75,12.25,12.75,86400,9.97710887595555,10.0242819675676,9.63117287080027,10.0242819675676,109893.157790662,0.0,1.0
1999-09-17,12.56,12.75,12.5,12.75,71000,9.87490051079604,10.0242819675676,9.82772741918395,10.0242819675676,90305.7199437155,0.0,1.0
1999-09-20,12.44,12.69,12.12,12.56,70000,9.78055432757187,9.97710887595555,9.52896450564076,9.87490051079604,89033.8083952125,0.0,1.0
1999-09-21,12.81,12.88,12.12,12.22,107800,10.0714550591797,10.1264903327271,9.52896450564076,9.60758632499423,137112.064928627,0.0,1.0
1999-09-22,12.75,12.88,12.69,12.69,88200,10.0242819675676,10.1264903327271,9.97710887595555,9.97710887595555,112182.598577968,0.0,1.0
1999-09-23,12.69,12.81,12.56,12.81,63500,9.97710887595555,10.0714550591797,9.87490051079604,10.0714550591797,80766.3833299427,0.0,1.0
1999-09-24,12.5,12.75,12.25,12.62,136900,9.82772741918395,10.0242819675676,9.63117287080027,9.92207360240812,174124.690990066,0.0,1.0
1999-09-27,12.62,12.62,12.44,12.56,123500,9.92207360240812,9.92207360240812,9.78055432757187,9.87490051079604,157081.076240125,0.0,1.0
1999-09-28,12.5,12.62,12.44,12.62,98400,9.82772741918395,9.92207360240812,9.78055432757187,9.92207360240812,125156.096372699,0.0,1.0
1999-09-29,12.38,12.56,12.38,12.44,74800,9.73338123595979,9.87490051079604,9.73338123595979,9.78055432757187,95138.983828027,0.0,1.0
1999-09-30,12.38,12.62,12.38,12.38,73100,9.73338123595979,9.92207360240812,9.73338123595979,9.73338123595979,92976.7341955719,0.0,1.0
1999-10-01,12.31,12.5,11.69,12.25,68700,9.67834596241236,9.82772741918395,9.19089068242083,9.63117287080027,87380.3233821585,0.0,1.0
1999-10-04,12.25,12.5,12.12,12.25,23300,9.63117287080027,9.82772741918395,9.52896450564076,9.63117287080027,29635.5390801207,0.0,1.0
1999-10-05,12.5,12.5,12.25,12.25,31300,9.82772741918395,9.82772741918395,9.63117287080027,9.63117287080027,39810.831468145,0.0,1.0
1999-10-06,12.44,12.5,12.31,12.38,32500,9.78055432757187,9.82772741918395,9.67834596241236,9.73338123595979,41337.1253263486,0.0,1.0
1999-10-07,12.41,12.5,12.28,12.44,37200,9.75696778176583,9.82772741918395,9.65475941660632,9.78055432757187,47315.1096043129,0.0,1.0
1999-10-08,12.31,12.5,12.31,12.44,15300,9.67834596241236,9.82772741918395,9.67834596241236,9.78055432757187,19460.2466920964,0.0,1.0
1999-10-11,12.41,12.5,12.25,12.25,49300,9.75696778176583,9.82772741918395,9.63117287080027,9.63117287080027,62705.2393411996,0.0,1.0
1999-10-12,12.38,12.41,12.31,12.31,19600,9.73338123595979,9.75696778176583,9.67834596241236,9.67834596241236,24929.4663506595,0.0,1.0
1999-10-13,12.31,12.38,12.31,12.31,74600,9.67834596241236,9.73338123595979,9.67834596241236,9.67834596241236,94884.6015183264,0.0,1.0
1999-10-14,12.25,12.31,12.0,12.06,79000,9.63117287080027,9.67834596241236,9.4346183224166,9.48179141402868,100481.01233174,0.0,1.0
1999-10-15,11.97,12.25,11.81,11.94,118500,9.41103177661055,9.63117287080027,9.285236865645,9.38744523080451,150721.51849761,0.0,1.0
1999-10-18,12.25,12.25,12.0,12.0,63200,9.63117287080027,9.63117287080027,9.4346183224166,9.4346183224166,80384.8098653919,0.0,1.0
1999-10-19,13.06,13.38,12.94,13.0,242000,10.2680096075634,10.5195994294945,10.1736634243392,10.2208365159513,307802.594737734,0.0,1.0
1999-10-20,13.06,13.69,13.06,13.25,193900,10.2680096075634,10.7633270694903,10.2680096075634,10.417391064335,246623.649254738,0.0,1.0
1999-10-21,13.0,13.12,12.94,13.12,77700,10.2208365159513,10.3151826991755,10.1736634243392,10.3151826991755,98827.527318686,0.0,1.0
1999-10-22,12.88,13.12,12.69,13.06,86400,10.1264903327271,10.3151826991755,9.97710887595555,10.2680096075634,109893.157790663,0.0,1.0
1999-10-25,12.88,13.0,12.81,12.81,126800,10.1264903327271,10.2208365159513,10.0714550591797,10.0714550591797,161278.384350186,0.0,1.0
1999-10-26,12.94,13.0,12.81,13.0,190900,10.1736634243392,10.2208365159513,10.0714550591797,10.2208365159513,242807.91460923,0.0,1.0
1999-10-27,12.94,12.94,12.81,12.94,68800,10.1736634243392,10.1736634243392,10.0714550591797,10.1736634243392,87507.5145370091,0.0,1.0
1999-10-28,12.94,12.94,12.62,12.94,91100,10.1736634243392,10.1736634243392,9.92207360240812,10.1736634243392,115871.142068627,0.0,1.0
1999-10-29,13.88,13.88,12.69,12.69,292500,10.9127085262619,10.9127085262619,9.97710887595555,9.97710887595555,372034.127937137,0.0,1.0
1999-11-01,13.38,13.94,13.38,13.81,289200,10.5195994294945,10.9598816178739,10.5195994294945,10.8576732527144,367836.819827078,0.0,1.0
1999-11-02,13.88,14.0,13.62,13.81,124100,10.9127085262619,11.007054709486,10.7082917959428,10.8576732527144,157844.223169226,0.0,1.0
1999-11-03,13.5,14.0,13.5,14.0,170300,10.6139456127187,11.007054709486,10.6139456127187,11.007054709486,216606.536710066,0.0,1.0
1999-11-04,13.5,13.94,13.38,13.5,136200,10.6139456127187,10.9598816178739,10.5195994294945,10.6139456127187,173234.352906113,0.0,1.0
1999-11-05,13.38,13.62,13.31,13.5,100500,10.5195994294945,10.7082917959428,10.4645641559471,10.6139456127187,127827.110624555,0.0,1.0
1999-11-08,13.31,13.5,13.25,13.44,56700,10.4645641559471,10.6139456127187,10.417391064335,10.5667725211066,72117.3848001219,0.0,1.0
1999-11-09,12.94,13.38,12.81,13.38,72500,10.1736634243392,10.5195994294945,10.0714550591797,10.5195994294945,92213.5872664703,0.0,1.0
1999-11-10,13.38,13.56,12.88,12.88,92000,10.5195994294945,10.6611187043308,10.1264903327271,10.1264903327271,117015.862462279,0.0,1.0
1999-11-11,13.75,13.81,13.38,13.5,125000,10.8105001611023,10.8576732527144,10.5195994294945,10.6139456127187,158988.94356288,0.0,1.0
1999-11-12,13.38,13.88,13.38,13.62,87900,10.5195994294945,10.9127085262619,10.5195994294945,10.7082917959428,111801.025113417,0.0,1.0
1999-11-15,13.75,13.81,13.06,13.38,95700,10.8105001611023,10.8576732527144,10.2680096075634,10.5195994294945,121721.935191741,0.0,1.0
1999-11-16,14.0,14.19,13.69,13.75,502400,11.007054709486,11.1564361662576,10.7633270694903,10.8105001611023,639008.361967926,0.0,1.0
1999-11-17,14.06,14.75,14.06,14.38,303400,11.0542278010981,11.5967183546371,11.0542278010981,11.3058176230292,385897.963815821,0.0,1.0
1999-11-18,14.19,14.38,14.06,14.12,69800,11.1564361662576,11.3058176230292,11.0542278010981,11.1014008927102,88779.4260855121,0.0,1.0
1999-11-19,14.5,14.5,13.88,14.06,181600,11.4001638062534,11.4001638062534,10.9127085262619,11.0542278010981,230979.137208151,0.0,1.0
1999-11-22,14.56,14.56,14.12,14.25,66200,11.4473368978655,11.4473368978655,11.1014008927102,11.2036092578697,84200.5445109007,0.0,1.0
1999-11-23,14.25,14.5,14.19,14.38,71000,11.2036092578697,11.4001638062534,11.1564361662576,11.3058176230292,90305.7199437156,0.0,1.0
1999-11-24,14.12,14.19,14.0,14.19,47500,11.1014008927102,11.1564361662576,11.007054709486,11.1564361662576,60415.7985538941,0.0,1.0
1999-11-26,13.44,14.0,13.44,13.91,103400,10.5667725211066,11.007054709486,10.5667725211066,10.9362950720679,131515.654115214,0.0,1.0
1999-11-29,12.06,13.56,11.81,13.56,276200,9.48179141402868,10.6611187043308,9.285236865645,10.6611187043308,351301.969696538,0.0,1.0
1999-11-30,12.5,12.69,11.62,11.94,302600,9.82772741918395,9.97710887595555,9.1358554088734,9.38744523080451,384880.434577019,0.0,1.0
1999-12-01,13.0,13.0,12.38,12.69,135300,10.2208365159513,10.2208365159513,9.73338123595979,9.97710887595555,172089.632512461,0.0,1.0
1999-12-02,13.0,13.0,12.62,12.81,202200,10.2208365159513,10.2208365159513,9.92207360240812,10.0714550591797,257180.515107314,0.0,1.0
1999-12-03,13.0,13.12,12.75,13.0,263500,10.2208365159513,10.3151826991755,10.0242819675676,10.2208365159513,335148.69303055,0.0,1.0
1999-12-06,13.0,13.25,12.75,12.75,148500,10.2208365159513,10.417391064335,10.0242819675676,10.0242819675676,188878.864952701,0.0,1.0
1999-12-07,13.5,13.69,13.0,13.0,246400,10.6139456127187,10.7633270694903,10.2208365159513,10.2208365159513,313399.005551147,0.0,1.0
1999-12-08,13.88,13.88,13.25,13.69,80300,10.9127085262619,10.9127085262619,10.417391064335,10.7633270694903,102134.497344793,0.0,1.0
1999-12-09,13.97,14.12,13.75,13.75,94300,10.98346816368,11.1014008927102,10.8105001611023,10.8105001611023,119941.259023836,0.0,1.0
1999-12-10,13.44,14.0,13.25,13.88,15000,10.5667725211066,11.007054709486,10.417391064335,10.9127085262619,19078.6732275455,0.0,1.0
1999-12-13,13.0,13.38,13.0,13.31,21700,10.2208365159513,10.5195994294945,10.2208365159513,10.4645641559471,27600.4806025159,0.0,1.0
1999-12-14,12.75,13.25,12.62,13.0,46600,10.0242819675676,10.417391064335,9.92207360240812,10.2208365159513,59271.0781602416,0.0,1.0
1999-12-15,13.62,13.62,12.69,12.69,124400,10.7082917959428,10.7082917959428,9.97710887595555,9.97710887595555,158225.796633778,0.0,1.0
1999-12-16,13.06,13.69,13.06,13.12,112000,10.2680096075634,10.7633270694903,10.2680096075634,10.3151826991755,142454.09343234,0.0,1.0
1999-12-17,13.12,13.25,13.0,13.0,69400,10.3151826991755,10.417391064335,10.2208365159513,10.2208365159513,88270.6614661104,0.0,1.0
1999-12-20,12.81,13.38,12.81,13.12,57800,10.0714550591797,10.5195994294945,10.0714550591797,10.3151826991755,73516.4875034756,0.0,1.0
1999-12-21,12.75,13.12,12.5,13.12,53600,10.0242819675676,10.3151826991755,9.82772741918395,10.3151826991755,68174.4589997629,0.0,1.0
1999-12-22,13.06,13.44,12.5,12.62,51100,10.2680096075634,10.5667725211066,9.82772741918395,9.92207360240812,64994.6801285051,0.0,1.0
1999-12-23,13.06,13.44,13.0,13.12,28500,10.2680096075634,10.5667725211066,10.2208365159513,10.3151826991755,36249.4791323365,0.0,1.0
1999-12-27,12.75,13.5,12.75,13.5,100400,10.0242819675676,10.6139456127187,10.0242819675676,10.6139456127187,127699.919469705,0.0,1.0
1999-12-28,12.25,12.88,12.0,12.62,76000,9.63117287080027,10.1264903327271,9.4346183224166,9.92207360240812,96665.2776862307,0.0,1.0
1999-12-29,12.06,12.5,12.0,12.0,66200,9.48179141402868,9.82772741918395,9.4346183224166,9.4346183224166,84200.5445109009,0.0,1.0
1999-12-30,12.0,12.38,12.0,12.12,26400,9.4346183224166,9.73338123595979,9.4346183224166,9.52896450564076,33578.4648804801,0.0,1.0
1999-12-31,12.0,12.31,12.0,12.25,23500,9.4346183224166,9.67834596241236,9.4346183224166,9.63117287080027,29889.9213898213,0.0,1.0
2000-01-03,12.56,12.69,12.12,12.25,91700,9.87490051079604,9.97710887595555,9.52896450564076,9.63117287080027,116634.288997728,0.0,1.0
2000-01-04,12.72,12.75,12.44,12.62,37000,10.0006954217616,10.0242819675676,9.78055432757187,9.92207360240812,47060.7272946123,0.0,1.0
2000-01-05,12.75,12.88,12.44,12.75,78100,10.0242819675676,10.1264903327271,9.78055432757187,10.0242819675676,99336.2919380874,0.0,1.0
2000-01-06,13.19,13.38,12.75,12.75,56600,10.3702179727229,10.5195994294945,10.0242819675676,10.0242819675676,71990.1936452719,0.0,1.0
2000-01-07,13.62,13.75,13.19,13.44,176600,10.7082917959428,10.8105001611023,10.3702179727229,10.5667725211066,224619.579465637,0.0,1.0
2000-01-10,13.38,13.75,13.25,13.38,122100,10.5195994294945,10.8105001611023,10.417391064335,10.5195994294945,155300.400072221,0.0,1.0
2000-01-11,12.06,13.12,11.88,13.12,69800,9.48179141402868,10.3151826991755,9.34027213919243,10.3151826991755,88779.4260855119,0.0,1.0
2000-01-12,13.19,13.25,12.06,12.06,167400,10.3702179727229,10.417391064335,9.48179141402868,9.48179141402868,212917.993219408,0.0,1.0
2000-01-13,13.5,13.94,13.31,13.5,126900,10.6139456127187,10.9598816178739,10.4645641559471,10.6139456127187,161405.575505035,0.0,1.0
2000-01-14,12.56,13.38,12.44,13.25,29500,9.87490051079604,10.5195994294945,9.78055432757187,10.417391064335,37521.3906808395,0.0,1.0
2000-01-18,13.5,13.75,12.62,12.75,168600,10.6139456127187,10.8105001611023,9.92207360240812,10.0242819675676,214444.287077611,0.0,1.0
2000-01-19,13.44,13.62,12.62,13.31,85000,10.5667725211066,10.7082917959428,9.92207360240812,10.4645641559471,108112.481622758,0.0,1.0
2000-01-20,13.5,14.0,12.69,13.94,165400,10.6139456127187,11.007054709486,9.97710887595555,10.9598816178739,210374.170122401,0.0,1.0
2000-01-21,13.41,13.75,13.12,13.75,118400,10.5431859753005,10.8105001611023,10.3151826991755,10.8105001611023,150594.32734276,0.0,1.0
2000-01-24,13.25,13.41,12.75,13.31,86500,10.417391064335,10.5431859753005,10.0242819675676,10.4645641559471,110020.348945512,0.0,1.0
2000-01-25,13.25,13.38,12.81,12.88,53800,10.417391064335,10.5195994294945,10.0714550591797,10.1264903327271,68428.8413094632,0.0,1.0
2000-01-26,12.88,13.38,12.5,13.25,149600,10.1264903327271,10.5195994294945,9.82772741918395,10.417391064335,190277.967656055,0.0,1.0
2000-01-27,11.75,13.25,10.0,13.25,262600,9.23806377403292,10.417391064335,7.86218193534716,10.417391064335,334003.972636897,0.0,1.0
2000-01-28,11.88,12.0,11.5,11.88,157200,9.34027213919243,9.4346183224166,9.04150922564924,9.34027213919243,199944.495424677,0.0,1.0
2000-01-31,11.88,11.88,11.75,11.88,229900,9.34027213919243,9.34027213919243,9.23806377403292,9.34027213919243,292412.465000848,0.0,1.0
2000-02-01,11.75,12.25,11.75,12.0,105000,9.23806377403292,9.63117287080027,9.23806377403292,9.4346183224166,133550.712592819,0.0,1.0
2000-02-02,11.5,11.81,11.5,11.81,83700,9.04150922564924,9.285236865645,9.04150922564924,9.285236865645,106458.996609704,0.0,1.0
2000-02-03,12.0,12.12,11.62,11.62,83300,9.4346183224166,9.52896450564076,9.1358554088734,9.1358554088734,105950.231990303,0.0,1.0
2000-02-04,12.09,12.5,12.0,12.12,152400,9.50537795983472,9.82772741918395,9.4346183224166,9.52896450564076,193839.319991863,0.0,1.0
2000-02-07,11.5,12.12,11.5,12.12,33200,9.04150922564924,9.52896450564076,9.04150922564924,9.52896450564076,42227.4634103008,0.0,1.0
2000-02-08,11.44,12.12,11.38,11.88,92700,8.99433613403715,9.52896450564076,8.94716304242507,9.34027213919243,117906.200546231,0.0,1.0
2000-02-09,11.25,12.0,10.62,12.0,327800,8.84495467726556,9.4346183224166,8.34963721533869,9.4346183224166,416932.605599295,0.0,1.0
2000-02-10,11.12,11.88,11.12,11.5,353200,8.74274631210604,9.34027213919243,8.74274631210604,9.04150922564924,449239.158931272,0.0,1.0
2000-02-11,11.0,11.31,10.88,11.25,200400,8.64840012888188,8.89212776887764,8.55405394565771,8.84495467726556,254891.074320008,0.0,1.0
2000-02-14,10.81,11.19,10.75,11.0,88500,8.49901867211028,8.79778158565347,8.4518455804982,8.64840012888188,112564.172042519,0.0,1.0
2000-02-15,11.0,11.38,10.75,10.75,209200,8.64840012888188,8.94716304242507,8.4518455804982,8.4518455804982,266083.895946835,0.0,1.0
2000-02-16,11.56,11.75,11.12,11.19,66500,9.08868231726132,9.23806377403292,8.74274631210604,8.79778158565347,84582.1179754518,0.0,1.0
2000-02-17,11.62,11.75,11.25,11.5,36900,9.1358554088734,9.23806377403292,8.84495467726556,9.04150922564924,46933.536139762,0.0,1.0
2000-02-18,11.5,11.75,11.38,11.38,71900,9.04150922564924,9.23806377403292,8.94716304242507,8.94716304242507,91450.4403373682,0.0,1.0
2000-02-22,11.5,12.0,11.5,11.88,125600,9.04150922564924,9.4346183224166,9.04150922564924,9.34027213919243,159752.090491981,0.0,1.0
2000-02-23,11.0,11.5,10.69,11.5,416300,8.64840012888188,9.04150922564924,8.40467248888612,9.04150922564924,529496.777641814,0.0,1.0
2000-02-24,10.12,11.12,10.0,11.12,266700,7.95652811857133,8.74274631210604,7.86218193534716,8.74274631210604,339218.809985759,0.0,1.0
2000-02-25,9.44,10.12,9.0,10.0,439900,7.42189974696772,7.95652811857133,7.07596374181245,7.86218193534716,559513.890186485,0.0,1.0
2000-02-28,9.5,9.88,9.38,9.81,229400,7.4690728385798,7.767835752123,7.37472665535564,7.71280047857557,291776.509226596,0.0,1.0
2000-02-29,9.44,9.75,9.25,9.5,186800,7.42189974696772,7.66562738696348,7.27251829019613,7.4690728385798,237593.077260367,0.0,1.0
2000-03-01,9.5,9.62,9.38,9.62,137900,7.4690728385798,7.56341902180397,7.37472665535564,7.56341902180397,175396.602538569,0.0,1.0
2000-03-02,9.31,9.75,9.25,9.5,156200,7.31969138180821,7.66562738696348,7.27251829019613,7.4690728385798,198672.583876174,0.0,1.0
2000-03-03,10.06,10.06,9.44,9.5,47000,7.90935502695925,7.90935502695925,7.42189974696772,7.4690728385798,59779.8427796426,0.0,1.0
2000-03-06,10.06,10.25,10.0,10.12,39800,7.90935502695925,8.05873648373084,7.86218193534716,7.95652811857133,50622.0796304208,0.0,1.0
2000-03-07,10.0,10.12,10.0,10.12,34300,7.86218193534716,7.95652811857133,7.86218193534716,7.95652811857133,43626.5661136541,0.0,1.0
2000-03-08,9.75,10.12,9.75,10.0,81500,7.66562738696348,7.95652811857133,7.66562738696348,7.86218193534716,103660.791202997,0.0,1.0
2000-03-09,9.5,10.0,9.44,10.0,91400,7.4690728385798,7.86218193534716,7.42189974696772,7.86218193534716,116252.715533177,0.0,1.0
2000-03-10,10.12,10.69,9.44,9.5,183500,7.95652811857133,8.40467248888612,7.42189974696772,7.4690728385798,233395.769150307,0.0,1.0
2000-03-13,10.12,10.5,9.88,10.38,35300,7.95652811857133,8.25529103211452,7.767835752123,8.16094484889036,44898.4776621571,0.0,1.0
2000-03-14,10.94,10.94,10.06,10.12,72000,8.6012270372698,8.6012270372698,7.90935502695925,7.95652811857133,91577.6314922185,0.0,1.0
2000-03-15,11.0,11.5,10.75,11.0,29000,8.64840012888188,9.04150922564924,8.4518455804982,8.64840012888188,36885.434906588,0.0,1.0
2000-03-16,11.31,11.62,11.0,11.56,148200,8.89212776887764,9.1358554088734,8.64840012888188,9.08868231726132,188497.29148815,0.0,1.0
2000-03-17,11.31,11.38,10.75,10.88,173900,8.89212776887764,8.94716304242507,8.4518455804982,8.55405394565771,221185.418284678,0.0,1.0
2000-03-20,11.25,11.38,11.0,11.25,114300,8.84495467726556,8.94716304242507,8.64840012888188,8.84495467726556,145379.489993897,0.0,1.0
2000-03-21,11.31,11.31,11.19,11.25,66300,8.89212776887764,8.89212776887764,8.79778158565347,8.84495467726556,84327.7356657513,0.0,1.0
2000-03-22,11.31,11.5,11.25,11.38,79700,8.89212776887764,9.04150922564924,8.84495467726556,8.94716304242507,101371.350415692,0.0,1.0
2000-03-23,11.28,11.44,11.25,11.31,48900,8.8685412230716,8.99433613403715,8.84495467726556,8.89212776887764,62196.4747217984,0.0,1.0
2000-03-24,11.62,11.75,11.31,11.31,35700,9.1358554088734,9.23806377403292,8.89212776887764,8.89212776887764,45407.2422815584,0.0,1.0
2000-03-27,11.0,11.69,11.0,11.62,38200,8.64840012888188,9.19089068242083,8.64840012888188,9.1358554088734,48587.0211528159,0.0,1.0
2000-03-28,11.69,11.88,11.0,11.12,79900,9.19089068242083,9.34027213919243,8.64840012888188,8.74274631210604,101625.732725393,0.0,1.0
2000-03-29,11.81,11.94,11.62,11.81,53200,9.285236865645,9.38744523080451,9.1358554088734,9.285236865645,67665.6943803615,0.0,1.0
2000-03-30,11.38,11.94,11.38,11.94,46200,8.94716304242507,9.38744523080451,8.94716304242507,9.38744523080451,58762.3135408402,0.0,1.0
2000-03-31,10.5,11.75,10.38,11.5,44600,8.25529103211452,9.23806377403292,8.16094484889036,9.04150922564924,56727.2550632354,0.0,1.0
2000-04-03,11.25,11.25,10.75,10.88,86200,8.84495467726556,8.84495467726556,8.4518455804982,8.55405394565771,109638.775480962,0.0,1.0
2000-04-04,11.59,11.62,11.19,11.38,121900,9.11226886306736,9.1358554088734,8.79778158565347,8.94716304242507,155046.01776252,0.0,1.0
2000-04-05,12.0,12.0,11.62,11.75,73500,9.4346183224166,9.4346183224166,9.1358554088734,9.23806377403292,93485.498814973,0.0,1.0
2000-04-06,12.38,12.88,11.97,12.0,138000,9.73338123595979,10.1264903327271,9.41103177661055,9.4346183224166,175523.793693419,0.0,1.0
2000-04-07,12.75,12.88,12.5,12.56,108600,10.0242819675676,10.1264903327271,9.82772741918395,9.87490051079604,138129.59416743,0.0,1.0
2000-04-10,12.88,13.0,12.62,12.62,80100,10.1264903327271,10.2208365159513,9.92207360240812,9.92207360240812,101880.115035094,0.0,1.0
2000-04-11,12.19,13.0,12.0,12.88,154300,9.58399977918819,10.2208365159513,9.4346183224166,10.1264903327271,196255.951934018,0.0,1.0
2000-04-12,12.88,13.19,12.12,12.5,225100,10.1264903327271,10.3702179727229,9.52896450564076,9.82772741918395,286307.289568035,0.0,1.0
2000-04-13,13.38,13.5,13.0,13.12,178800,10.5195994294945,10.6139456127187,10.2208365159513,10.3151826991755,227417.784872343,0.0,1.0
2000-04-14,12.62,13.62,12.62,13.12,111000,9.92207360240812,10.7082917959428,9.92207360240812,10.3151826991755,141182.181883837,0.0,1.0
2000-04-17,13.38,13.38,12.62,12.62,42300,10.5195994294945,10.5195994294945,9.92207360240812,9.92207360240812,53801.8585016784,0.0,1.0
2000-04-18,14.06,14.12,13.25,13.38,213000,11.0542278010981,11.1014008927102,10.417391064335,10.5195994294945,270917.159831147,0.0,1.0
2000-04-19,13.62,14.25,13.62,14.12,119600,10.7082917959428,11.2036092578697,10.7082917959428,11.1014008927102,152120.621200964,0.0,1.0
2000-04-20,13.12,13.88,13.12,13.5,53500,10.3151826991755,10.9127085262619,10.3151826991755,10.6139456127187,68047.2678449122,0.0,1.0
2000-04-24,12.88,13.5,12.62,13.12,115800,10.1264903327271,10.6139456127187,9.92207360240812,10.3151826991755,147287.357316652,0.0,1.0
2000-04-25,13.25,13.38,13.0,13.25,63900,10.417391064335,10.5195994294945,10.2208365159513,10.417391064335,81275.1479493439,0.0,1.0
2000-04-26,12.88,13.5,12.56,13.38,73900,10.1264903327271,10.6139456127187,9.87490051079604,10.5195994294945,93994.2634343747,0.0,1.0
2000-04-27,12.94,13.19,12.81,12.88,40600,10.1736634243392,10.3702179727229,10.0714550591797,10.1264903327271,51639.6088692234,0.0,1.0
2000-04-28,12.94,13.12,12.88,12.94,63900,10.1736634243392,10.3151826991755,10.1264903327271,10.1736634243392,81275.1479493442,0.0,1.0
2000-05-01,13.44,13.62,12.88,13.0,120300,10.5667725211066,10.7082917959428,10.1264903327271,10.2208365159513,153010.959284915,0.0,1.0
2000-05-02,13.0,13.62,12.88,13.41,124200,10.2208365159513,10.7082917959428,10.1264903327271,10.5431859753005,157971.414324077,0.0,1.0
2000-05-03,12.94,13.25,12.88,12.94,106200,10.1736634243392,10.417391064335,10.1264903327271,10.1736634243392,135077.006451023,0.0,1.0
2000-05-04,12.81,13.0,12.81,13.0,61900,10.0714550591797,10.2208365159513,10.0714550591797,10.2208365159513,78731.324852338,0.0,1.0
2000-05-05,13.12,13.12,12.75,12.94,55900,10.3151826991755,10.3151826991755,10.0242819675676,10.1736634243392,71099.8555613195,0.0,1.0
2000-05-08,12.62,13.0,12.62,13.0,73700,9.92207360240812,10.2208365159513,9.92207360240812,10.2208365159513,93739.8811246737,0.0,1.0
2000-05-09,12.62,12.88,12.56,12.75,82200,9.92207360240812,10.1264903327271,9.87490051079604,10.0242819675676,104551.129286949,0.0,1.0
2000-05-10,12.19,12.62,12.12,12.59,24900,9.58399977918819,9.92207360240812,9.52896450564076,9.89848705660208,31670.5975577256,0.0,1.0
2000-05-11,12.0,12.69,11.69,12.31,88400,9.4346183224166,9.97710887595555,9.19089068242083,9.67834596241236,112436.980887668,0.0,1.0
2000-05-12,11.94,12.12,11.88,11.88,101200,9.38744523080451,9.52896450564076,9.34027213919243,9.34027213919243,128717.448708507,0.0,1.0
2000-05-15,12.06,12.12,12.0,12.12,106400,9.48179141402868,9.52896450564076,9.4346183224166,9.52896450564076,135331.388760723,0.0,1.0
2000-05-16,12.06,12.19,11.88,11.88,184900,9.48179141402868,9.58399977918819,9.34027213919243,9.34027213919243,235176.445318211,0.0,1.0
2000-05-17,11.88,12.12,11.69,12.12,18500,9.34027213919243,9.52896450564076,9.19089068242083,9.52896450564076,23530.3636473062,0.0,1.0
2000-05-18,10.75,11.88,10.75,11.88,54800,8.4518455804982,9.34027213919243,8.4518455804982,9.34027213919243,69700.7528579663,0.0,1.0
2000-05-19,11.06,11.19,10.88,11.0,80900,8.69557322049396,8.79778158565347,8.55405394565771,8.64840012888188,102897.644273896,0.0,1.0
2000-05-22,11.31,11.5,10.94,11.0,126700,8.89212776887764,9.04150922564924,8.6012270372698,8.64840012888188,161151.193195335,0.0,1.0
2000-05-23,11.75,11.88,11.25,11.5,36400,9.23806377403292,9.34027213919243,8.84495467726556,9.04150922564924,46297.5803655105,0.0,1.0
2000-05-24,11.75,11.88,11.62,11.81,102700,9.23806377403292,9.34027213919243,9.1358554088734,9.285236865645,130625.316031262,0.0,1.0
2000-05-25,11.81,12.0,11.69,12.0,223000,9.285236865645,9.4346183224166,9.19089068242083,9.4346183224166,283636.275316177,0.0,1.0
2000-05-26,11.22,12.0,11.17,11.84,34700,8.82136813145952,9.4346183224166,8.78205722178278,9.30882341145104,44135.3307330553,0.0,1.0
2000-05-30,11.75,12.0,11.5,11.5,90500,9.23806377403292,9.4346183224166,9.04150922564924,9.04150922564924,115107.995139525,0.0,1.0
2000-05-31,11.0,11.94,11.0,11.94,68300,8.64840012888188,9.38744523080451,8.64840012888188,9.38744523080451,86871.5587627573,0.0,1.0
2000-06-01,11.5,11.5,11.06,11.12,120600,9.04150922564924,9.04150922564924,8.69557322049396,8.74274631210604,153392.532749466,0.0,1.0
2000-06-02,11.69,12.0,11.53,11.62,51000,9.19089068242083,9.4346183224166,9.06509577145528,9.1358554088734,64867.4889736548,0.0,1.0
2000-06-05,11.88,12.0,11.75,11.88,78500,9.34027213919243,9.4346183224166,9.23806377403292,9.34027213919243,99845.0565574883,0.0,1.0
2000-06-06,11.75,12.0,11.75,12.0,32400,9.23806377403292,9.4346183224166,9.23806377403292,9.4346183224166,41209.9341714983,0.0,1.0
2000-06-07,11.91,12.0,11.88,11.94,57400,9.36385868499847,9.4346183224166,9.34027213919243,9.38744523080451,73007.7228840742,0.0,1.0
2000-06-08,11.94,12.06,11.75,12.0,37500,9.38744523080451,9.48179141402868,9.23806377403292,9.4346183224166,47696.6830688638,0.0,1.0
2000-06-09,12.0,12.12,11.88,12.0,123500,9.4346183224166,9.52896450564076,9.34027213919243,9.4346183224166,157081.076240125,0.0,1.0
2000-06-12,12.06,12.06,11.94,12.06,226300,9.48179141402868,9.48179141402868,9.38744523080451,9.48179141402868,287833.583426237,0.0,1.0
2000-06-13,12.19,12.31,12.0,12.12,153600,9.58399977918819,9.67834596241236,9.4346183224166,9.52896450564076,195365.613850066,0.0,1.0
2000-06-14,12.62,12.62,12.06,12.31,60900,9.92207360240812,9.92207360240812,9.48179141402868,9.67834596241236,77459.4133038348,0.0,1.0
2000-06-15,12.38,12.62,12.0,12.62,159600,9.73338123595979,9.92207360240812,9.4346183224166,9.92207360240812,202997.083141084,0.0,1.0
2000-06-16,12.62,13.12,12.38,12.41,67200,9.92207360240812,10.3151826991755,9.73338123595979,9.75696778176583,85472.456059404,0.0,1.0
2000-06-19,12.5,12.62,12.38,12.62,105100,9.82772741918395,9.92207360240812,9.73338123595979,9.92207360240812,133677.903747669,0.0,1.0
2000-06-20,12.06,12.62,12.0,12.5,441700,9.48179141402868,9.92207360240812,9.4346183224166,9.82772741918395,561803.330973791,0.0,1.0
2000-06-21,12.25,12.25,11.88,12.12,112100,9.63117287080027,9.63117287080027,9.34027213919243,9.52896450564076,142581.28458719,0.0,1.0
2000-06-22,11.88,12.75,11.75,12.56,197400,9.34027213919243,10.0242819675676,9.23806377403292,9.87490051079604,251075.339674499,0.0,1.0
2000-06-23,12.81,12.81,12.19,12.25,97000,10.0714550591797,10.0714550591797,9.58399977918819,9.63117287080027,123375.420204795,0.0,1.0
2000-06-26,12.62,12.84,12.19,12.5,97300,9.92207360240812,10.0950416049858,9.58399977918819,9.82772741918395,123756.993669345,0.0,1.0
2000-06-27,12.5,12.75,12.25,12.25,148500,9.82772741918395,10.0242819675676,9.63117287080027,9.63117287080027,188878.864952701,0.0,1.0
2000-06-28,12.25,12.56,12.25,12.31,116300,9.63117287080027,9.87490051079604,9.63117287080027,9.67834596241236,147923.313090903,0.0,1.0
2000-06-29,12.06,12.44,11.81,12.28,235800,9.48179141402868,9.78055432757187,9.285236865645,9.65475941660632,299916.743137016,0.0,1.0
2000-06-30,9.94,12.31,9.75,12.0,539000,7.81500884373508,9.67834596241236,7.66562738696348,9.4346183224166,685560.324643136,0.0,1.0
2000-07-03,11.0,11.12,10.38,10.47,113000,8.64840012888188,8.74274631210604,8.16094484889036,8.23170448630848,143726.004980843,0.0,1.0
2000-07-05,10.88,11.12,10.69,11.09,114200,8.55405394565771,8.74274631210604,8.40467248888612,8.7191597663,145252.298839047,0.0,1.0
2000-07-06,11.0,11.06,10.88,11.0,135800,8.64840012888188,8.69557322049396,8.55405394565771,8.64840012888188,172725.588286712,0.0,1.0
2000-07-07,10.81,11.0,10.5,11.0,77400,8.49901867211028,8.64840012888188,8.25529103211452,8.64840012888188,98445.953854135,0.0,1.0
2000-07-10,10.69,11.12,10.44,10.62,95300,8.40467248888612,8.74274631210604,8.20811794050244,8.34963721533869,121213.170572339,0.0,1.0
2000-07-11,11.06,11.12,10.56,10.56,345900,8.69557322049396,8.74274631210604,8.3024641237266,8.3024641237266,439954.2046272,0.0,1.0
2000-07-12,11.12,11.25,11.0,11.19,195600,8.74274631210604,8.84495467726556,8.64840012888188,8.79778158565347,248785.898887194,0.0,1.0
2000-07-13,11.06,11.12,10.94,10.94,80200,8.69557322049396,8.74274631210604,8.6012270372698,8.6012270372698,102007.306189943,0.0,1.0
2000-07-14,11.06,11.12,11.0,11.12,147100,8.69557322049396,8.74274631210604,8.64840012888188,8.74274631210604,187098.188784797,0.0,1.0
2000-07-17,11.0,11.12,10.94,11.12,159600,8.64840012888188,8.74274631210604,8.6012270372698,8.74274631210604,202997.083141084,0.0,1.0
2000-07-18,11.0,11.06,10.94,10.94,119900,8.64840012888188,8.69557322049396,8.6012270372698,8.6012270372698,152502.194665514,0.0,1.0
2000-07-19,11.0,11.06,10.75,11.06,141900,8.64840012888188,8.69557322049396,8.4518455804982,8.69557322049396,180484.248732581,0.0,1.0
2000-07-20,12.06,12.25,11.56,12.0,377700,9.48179141402868,9.63117287080027,9.08868231726132,9.4346183224166,480400.991869596,0.0,1.0
2000-07-21,11.88,12.25,11.75,12.25,152900,9.34027213919243,9.63117287080027,9.23806377403292,9.63117287080027,194475.275766114,0.0,1.0
2000-07-24,11.94,12.12,11.78,12.09,130700,9.38744523080451,9.52896450564076,9.26165031983896,9.50537795983472,166238.839389347,0.0,1.0
2000-07-25,12.31,12.5,12.06,12.25,505500,9.67834596241236,9.82772741918395,9.48179141402868,9.63117287080027,642951.287768284,0.0,1.0
2000-07-26,13.38,13.5,12.38,12.38,284400,10.5195994294945,10.6139456127187,9.73338123595979,9.73338123595979,361731.644394263,0.0,1.0
2000-07-27,13.75,13.75,13.0,13.5,163200,10.8105001611023,10.8105001611023,10.2208365159513,10.6139456127187,207575.964715696,0.0,1.0
2000-07-28,13.81,13.94,13.38,13.38,99000,10.8576732527144,10.9598816178739,10.5195994294945,10.5195994294945,125919.243301801,0.0,1.0
2000-07-31,14.19,14.25,13.81,13.94,316600,11.1564361662576,11.2036092578697,10.8576732527144,10.9598816178739,402687.196256062,0.0,1.0
2000-08-01,14.25,14.38,14.19,14.25,54600,11.2036092578697,11.3058176230292,11.1564361662576,11.2036092578697,69446.3705482658,0.0,1.0
2000-08-02,14.25,14.38,14.12,14.19,235400,11.2036092578697,11.3058176230292,11.1014008927102,11.1564361662576,299407.978517615,0.0,1.0
2000-08-03,14.41,14.44,13.75,13.75,196000,11.3294041688353,11.3529907146413,10.8105001611023,10.8105001611023,249294.663506594,0.0,1.0
2000-08-04,14.25,14.44,14.19,14.31,50100,11.2036092578697,11.3529907146413,11.1564361662576,11.2507823494818,63722.7685800021,0.0,1.0
2000-08-07,14.69,14.69,14.0,14.12,272100,11.549545263025,11.549545263025,11.007054709486,11.1014008927102,346087.132347675,0.0,1.0
2000-08-08,14.88,14.88,14.56,14.69,83500,11.6989267197966,11.6989267197966,11.4473368978655,11.549545263025,106204.614300003,0.0,1.0
2000-08-09,15.69,16.0,14.88,14.91,235500,12.3357634565597,12.5794910965555,11.6989267197966,11.7225132656026,299535.169672465,0.0,1.0
2000-08-10,15.56,16.25,15.44,15.88,657200,12.2335550914002,12.7760456449391,12.139208908176,12.4851449133313,835900.269676194,0.0,1.0
2000-08-11,15.81,15.94,15.62,15.88,70900,12.4301096397839,12.5323180049434,12.2807281830123,12.4851449133313,90178.5287888649,0.0,1.0
2000-08-14,16.38,17.0,15.88,15.91,444600,12.8782540100987,13.3657092900902,12.4851449133313,12.5087314591373,565491.874464447,0.0,1.0
2000-08-15,16.12,16.5,16.12,16.5,106100,12.6738372797796,12.9726001933228,12.6738372797796,12.9726001933228,134949.815296172,0.0,1.0
2000-08-16,15.72,16.25,15.62,16.25,120200,12.3593500023657,12.7760456449391,12.2807281830123,12.7760456449391,152883.768130065,0.0,1.0
2000-08-17,16.06,16.12,15.5,15.5,194200,12.6266641881675,12.6738372797796,12.1863819997881,12.1863819997881,247005.22271929,0.0,1.0
2000-08-18,14.81,16.0,14.56,16.0,116900,11.6438914462491,12.5794910965555,11.4473368978655,12.5794910965555,148686.460020005,0.0,1.0
2000-08-21,15.88,15.94,14.88,15.12,48200,12.4851449133313,12.5323180049434,11.6989267197966,11.8876190862449,61306.1366378463,0.0,1.0
2000-08-22,15.75,16.0,15.75,15.91,19700,12.3829365481718,12.5794910965555,12.3829365481718,12.5087314591373,25056.6575055098,0.0,1.0
2000-08-23,14.81,15.88,14.62,15.88,54700,11.6438914462491,12.4851449133313,11.4945099894776,12.4851449133313,69573.5617031163,0.0,1.0
2000-08-24,14.5,15.81,13.75,14.5,273700,11.4001638062534,12.4301096397839,10.8105001611023,11.4001638062534,348122.19082528,0.0,1.0
2000-08-25,14.38,14.56,13.62,14.25,57500,11.3058176230292,11.4473368978655,10.7082917959428,11.2036092578697,73134.9140389247,0.0,1.0
2000-08-28,15.12,15.19,14.25,14.62,79900,11.8876190862449,11.9426543597923,11.2036092578697,11.4945099894776,101625.732725393,0.0,1.0
2000-08-29,15.0,15.06,14.62,14.66,102700,11.7932729030207,11.8404459946328,11.4945099894776,11.5259587172189,130625.316031262,0.0,1.0
2000-08-30,15.06,15.06,14.69,14.69,45300,11.8404459946328,11.8404459946328,11.549545263025,11.549545263025,57617.5931471876,0.0,1.0
2000-08-31,15.06,15.12,14.88,15.12,93900,11.8404459946328,11.8876190862449,11.6989267197966,11.8876190862449,119432.494404435,0.0,1.0
2000-09-01,15.06,15.12,14.88,14.88,123200,11.8404459946328,11.8876190862449,11.6989267197966,11.6989267197966,156699.502775574,0.0,1.0
2000-09-05,15.0,15.31,14.59,14.62,103800,11.7932729030207,12.0370005430165,11.4709234436715,11.4945099894776,132024.418734616,0.0,1.0
2000-09-06,15.12,15.25,14.94,15.0,183900,11.8876190862449,11.9898274514044,11.7460998114087,11.7932729030207,233904.533769708,0.0,1.0
2000-09-07,14.64,15.25,14.62,15.16,68400,11.5102343533482,11.9898274514044,11.4945099894776,11.9190678139863,86998.749917608,0.0,1.0
2000-09-08,14.62,14.81,14.19,14.75,75700,11.4945099894776,11.6438914462491,11.1564361662576,11.5967183546371,96283.7042216794,0.0,1.0
2000-09-11,14.0,14.62,13.83,14.56,60700,11.007054709486,11.4945099894776,10.8733976165851,11.4473368978655,77205.0309941344,0.0,1.0
2000-09-12,14.31,14.75,13.75,14.44,65700,11.2507823494818,11.5967183546371,10.8105001611023,11.3529907146413,83564.5887366493,0.0,1.0
2000-09-13,14.0,14.25,13.88,14.0,52600,11.007054709486,11.2036092578697,10.9127085262619,11.007054709486,66902.5474512598,0.0,1.0
2000-09-14,14.0,14.19,13.38,13.81,90700,11.007054709486,11.1564361662576,10.5195994294945,10.8576732527144,115362.377449226,0.0,1.0
2000-09-15,13.81,14.0,13.56,14.0,99600,10.8576732527144,11.007054709486,10.6611187043308,11.007054709486,126682.390230903,0.0,1.0
2000-09-18,13.06,13.89,12.88,13.88,89900,10.2680096075634,10.9205707081972,10.1264903327271,10.9127085262619,114344.848210423,0.0,1.0
2000-09-19,14.0,14.25,13.0,13.0,90700,11.007054709486,11.2036092578697,10.2208365159513,10.2208365159513,115362.377449226,0.0,1.0
2000-09-20,13.88,14.25,13.88,14.0,95800,10.9127085262619,11.2036092578697,10.9127085262619,11.007054709486,121849.12634659,0.0,1.0
2000-09-21,14.12,14.12,13.5,13.88,55700,11.1014008927102,11.1014008927102,10.6139456127187,10.9127085262619,70845.473251619,0.0,1.0
2000-09-22,14.81,15.0,14.06,14.06,68800,11.6438914462491,11.7932729030207,11.0542278010981,11.0542278010981,87507.5145370092,0.0,1.0
2000-09-25,14.0,15.25,14.0,15.19,59400,11.007054709486,11.9898274514044,11.007054709486,11.9426543597923,75551.5459810805,0.0,1.0
2000-09-26,13.94,14.19,13.0,14.12,59700,10.9598816178739,11.1564361662576,10.2208365159513,11.1014008927102,75933.1194456315,0.0,1.0
2000-09-27,14.25,14.25,13.19,14.09,88000,11.2036092578697,11.2036092578697,10.3702179727229,11.0778143469042,111928.216268267,0.0,1.0
2000-09-28,15.5,15.75,14.0,14.0,133700,12.1863819997881,12.3829365481718,11.007054709486,11.007054709486,170054.574034856,0.0,1.0
2000-09-29,15.38,15.5,15.06,15.5,328400,12.0920358165639,12.1863819997881,11.8404459946328,12.1863819997881,417695.752528398,0.0,1.0
2000-10-02,14.75,15.5,14.25,15.44,83500,11.5967183546371,12.1863819997881,11.2036092578697,12.139208908176,106204.614300003,0.0,1.0
2000-10-03,14.88,15.0,14.69,14.94,16300,11.6989267197966,11.7932729030207,11.549545263025,11.7460998114087,20732.1582405994,0.0,1.0
2000-10-04,14.94,15.12,14.75,14.94,35100,11.7460998114087,11.8876190862449,11.5967183546371,11.7460998114087,44644.0953524564,0.0,1.0
2000-10-05,14.81,15.12,14.81,14.88,50400,11.6438914462491,11.8876190862449,11.6438914462491,11.6989267197966,64104.3420445532,0.0,1.0
2000-10-06,14.56,14.94,14.25,14.88,51600,11.4473368978655,11.7460998114087,11.2036092578697,11.6989267197966,65630.6359027564,0.0,1.0
2000-10-09,14.0,14.5,13.75,14.5,64800,11.007054709486,11.4001638062534,10.8105001611023,11.4001638062534,82419.8683429969,0.0,1.0
2000-10-10,13.27,14.06,12.12,14.0,135500,10.4331154282057,11.0542278010981,9.52896450564076,11.007054709486,172344.014822161,0.0,1.0
2000-10-11,14.36,14.5,13.31,13.31,60100,11.2900932591585,11.4001638062534,10.4645641559471,10.4645641559471,76441.8840650326,0.0,1.0
2000-10-12,14.06,14.5,13.88,14.12,15700,11.0542278010981,11.4001638062534,10.9127085262619,11.1014008927102,19969.0113114977,0.0,1.0
2000-10-13,15.19,15.36,13.94,14.31,115100,11.9426543597923,12.0763114526932,10.9598816178739,11.2507823494818,146397.0192327,0.0,1.0
2000-10-16,14.5,15.25,14.38,14.94,37400,11.4001638062534,11.9898274514044,11.3058176230292,11.7460998114087,47569.4919140135,0.0,1.0
2000-10-17,14.75,15.44,14.69,15.31,166400,11.5967183546371,12.139208908176,11.549545263025,12.0370005430165,211646.081670904,0.0,1.0
2000-10-18,14.81,14.81,14.5,14.75,99800,11.6438914462491,11.6438914462491,11.4001638062534,11.5967183546371,126936.772540603,0.0,1.0
2000-10-19,15.06,15.25,14.75,14.94,60600,11.8404459946328,11.9898274514044,11.5967183546371,11.7460998114087,77077.8398392841,0.0,1.0
2000-10-20,15.5,15.56,15.0,15.14,109900,12.1863819997881,12.2335550914002,11.7932729030207,11.9033434501156,139783.079180484,0.0,1.0
2000-10-23,15.75,16.0,15.62,15.62,55600,12.3829365481718,12.5794910965555,12.2807281830123,12.2807281830123,70718.2820967686,0.0,1.0
2000-10-24,16.0,16.06,15.75,15.75,119500,12.5794910965555,12.6266641881675,12.3829365481718,12.3829365481718,151993.430046112,0.0,1.0
2000-10-25,16.0,16.11,15.94,16.0,52900,12.5794910965555,12.6659750978443,12.5323180049434,12.5794910965555,67284.1209158104,0.0,1.0
2000-10-26,15.88,16.12,15.69,15.94,193400,12.4851449133313,12.6738372797796,12.3357634565597,12.5323180049434,245987.693480487,0.0,1.0
2000-10-27,15.62,15.88,15.12,15.77,86400,12.2807281830123,12.4851449133313,11.8876190862449,12.3986609120425,109893.157790662,0.0,1.0
2000-10-30,15.88,16.06,15.38,15.38,86100,12.4851449133313,12.6266641881675,12.0920358165639,12.0920358165639,109511.584326111,0.0,1.0
2000-10-31,16.0,16.94,15.75,16.12,171300,12.5794910965555,13.3185361984781,12.3829365481718,12.6738372797796,217878.448258569,0.0,1.0
2000-11-01,16.56,16.81,16.0,16.06,141100,13.0197732849349,13.2163278333186,12.5794910965555,12.6266641881675,179466.719493778,0.0,1.0
2000-11-02,16.69,17.0,16.5,16.5,45800,13.1219816500944,13.3657092900902,12.9726001933228,12.9726001933228,58253.5489214391,0.0,1.0
2000-11-03,16.5,17.0,16.19,16.75,37800,12.9726001933228,13.3657092900902,12.7288725533271,13.1691547417065,48078.2565334148,0.0,1.0
2000-11-06,17.0,17.25,16.64,16.88,131600,13.3657092900902,13.5622638384739,13.0826707404177,13.271363106866,167383.559782999,0.0,1.0
2000-11-07,16.94,17.0,16.75,16.88,50300,13.3185361984781,13.3657092900902,13.1691547417065,13.271363106866,63977.1508897027,0.0,1.0
2000-11-08,16.88,17.0,16.88,16.94,26400,13.271363106866,13.3657092900902,13.271363106866,13.3185361984781,33578.4648804802,0.0,1.0
2000-11-09,16.88,16.94,16.25,16.5,97200,13.271363106866,13.3185361984781,12.7760456449391,12.9726001933228,123629.802514495,0.0,1.0
2000-11-10,16.69,16.94,16.19,16.75,120100,13.1219816500944,13.3185361984781,12.7288725533271,13.1691547417065,152756.576975215,0.0,1.0
2000-11-13,17.88,18.62,16.7,16.75,456100,14.0575813004007,14.6393827636164,13.1298438320298,13.1691547417065,580118.857272235,0.0,1.0
2000-11-14,17.62,18.12,17.38,17.88,187700,13.8531645700817,14.2462736668491,13.6644722036334,14.0575813004007,238737.79765402,0.0,1.0
2000-11-15,18.44,18.88,17.62,17.62,209200,14.4978634887802,14.8437994939354,13.8531645700817,13.8531645700817,266083.895946834,0.0,1.0
2000-11-16,17.94,18.62,17.88,18.5,44200,14.1047543920128,14.6393827636164,14.0575813004007,14.5450365803923,56218.4904438342,0.0,1.0
2000-11-17,18.42,18.5,17.97,17.97,81300,14.4821391249095,14.5450365803923,14.1283409378188,14.1283409378188,103406.408893297,0.0,1.0
2000-11-20,17.88,18.38,17.75,18.22,41000,14.0575813004007,14.4506903971681,13.9553729352412,14.3248954862025,52148.3734886245,0.0,1.0
2000-11-21,17.38,18.25,17.38,17.94,95300,13.6644722036334,14.3484820320086,13.6644722036334,14.1047543920128,121213.170572339,0.0,1.0
2000-11-22,17.44,17.55,16.25,17.31,65300,13.7116452952455,13.7981292965343,12.7760456449391,13.6094369300859,83055.8241172479,0.0,1.0
2000-11-24,18.0,18.0,17.39,17.39,27400,14.1519274836249,14.1519274836249,13.6723343855687,13.6723343855687,34850.3764289831,0.0,1.0
2000-11-27,18.12,18.5,18.12,18.19,81900,14.2462736668491,14.5450365803923,14.2462736668491,14.3013089403965,104169.555822398,0.0,1.0
2000-11-28,18.44,18.5,18.06,18.06,79800,14.4978634887802,14.5450365803923,14.199100575237,14.199100575237,101498.541570542,0.0,1.0
2000-11-29,18.25,18.56,18.12,18.44,230800,14.3484820320086,14.5922096720043,14.2462736668491,14.4978634887802,293557.1853945,0.0,1.0
2000-11-30,14.69,18.25,14.62,18.12,256700,11.549545263025,14.3484820320086,11.4945099894776,14.2462736668491,326499.694500729,0.0,1.0
2000-12-01,17.44,18.25,15.7,15.75,215000,13.7116452952455,14.3484820320086,12.343625638495,12.3829365481718,273460.982928152,0.0,1.0
2000-12-04,18.0,18.44,17.25,17.5,170700,14.1519274836249,14.4978634887802,13.5622638384739,13.7588183868575,217115.301329468,0.0,1.0
2000-12-05,18.31,19.25,18.06,18.06,167300,14.3956551236207,15.1347002255433,14.199100575237,14.199100575237,212790.802064557,0.0,1.0
2000-12-06,17.94,18.31,17.56,18.09,63800,14.1047543920128,14.3956551236207,13.8059914784696,14.222687121043,81147.9567944937,0.0,1.0
2000-12-07,18.69,18.88,17.69,17.94,217500,14.6944180371638,14.8437994939354,13.9081998436291,14.1047543920128,276640.761799411,0.0,1.0
2000-12-08,19.81,20.62,19.06,19.12,330100,15.5749824139227,16.2118191506859,14.9853187687717,15.0324918603838,419858.002160853,0.0,1.0
2000-12-11,20.12,20.5,20.0,20.22,486100,15.8187100539185,16.1174729674617,15.7243638706943,15.897331873272,618276.203727325,0.0,1.0
2000-12-12,20.0,20.38,20.0,20.38,532500,15.7243638706943,16.0231267842375,15.7243638706943,16.0231267842375,677292.899577867,0.0,1.0
2000-12-13,19.5,20.25,18.69,20.06,202000,15.331254773927,15.920918419078,14.6944180371638,15.7715369623064,256926.132797613,0.0,1.0
2000-12-14,18.5,19.5,17.5,19.2,178900,14.5450365803923,15.331254773927,13.7588183868575,15.0953893158666,227544.976027192,0.0,1.0
2000-12-15,16.5,17.92,16.12,17.92,490100,12.9726001933228,14.0890300281421,12.6738372797796,14.0890300281421,623363.849921338,0.0,1.0
2000-12-18,17.81,18.5,17.31,17.5,160800,14.0025460268533,14.5450365803923,13.6094369300859,13.7588183868575,204523.376999288,0.0,1.0
2000-12-19,17.69,18.0,17.5,17.75,146800,13.9081998436291,14.1519274836249,13.7588183868575,13.9553729352412,186716.615320246,0.0,1.0
2000-12-20,16.0,17.81,15.38,17.69,354900,12.5794910965555,14.0025460268533,12.0920358165639,13.9081998436291,451401.408563726,0.0,1.0
2000-12-21,15.06,16.62,14.88,15.94,257900,11.8404459946328,13.066946376547,11.6989267197966,12.5323180049434,328025.988358934,0.0,1.0
2000-12-22,15.62,15.75,15.0,15.06,233800,12.2807281830123,12.3829365481718,11.7932729030207,11.8404459946328,297372.920040009,0.0,1.0
2000-12-26,15.75,16.06,15.62,16.0,379100,12.3829365481718,12.6266641881675,12.2807281830123,12.5794910965555,482181.6680375,0.0,1.0
2000-12-27,16.69,16.88,15.81,16.0,204700,13.1219816500944,13.271363106866,12.4301096397839,12.5794910965555,260360.293978572,0.0,1.0
2000-12-28,16.94,17.25,16.38,16.69,215100,13.3185361984781,13.5622638384739,12.8782540100987,13.1219816500944,273588.174083003,0.0,1.0
2000-12-29,18.31,18.38,17.09,17.25,227800,14.3956551236207,14.4506903971681,13.4364689275083,13.5622638384739,289741.45074899,0.0,1.0
2001-01-02,17.31,18.5,16.12,18.5,330900,13.6094369300859,14.5450365803923,12.6738372797796,14.5450365803923,420875.531399656,0.0,1.0
2001-01-03,18.5,18.75,17.12,17.5,343700,14.5450365803923,14.7415911287759,13.4600554733143,13.7588183868575,437155.999220492,0.0,1.0
2001-01-04,21.06,21.38,19.02,19.06,1584700,16.5577551558411,16.8093449777722,14.9538700410303,14.9853187687717,2015598.23091276,0.0,1.0
2001-01-05,21.69,22.0,20.94,21.03,919500,17.053072617768,17.2968002577638,16.463408972617,16.5341686100351,1169522.66884854,0.0,1.0
2001-01-08,22.12,22.5,21.12,21.72,393400,17.3911464409879,17.6899093545311,16.6049282474532,17.076659163574,500370.003181095,0.0,1.0
2001-01-09,23.38,24.25,22.09,22.12,627600,18.3817813648417,19.0657911932169,17.3675598951819,17.3911464409879,798251.687840503,0.0,1.0
2001-01-10,22.0,23.88,21.75,23.75,666000,17.2968002577638,18.774890461609,17.1002457093801,18.6726820964495,847093.091303019,0.0,1.0
2001-01-11,22.56,23.31,21.81,21.94,350900,17.7370824461432,18.3267460912942,17.1474188009922,17.2496271661517,446313.762369715,0.0,1.0
2001-01-12,22.88,22.94,22.5,22.72,384400,17.9886722680743,18.0358453596864,17.6899093545311,17.8628773571088,488922.799244567,0.0,1.0
2001-01-16,24.69,24.94,23.25,23.31,524500,19.4117271983721,19.6082817467558,18.2795729996822,18.3267460912942,667117.607189844,0.0,1.0
2001-01-17,24.56,25.06,23.88,25.0,260400,19.3095188332126,19.70262792998,18.774890461609,19.6554548383679,331205.767230191,0.0,1.0
2001-01-18,24.38,25.62,23.88,25.16,193600,19.1679995583764,20.1429101183594,18.774890461609,19.7812497493335,246242.075790187,0.0,1.0
2001-01-19,22.12,24.38,21.12,24.34,824200,17.3911464409879,19.1679995583764,16.6049282474532,19.136550830635,1048309.4982762,0.0,1.0
2001-01-22,22.06,23.38,21.06,23.25,392300,17.3439733493758,18.3817813648417,16.5577551558411,18.2795729996822,498970.900477742,0.0,1.0
2001-01-23,21.0,22.38,20.5,22.12,745100,16.510582064229,17.5955631713069,16.1174729674617,17.3911464409879,947701.294789614,0.0,1.0
2001-01-24,21.62,22.06,20.94,21.25,253900,16.9980373442206,17.3439733493758,16.463408972617,16.7071366126127,322938.34216492,0.0,1.0
2001-01-25,21.94,23.0,21.12,21.61,275400,17.2496271661517,18.0830184512985,16.6049282474532,16.9901751622852,350284.440457735,0.0,1.0
2001-01-26,20.75,22.44,19.56,22.38,392100,16.3140275158454,17.642736262919,15.378427865539,17.5955631713069,498716.518168039,0.0,1.0
2001-01-29,20.62,20.94,19.88,20.75,277100,16.2118191506859,16.463408972617,15.6300176874702,16.3140275158454,352446.69009019,0.0,1.0
2001-01-30,20.75,21.75,20.5,20.75,402900,16.3140275158454,17.1002457093801,16.1174729674617,16.3140275158454,512453.162891872,0.0,1.0
2001-01-31,20.56,21.12,20.56,20.75,1489600,16.1646460590738,16.6049282474532,16.1646460590738,16.3140275158454,1894639.44265012,0.0,1.0
2001-02-01,20.56,20.62,20.25,20.39,1456400,16.1646460590738,16.2118191506859,15.920918419078,16.0309889661729,1852411.97923982,0.0,1.0
2001-02-02,20.25,21.38,20.25,20.44,245000,15.920918419078,16.8093449777722,15.920918419078,16.0702998758496,311618.329383244,0.0,1.0
2001-02-05,20.5,21.12,19.5,19.53,210600,16.1174729674617,16.6049282474532,15.331254773927,15.354841319733,267864.572114739,0.0,1.0
2001-02-06,20.56,20.69,20.44,20.52,202500,16.1646460590738,16.2668544242333,16.0702998758496,16.1331973313324,257562.088571864,0.0,1.0
2001-02-07,21.06,21.12,20.5,20.56,340100,16.5577551558411,16.6049282474532,16.1174729674617,16.1646460590738,432577.117645883,0.0,1.0
2001-02-08,21.44,21.44,21.06,21.44,282000,16.8565180693843,16.8565180693843,16.5577551558411,16.8565180693843,358679.056677856,0.0,1.0
2001-02-09,21.72,22.0,21.44,21.56,213300,17.076659163574,17.2968002577638,16.8565180693843,16.9508642526085,271298.733295698,0.0,1.0
2001-02-12,21.5,22.0,20.75,22.0,331800,16.9036911609964,17.2968002577638,16.3140275158454,17.2968002577638,422020.251793307,0.0,1.0
2001-02-13,21.62,21.88,21.12,21.84,297200,16.9980373442206,17.2024540745396,16.6049282474532,17.1710053467982,378012.112215101,0.0,1.0
2001-02-14,20.69,21.44,20.25,21.25,261400,16.2668544242333,16.8565180693843,15.920918419078,16.7071366126127,332477.678778693,0.0,1.0
2001-02-15,20.69,20.94,20.44,20.88,190600,16.2668544242333,16.463408972617,16.0702998758496,16.4162358810049,242426.341144678,0.0,1.0
2001-02-16,20.5,21.5,20.0,20.44,186500,16.1174729674617,16.9036911609964,15.7243638706943,16.0702998758496,237211.503795816,0.0,1.0
2001-02-20,20.19,20.38,19.81,19.81,127400,15.8737453274659,16.0231267842375,15.5749824139227,15.5749824139227,162041.531279287,0.0,1.0
2001-02-21,19.81,20.69,19.69,19.88,199700,15.5749824139227,16.2668544242333,15.4806362306986,15.6300176874702,254000.736236057,0.0,1.0
2001-02-22,18.88,20.0,18.0,19.66,220400,14.8437994939354,15.7243638706943,14.1519274836249,15.4570496848925,280329.30529007,0.0,1.0
2001-02-23,18.69,19.38,18.31,18.77,239400,14.6944180371638,15.2369085907028,14.3956551236207,14.7573154926466,304495.624711628,0.0,1.0
2001-02-26,18.12,18.94,18.12,18.44,326300,14.2462736668491,14.8909725855475,14.2462736668491,14.4978634887802,415024.738276539,0.0,1.0
2001-02-27,18.06,18.38,17.88,18.19,196200,14.199100575237,14.4506903971681,14.0575813004007,14.3013089403965,249549.045816295,0.0,1.0
2001-02-28,16.75,17.98,16.75,17.98,233500,13.1691547417065,14.1362031197542,13.1691547417065,14.1362031197542,296991.346575459,0.0,1.0
2001-03-01,18.19,18.25,17.0,17.05,245600,14.3013089403965,14.3484820320086,13.3657092900902,13.4050201997669,312381.476312345,0.0,1.0
2001-03-02,18.88,19.44,18.06,18.12,150500,14.8437994939354,15.2840816823149,14.199100575237,14.2462736668491,191422.688049707,0.0,1.0
2001-03-05,19.06,19.25,18.75,19.0,70900,14.9853187687717,15.1347002255433,14.7415911287759,14.9381456771596,90178.5287888652,0.0,1.0
2001-03-06,18.81,19.56,18.75,19.56,95200,14.788764220388,15.378427865539,14.7415911287759,15.378427865539,121085.979417489,0.0,1.0
2001-03-07,19.62,20.88,19.38,19.38,203800,15.4256009571511,16.4162358810049,15.2369085907028,15.2369085907028,259215.573584919,0.0,1.0
2001-03-08,19.5,20.06,19.25,19.56,126600,15.331254773927,15.7715369623064,15.1347002255433,15.378427865539,161024.002040484,0.0,1.0
2001-03-09,19.44,19.5,18.5,19.5,126500,15.2840816823149,15.331254773927,14.5450365803923,15.331254773927,160896.810885634,0.0,1.0
2001-03-12,18.12,19.19,17.69,18.81,99500,14.2462736668491,15.0875271339312,13.9081998436291,14.788764220388,126555.199076052,0.0,1.0
2001-03-13,16.88,17.81,16.31,17.62,413000,13.271363106866,14.0025460268533,12.8232187365512,13.8531645700817,525299.469531754,0.0,1.0
2001-03-14,15.88,16.62,15.75,15.81,235500,12.4851449133313,13.066946376547,12.3829365481718,12.4301096397839,299535.169672465,0.0,1.0
2001-03-15,16.25,16.62,16.0,16.06,149900,12.7760456449391,13.066946376547,12.5794910965555,12.6266641881675,190659.541120606,0.0,1.0
2001-03-16,16.0,16.62,15.88,16.25,87000,12.5794910965555,13.066946376547,12.4851449133313,12.7760456449391,110656.304719764,0.0,1.0
2001-03-19,16.75,16.75,15.25,15.47,204000,13.1691547417065,13.1691547417065,11.9898274514044,12.1627954539821,259469.955894619,0.0,1.0
2001-03-20,17.12,18.0,16.38,16.7,357000,13.4600554733143,14.1519274836249,12.8782540100987,13.1298438320298,454072.422815585,0.0,1.0
2001-03-21,17.06,17.44,16.94,17.12,183700,13.4128823817023,13.7116452952455,13.3185361984781,13.4600554733143,233650.151460007,0.0,1.0
2001-03-22,16.38,17.12,16.12,17.12,102100,12.8782540100987,13.4600554733143,12.6738372797796,13.4600554733143,129862.169102159,0.0,1.0
2001-03-23,17.25,17.38,16.62,16.69,188800,13.5622638384739,13.6644722036334,13.066946376547,13.1219816500944,240136.900357372,0.0,1.0
2001-03-26,17.06,17.38,16.81,17.38,280200,13.4128823817023,13.6644722036334,13.2163278333186,13.6644722036334,356389.615890549,0.0,1.0
2001-03-27,17.0,17.12,16.81,17.06,36800,13.3657092900902,13.4600554733143,13.2163278333186,13.4128823817023,46806.3449849116,0.0,1.0
2001-03-28,17.06,17.19,16.5,16.94,80200,13.4128823817023,13.5150907468618,12.9726001933228,13.3185361984781,102007.306189943,0.0,1.0
2001-03-29,15.62,17.0,15.62,17.0,297300,12.2807281830123,13.3657092900902,12.2807281830123,13.3657092900902,378139.303369951,0.0,1.0
2001-03-30,15.75,16.0,15.56,15.88,231700,12.3829365481718,12.5794910965555,12.2335550914002,12.4851449133313,294701.905788153,0.0,1.0
2001-04-02,15.56,15.81,15.5,15.75,115300,12.2335550914002,12.4301096397839,12.1863819997881,12.3829365481718,146651.4015424,0.0,1.0
2001-04-03,15.0,15.62,14.5,15.62,147400,11.7932729030207,12.2807281830123,11.4001638062534,12.2807281830123,187479.762249348,0.0,1.0
2001-04-04,15.56,16.19,14.81,15.0,300100,12.2335550914002,12.7288725533271,11.6438914462491,11.7932729030207,381700.65570576,0.0,1.0
2001-04-05,16.5,16.94,16.0,16.31,160200,12.9726001933228,13.3185361984781,12.5794910965555,12.8232187365512,203760.230070187,0.0,1.0
2001-04-06,15.31,16.12,14.62,16.09,210500,12.0370005430165,12.6738372797796,11.4945099894776,12.6502507339736,267737.380959889,0.0,1.0
2001-04-09,16.2,16.25,15.12,15.3,83600,12.7367347352624,12.7760456449391,11.8876190862449,12.0291383610812,106331.805454854,0.0,1.0
2001-04-10,16.8,17.0,15.98,15.98,235000,13.2084656513832,13.3657092900902,12.5637667326848,12.5637667326848,298899.213898214,0.0,1.0
2001-04-11,17.0,17.13,16.86,16.86,144500,13.3657092900902,13.4679176552497,13.2556387429953,13.2556387429953,183791.218758688,0.0,1.0
2001-04-12,17.05,17.1,16.75,17.02,147600,13.4050201997669,13.4443311094436,13.1691547417065,13.3814336539609,187734.144559048,0.0,1.0
2001-04-16,16.95,17.06,16.77,16.9,87600,13.3263983804134,13.4128823817023,13.1848791055772,13.2870874707367,111419.451648866,0.0,1.0
2001-04-17,17.0,17.0,16.48,16.76,50600,13.3657092900902,13.3657092900902,12.9568758294521,13.1770169236418,64358.7243542535,0.0,1.0
2001-04-18,17.35,17.38,16.96,17.0,219700,13.6408856578273,13.6644722036334,13.3342605623488,13.3657092900902,279438.967206117,0.0,1.0
2001-04-19,17.54,17.55,17.28,17.4,150000,13.7902671145989,13.7981292965343,13.5858503842799,13.6801965675041,190786.732275456,0.0,1.0
2001-04-20,16.98,17.1,16.65,17.05,104500,13.3499849262195,13.4443311094436,13.090532922353,13.4050201997669,132914.756818567,0.0,1.0
2001-04-23,18.13,18.23,16.85,17.05,222100,14.2541358487844,14.3327576681379,13.24777656106,13.4050201997669,282491.554922524,0.0,1.0
2001-04-24,18.12,19.1,18.02,18.03,137200,14.2462736668491,15.0167674965131,14.1676518474956,14.1755140294309,174506.264454616,0.0,1.0
2001-04-25,18.37,18.5,17.75,18.12,76000,14.4428282152327,14.5450365803923,13.9553729352412,14.2462736668491,96665.2776862309,0.0,1.0
2001-04-26,19.16,19.29,18.49,18.5,135100,15.0639405881252,15.1661489532847,14.5371743984569,14.5450365803923,171835.25020276,0.0,1.0
2001-04-27,19.48,19.89,19.16,19.16,183900,15.3155304100563,15.6378798694055,15.0639405881252,15.0639405881252,233904.533769708,0.0,1.0
2001-04-30,19.65,19.65,19.0,19.05,291000,15.4491875029572,15.4491875029572,14.9381456771596,14.9774565868363,370126.260614383,0.0,1.0
2001-05-01,19.95,20.09,19.28,19.3,1257600,15.6850529610176,15.7951235081125,15.1582867713493,15.17401113522,1599555.96339742,0.0,1.0
2001-05-02,20.13,20.35,19.52,19.99,1518200,15.8265722358538,15.9995402384315,15.3469791377977,15.716501688759,1931016.11293731,0.0,1.0
2001-05-03,19.96,20.06,19.45,19.9,168800,15.6929151429529,15.7715369623064,15.2919438642502,15.6457420513409,214698.669387313,0.0,1.0
2001-05-04,20.05,20.31,19.7,19.7,101300,15.7636747803711,15.9680915106901,15.4884984126339,15.4884984126339,128844.639863357,0.0,1.0
2001-05-07,19.98,20.07,19.8,19.96,96300,15.7086395068236,15.7793991442418,15.5671202319874,15.6929151429529,122485.082120843,0.0,1.0
2001-05-08,19.98,20.19,19.79,20.03,275400,15.7086395068236,15.8737453274659,15.559258050052,15.7479504165004,350284.440457737,0.0,1.0
2001-05-09,21.05,21.15,19.92,19.92,191600,16.5498929739058,16.6285147932592,15.6614664152115,15.6614664152115,243698.252693181,0.0,1.0
2001-05-10,21.3,21.51,21.0,21.02,88700,16.7464475222895,16.9115533429317,16.510582064229,16.5263064280997,112818.554352219,0.0,1.0
2001-05-11,21.3,21.65,21.05,21.14,66100,16.7464475222895,17.0216238900266,16.5498929739058,16.6206526113239,84073.3533560504,0.0,1.0
2001-05-14,21.75,22.05,21.3,21.32,172000,17.1002457093801,17.3361111674405,16.7464475222895,16.7621718861602,218768.786342522,0.0,1.0
2001-05-15,21.8,21.8,21.5,21.63,198500,17.1395566190568,17.1395566190568,16.9036911609964,17.0058995261559,252474.442377853,0.0,1.0
2001-05-16,21.83,21.92,21.62,21.74,123100,17.1631431648629,17.233902802281,16.9980373442206,17.0923835274447,156572.311620723,0.0,1.0
2001-05-17,22.04,22.15,21.56,21.75,207800,17.3282489855051,17.414732986794,16.9508642526085,17.1002457093801,264303.219778931,0.0,1.0
2001-05-18,22.69,22.9,21.96,22.15,269400,17.8392908113027,18.004396631945,17.2653515300224,17.414732986794,342652.971166718,0.0,1.0
2001-05-21,22.68,22.74,22.35,22.6,158600,17.8314286293674,17.8786017209794,17.5719766255009,17.7685311738846,201725.171592581,0.0,1.0
2001-05-22,22.69,23.05,22.33,22.69,181900,17.8392908113027,18.1223293609752,17.5562522616302,17.8392908113027,231360.710672702,0.0,1.0
2001-05-23,22.55,23.11,22.25,22.55,77200,17.7292202642079,18.1695024525873,17.4933548061474,17.7292202642079,98191.5715444341,0.0,1.0
2001-05-24,22.84,23.12,22.35,22.65,230000,17.9572235403329,18.1773646345226,17.5719766255009,17.8078420835613,292539.656155698,0.0,1.0
2001-05-25,21.96,22.8,21.96,22.8,238400,17.2653515300224,17.9257748125915,17.2653515300224,17.9257748125915,303223.713163123,0.0,1.0
2001-05-29,22.05,22.17,21.86,22.17,138400,17.3361111674405,17.4304573506647,17.1867297106689,17.4304573506647,176032.55831282,0.0,1.0
2001-05-30,21.45,21.99,21.31,21.9,106600,16.8643802513197,17.2889380758284,16.7543097042248,17.2181784384103,135585.771070423,0.0,1.0
2001-05-31,21.5,22.1,21.46,21.46,114100,16.9036911609964,17.3754220771172,16.872242433255,16.872242433255,145125.107684196,0.0,1.0
2001-06-01,20.95,21.5,20.0,21.29,484000,16.4712711545523,16.9036911609964,15.7243638706943,16.7385853403541,615605.189475469,0.0,1.0
2001-06-04,20.81,20.89,20.4,20.41,85700,16.3612006074574,16.4240980629402,16.0388511481082,16.0467133300436,109002.81970671,0.0,1.0
2001-06-05,21.52,21.79,20.69,20.8,154500,16.9194155248671,17.1316944371215,16.2668544242333,16.3533384255221,196510.334243719,0.0,1.0
2001-06-06,21.99,21.99,21.5,21.55,172900,17.2889380758284,17.2889380758284,16.9036911609964,16.9430020706731,219913.506736175,0.0,1.0
2001-06-07,21.99,22.0,21.48,21.89,76600,17.2889380758284,17.2968002577638,16.8879667971257,17.2103162564749,97428.4246153326,0.0,1.0
2001-06-08,22.33,22.75,21.49,21.99,138200,17.5562522616302,17.8864639029148,16.8958289790611,17.2889380758284,175778.17600312,0.0,1.0
2001-06-11,22.2,22.7,22.01,22.7,79000,17.4540438964707,17.8471529932381,17.3046624396991,17.8471529932381,100481.01233174,0.0,1.0
2001-06-12,22.5,22.5,21.87,22.25,77600,17.6899093545311,17.6899093545311,17.1945918926042,17.4933548061474,98700.3361638356,0.0,1.0
2001-06-13,22.9,22.99,22.09,22.1,89600,18.004396631945,18.0751562693631,17.3675598951819,17.3754220771172,113963.274745872,0.0,1.0
2001-06-14,22.69,22.9,22.53,22.9,102400,17.8392908113027,18.004396631945,17.7134959003372,18.004396631945,130243.742566711,0.0,1.0
2001-06-15,21.5,22.55,21.5,22.55,73900,16.9036911609964,17.7292202642079,16.9036911609964,17.7292202642079,93994.2634343743,0.0,1.0
2001-06-18,19.95,21.69,19.44,21.52,236100,15.6850529610176,17.053072617768,15.2840816823149,16.9194155248671,300298.316601566,0.0,1.0
2001-06-19,20.1,20.35,19.75,20.05,72500,15.8029856900478,15.9995402384315,15.5278093223106,15.7636747803711,92213.58726647,0.0,1.0
2001-06-20,20.25,20.25,19.75,20.0,52400,15.920918419078,15.920918419078,15.5278093223106,15.7243638706943,66648.1651415591,0.0,1.0
2001-06-21,21.0,21.0,20.18,20.2,90200,16.510582064229,16.510582064229,15.8658831455306,15.8816075094013,114726.421674974,0.0,1.0
2001-06-22,20.68,21.02,20.5,21.0,39500,16.2589922422979,16.5263064280997,16.1174729674617,16.510582064229,50240.50616587,0.0,1.0
2001-06-25,20.7,20.7,19.59,20.65,123000,16.2747166061686,16.2747166061686,15.4020144113451,16.2354056964919,156445.120465874,0.0,1.0
2001-06-26,20.49,20.74,19.5,19.99,200200,16.1096107855263,16.30616533391,15.331254773927,15.716501688759,254636.692010308,0.0,1.0
2001-06-27,20.95,21.0,20.3,20.6,88800,16.4712711545523,16.510582064229,15.9602293287547,16.1960947868152,112945.74550707,0.0,1.0
2001-06-28,22.0,22.2,20.52,20.56,177900,17.2968002577638,17.4540438964707,16.1331973313324,16.1646460590738,226273.064478689,0.0,1.0
2001-06-29,23.05,23.17,21.87,22.0,260500,18.1223293609752,18.2166755441994,17.1945918926042,17.2968002577638,331332.958385041,0.0,1.0
2001-07-02,22.95,23.05,22.55,22.55,469200,18.0437075416217,18.1223293609752,17.7292202642079,17.7292202642079,596780.898557625,0.0,1.0
2001-07-03,22.81,23.0,22.4,22.89,53800,17.9336369945269,18.0830184512985,17.6112875351776,17.9965344500097,68428.8413094632,0.0,1.0
2001-07-05,23.0,23.0,22.18,22.9,81300,18.0830184512985,18.0830184512985,17.4383195326,18.004396631945,103406.408893297,0.0,1.0
2001-07-06,22.99,23.1,22.84,23.0,239800,18.0751562693631,18.1616402706519,17.9572235403329,18.0830184512985,305004.389331028,0.0,1.0
2001-07-09,23.55,24.31,22.9,22.9,357000,18.5154384577426,19.112964284829,18.004396631945,18.004396631945,454072.422815583,0.0,1.0
2001-07-10,23.01,23.33,22.75,22.78,378700,18.0908806332338,18.3424704551649,17.8864639029148,17.9100504487208,481672.9034181,0.0,1.0
2001-07-11,23.77,23.77,22.1,23.15,476400,18.6884064603202,18.6884064603202,17.3754220771172,18.2009511803287,605938.661706846,0.0,1.0
2001-07-12,24.46,24.59,23.61,23.86,689700,19.2308970138592,19.3331053790187,18.5626115493546,18.7591660977383,877237.395002542,0.0,1.0
2001-07-13,24.4,24.5,24.29,24.3,380900,19.1837239222471,19.2623457416005,19.0972399209583,19.1051021028936,484471.108824806,0.0,1.0
2001-07-16,24.34,24.45,23.99,24.44,575600,19.136550830635,19.2230348319238,18.8613744628978,19.2151726499885,732112.287318347,0.0,1.0
2001-07-17,26.5,26.6,24.4,24.4,867300,20.83478212867,20.9134039480235,19.1837239222471,19.1837239222471,1103128.88601668,0.0,1.0
2001-07-18,26.85,27.08,25.8,26.0,529000,21.1099584964071,21.2907886809201,20.2844293931957,20.4416730319026,672841.209158107,0.0,1.0
2001-07-19,27.25,27.49,25.5,26.02,825600,21.424445773821,21.6131381402693,20.0485639351353,20.4573973957733,1050090.17444411,0.0,1.0
2001-07-20,27.34,28.2,27.05,27.25,440000,21.4952054112391,22.171353057679,21.2672021351141,21.424445773821,559641.081341337,0.0,1.0
2001-07-23,27.25,27.65,26.38,27.42,399700,21.424445773821,21.7389330512349,20.7404359454458,21.5581028667219,508383.045936664,0.0,1.0
2001-07-24,26.25,27.46,26.25,27.46,494600,20.6382275802863,21.5895515944633,20.6382275802863,21.5895515944633,629087.451889601,0.0,1.0
2001-07-25,26.04,26.44,25.74,26.26,208600,20.473121759644,20.7876090370579,20.2372563015836,20.6460897622216,265320.749017733,0.0,1.0
2001-07-26,26.87,27.35,26.04,26.04,298500,21.1256828602778,21.5030675931745,20.473121759644,20.473121759644,379665.597228157,0.0,1.0
2001-07-27,27.66,28.0,26.83,26.85,152900,21.7467952331703,22.0141094189721,21.0942341325364,21.1099584964071,194475.275766114,0.0,1.0
2001-07-30,27.86,28.0,27.5,27.52,481900,21.9040388718772,22.0141094189721,21.6210003222047,21.6367246860754,612934.175223612,0.0,1.0
2001-07-31,27.6,28.25,27.6,27.98,1877500,21.6996221415582,22.2106639673557,21.6996221415582,21.9983850551014,2388013.93231445,0.0,1.0
2001-08-01,27.4,28.0,26.65,27.7,1854200,21.5423785028512,22.0141094189721,20.9527148577002,21.7782439609116,2358378.39323433,0.0,1.0
2001-08-02,27.0,27.55,27.0,27.45,127400,21.2278912254373,21.6603112318814,21.2278912254373,21.581689412528,162041.531279287,0.0,1.0
2001-08-03,26.34,27.02,26.3,26.95,115700,20.7089872177044,21.243615589308,20.677538489963,21.1885803157606,147160.166161801,0.0,1.0
2001-08-06,26.25,26.55,25.81,26.25,207400,20.6382275802863,20.8740930383467,20.292291575131,20.6382275802863,263794.45515953,0.0,1.0
2001-08-07,26.0,26.38,25.75,26.25,136000,20.4416730319026,20.7404359454458,20.2451184835189,20.6382275802863,172979.970596413,0.0,1.0
2001-08-08,24.65,26.1,24.45,25.91,239500,19.3802784706308,20.5202948512561,19.2230348319238,20.3709133944845,304622.815866476,0.0,1.0
2001-08-09,25.05,25.2,24.5,24.5,346400,19.6947657480446,19.8126984770748,19.2623457416005,19.2623457416005,440590.160401452,0.0,1.0
2001-08-10,25.69,25.71,25.0,25.1,167500,20.1979453919069,20.2136697557776,19.6554548383679,19.7340766577214,213045.184374258,0.0,1.0
2001-08-13,25.0,25.78,24.92,25.6,110200,19.6554548383679,20.268705029325,19.5925573828851,20.1271857544887,140164.652645035,0.0,1.0
2001-08-14,25.0,25.1,24.76,25.0,305200,19.6554548383679,19.7340766577214,19.4667624719196,19.6554548383679,388187.404603126,0.0,1.0
2001-08-15,25.0,25.2,24.81,24.98,121400,19.6554548383679,19.8126984770748,19.5060733815963,19.6397304744972,154410.061988269,0.0,1.0
2001-08-16,26.04,26.05,24.84,24.84,170000,20.473121759644,20.4809839415794,19.5296599274024,19.5296599274024,216224.963245516,0.0,1.0
2001-08-17,26.05,26.05,25.75,25.95,36800,20.4809839415794,20.4809839415794,20.2451184835189,20.4023621222259,46806.3449849116,0.0,1.0
2001-08-20,26.3,26.42,25.79,26.0,254500,20.677538489963,20.7718846731872,20.2765672112603,20.4416730319026,323701.489094023,0.0,1.0
2001-08-21,26.3,26.45,26.1,26.26,147900,20.677538489963,20.7954712189932,20.5202948512561,20.6460897622216,188115.718023599,0.0,1.0
2001-08-22,26.2,26.5,25.7,26.2,132800,20.5989166706096,20.83478212867,20.2058075738422,20.5989166706096,168909.853641203,0.0,1.0
2001-08-23,26.55,26.85,26.01,26.29,161400,20.8740930383467,21.1099584964071,20.449535213838,20.6696763080277,205286.52392839,0.0,1.0
2001-08-24,27.7,27.8,26.56,26.74,108900,21.7782439609116,21.8568657802651,20.8819552202821,21.0234744951183,138511.167631981,0.0,1.0
2001-08-27,27.03,27.69,26.6,27.69,118500,21.2514777712434,21.7703817789763,20.9134039480235,21.7703817789763,150721.51849761,0.0,1.0
2001-08-28,26.8,27.0,26.75,26.89,197300,21.0706475867304,21.2278912254373,21.0313366770537,21.1414072241485,250948.148519649,0.0,1.0
2001-08-29,26.67,26.93,26.65,26.93,108900,20.9684392215709,21.1728559518899,20.9527148577002,21.1728559518899,138511.16763198,0.0,1.0
2001-08-30,26.35,26.7,26.22,26.61,266200,20.7168493996398,20.9920257673769,20.6146410344803,20.9212661299588,338582.854211508,0.0,1.0
2001-08-31,26.57,27.19,26.21,26.4,132500,20.8898174022174,21.3772726822089,20.6067788525449,20.7561603093165,168528.280176652,0.0,1.0
2001-09-04,26.69,26.93,26.25,26.8,224600,20.9841635854416,21.1728559518899,20.6382275802863,21.0706475867304,285671.333793781,0.0,1.0
2001-09-05,25.23,26.95,24.77,26.95,169700,19.8362850228809,21.1885803157606,19.4746246538549,21.1885803157606,215843.389780965,0.0,1.0
2001-09-06,23.84,25.3,23.77,25.04,143500,18.7434417338676,19.8913202964283,18.6884064603202,19.6869035661093,182519.307210186,0.0,1.0
2001-09-07,23.0,24.7,22.76,24.25,299800,18.0830184512985,19.4195893803075,17.8943260848501,19.0657911932169,381319.082241209,0.0,1.0
2001-09-10,22.55,23.31,22.55,22.99,262000,17.7292202642079,18.3267460912942,17.7292202642079,18.0751562693631,333240.825707794,0.0,1.0
2001-09-17,22.95,23.31,21.31,22.12,281900,18.0437075416217,18.3267460912942,16.7543097042248,17.3911464409879,358551.865523006,0.0,1.0
2001-09-18,21.78,23.0,21.31,22.65,181800,17.1238322551861,18.0830184512985,16.7543097042248,17.8078420835613,231233.519517852,0.0,1.0
2001-09-19,21.27,21.85,20.31,21.72,239600,16.7228609764834,17.1788675287336,15.9680915106901,17.076659163574,304750.007021328,0.0,1.0
2001-09-20,19.49,21.5,19.29,21.5,164300,15.3233925919916,16.9036911609964,15.1661489532847,16.9036911609964,208975.067419049,0.0,1.0
2001-09-21,19.14,19.23,17.77,19.23,258400,15.0482162242545,15.1189758616726,13.9710972991119,15.1189758616726,328661.944133184,0.0,1.0
2001-09-24,20.04,21.6,19.32,19.32,145500,15.7558125984357,16.9823129803499,15.1897354990907,15.1897354990907,185063.130307192,0.0,1.0
2001-09-25,20.5,20.7,19.84,20.0,89600,16.1174729674617,16.2747166061686,15.5985689597288,15.7243638706943,113963.274745872,0.0,1.0
2001-09-26,19.51,20.7,19.25,20.15,62400,15.3391169558623,16.2747166061686,15.1347002255433,15.8422965997245,79367.2806265895,0.0,1.0
2001-09-27,19.28,19.45,18.0,19.26,114900,15.1582867713493,15.2919438642502,14.1519274836249,15.1425624074786,146142.636922999,0.0,1.0
2001-09-28,20.71,21.35,19.05,19.5,126700,16.282578788104,16.7857584319662,14.9774565868363,15.331254773927,161151.193195334,0.0,1.0
2001-10-01,18.95,21.17,18.95,20.8,151800,14.8988347674829,16.6442391571299,14.8988347674829,16.3533384255221,193076.17306276,0.0,1.0
2001-10-02,19.85,20.2,19.02,19.02,138300,15.6064311416641,15.8816075094013,14.9538700410303,14.9538700410303,175905.36715797,0.0,1.0
2001-10-03,19.5,19.8,19.16,19.63,162900,15.331254773927,15.5671202319874,15.0639405881252,15.4334631390865,207194.391251144,0.0,1.0
2001-10-04,19.41,19.99,19.35,19.5,190000,15.2604951365088,15.716501688759,15.2133220448968,15.331254773927,241663.194215577,0.0,1.0
2001-10-05,21.38,21.45,19.4,19.4,138000,16.8093449777722,16.8643802513197,15.2526329545735,15.2526329545735,175523.793693419,0.0,1.0
2001-10-08,20.85,21.45,20.3,20.3,142100,16.3926493351988,16.8643802513197,15.9602293287547,15.9602293287547,180738.631042282,0.0,1.0
2001-10-09,19.85,20.85,19.85,20.8,275100,15.6064311416641,16.3926493351988,15.6064311416641,16.3533384255221,349902.866993185,0.0,1.0
2001-10-10,20.56,21.18,19.89,20.0,167500,16.1646460590738,16.6521013390653,15.6378798694055,15.7243638706943,213045.184374258,0.0,1.0
2001-10-11,22.8,23.5,20.65,20.65,341200,17.9257748125915,18.4761275480658,16.2354056964919,16.2354056964919,433976.220349236,0.0,1.0
2001-10-12,21.98,23.0,21.82,22.99,301300,17.2810758938931,18.0830184512985,17.1552809829275,18.0751562693631,383226.949563964,0.0,1.0
2001-10-15,22.54,23.0,21.91,21.91,133100,17.7213580822725,18.0830184512985,17.2260406203456,17.2260406203456,169291.427105754,0.0,1.0
2001-10-16,22.75,22.9,22.51,22.9,402600,17.8864639029148,18.004396631945,17.6977715364665,18.004396631945,512071.589427322,0.0,1.0
2001-10-17,22.35,23.35,21.83,22.85,165700,17.5719766255009,18.3581948190356,17.1631431648629,17.9650857222683,210755.743586953,0.0,1.0
2001-10-18,22.43,23.4,21.14,22.0,259400,17.6348740809837,18.3975057287124,16.6206526113239,17.2968002577638,329933.855681687,0.0,1.0
2001-10-19,22.65,22.94,21.81,22.2,124700,17.8078420835613,18.0358453596864,17.1474188009922,17.4540438964707,158607.370098329,0.0,1.0
2001-10-22,23.0,23.12,22.8,22.8,132600,18.0830184512985,18.1773646345226,17.9257748125915,17.9257748125915,168655.471331502,0.0,1.0
2001-10-23,22.96,23.71,22.85,23.09,283100,18.0515697235571,18.6412333687081,17.9650857222683,18.1537780887166,360078.159381209,0.0,1.0
2001-10-24,23.17,23.31,22.82,23.09,104900,18.2166755441994,18.3267460912942,17.9414991764622,18.1537780887166,133423.521437968,0.0,1.0
2001-10-25,22.97,23.18,22.7,23.15,220900,18.0594319054924,18.2245377261347,17.8471529932381,18.2009511803287,280965.261064321,0.0,1.0
2001-10-26,23.25,23.25,22.9,22.9,76300,18.2795729996822,18.2795729996822,18.004396631945,18.004396631945,97046.8511507814,0.0,1.0
2001-10-29,23.36,23.7,23.25,23.25,88100,18.366057000971,18.6333711867728,18.2795729996822,18.2795729996822,112055.407423117,0.0,1.0
2001-10-30,23.07,23.35,22.88,23.35,30800,18.1380537248459,18.3581948190356,17.9886722680743,18.3581948190356,39174.8756938935,0.0,1.0
2001-10-31,23.52,23.68,23.04,23.05,67300,18.4918519119365,18.6176468229021,18.1144671790399,18.1223293609752,85599.6472142544,0.0,1.0
2001-11-01,23.77,23.9,22.95,23.54,97700,18.6884064603202,18.7906148254797,18.0437075416217,18.5075762758072,124265.758288747,0.0,1.0
2001-11-02,24.37,24.75,23.56,23.6,175100,19.160137376441,19.4589002899842,18.5233006396779,18.5547493674193,222711.712142882,0.0,1.0
2001-11-05,24.49,24.7,23.86,24.46,78800,19.2544835596652,19.4195893803075,18.7591660977383,19.2308970138592,100226.630022039,0.0,1.0
2001-11-06,24.74,25.05,24.03,24.03,177000,19.4510381080489,19.6947657480446,18.8928231906392,18.8928231906392,225128.344085037,0.0,1.0
2001-11-07,25.2,25.35,24.7,24.89,191000,19.8126984770748,19.9306312061051,19.4195893803075,19.5689708370791,242935.10576408,0.0,1.0
2001-11-08,25.35,25.63,25.09,25.09,225900,19.9306312061051,20.1507723002948,19.726214475786,19.726214475786,287324.818806835,0.0,1.0
2001-11-09,25.44,25.71,25.2,25.4,243500,20.0013908435232,20.2136697557776,19.8126984770748,19.9699421157818,309710.462060489,0.0,1.0
2001-11-12,25.55,25.9,25.28,25.55,175600,20.087874844812,20.3630512125491,19.8755959325576,20.087874844812,223347.667917133,0.0,1.0
2001-11-13,25.8,25.85,25.5,25.55,69700,20.2844293931957,20.3237403028724,20.0485639351353,20.087874844812,88652.2349306615,0.0,1.0
2001-11-14,26.63,26.72,25.8,25.85,203500,20.9369904938295,21.0077501312476,20.2844293931957,20.3237403028724,258834.000120368,0.0,1.0
2001-11-15,26.66,27.1,26.48,26.5,159000,20.9605770396355,21.3065130447908,20.8190577647993,20.83478212867,202233.936211983,0.0,1.0
2001-11-16,25.98,27.0,25.89,26.75,278400,20.4259486680319,21.2278912254373,20.3551890306138,21.0313366770537,354100.175103245,0.0,1.0
2001-11-19,25.67,26.0,25.1,25.92,177800,20.1822210280362,20.4416730319026,19.7340766577214,20.3787755764198,226145.873323839,0.0,1.0
2001-11-20,25.19,25.66,25.0,25.66,88900,19.8048362951395,20.1743588461008,19.6554548383679,20.1743588461008,113072.93666192,0.0,1.0
2001-11-21,25.0,25.54,25.0,25.2,75300,19.6554548383679,20.0800126628767,19.6554548383679,19.8126984770748,95774.9396022786,0.0,1.0
2001-11-23,25.58,25.69,25.02,25.3,19200,20.111461390618,20.1979453919069,19.6711792022386,19.8913202964283,24420.7017312583,0.0,1.0
2001-11-26,26.85,26.93,25.2,25.4,231000,21.1099584964071,21.1728559518899,19.8126984770748,19.9699421157818,293811.567704202,0.0,1.0
2001-11-27,26.6,27.14,26.32,27.0,232100,20.9134039480235,21.3379617725322,20.6932628538337,21.2278912254373,295210.670407554,0.0,1.0
2001-11-28,24.98,26.6,24.98,26.6,83400,19.6397304744972,20.9134039480235,19.6397304744972,20.9134039480235,106077.423145153,0.0,1.0
2001-11-29,24.55,25.32,24.5,25.1,184800,19.3016566512773,19.907044660299,19.2623457416005,19.7340766577214,235049.254163361,0.0,1.0
2001-11-30,24.42,24.9,23.87,24.51,281300,19.1994482861178,19.5768330190144,18.7670282796737,19.2702079235359,357788.718593903,0.0,1.0
2001-12-03,25.23,25.5,24.16,24.41,86400,19.8362850228809,20.0485639351353,18.9950315557987,19.1915861041824,109893.157790662,0.0,1.0
2001-12-04,26.88,26.88,25.0,25.5,61300,21.1335450422132,21.1335450422132,19.6554548383679,20.0485639351353,77968.177923236,0.0,1.0
2001-12-05,26.89,27.39,26.26,26.8,167100,21.1414072241485,21.5345163209159,20.6460897622216,21.0706475867304,212536.419754857,0.0,1.0
2001-12-06,26.83,27.05,26.52,26.89,68900,21.0942341325364,21.2672021351141,20.8505064925407,21.1414072241485,87634.7056918593,0.0,1.0
2001-12-07,26.75,27.03,26.26,26.4,107200,21.0313366770537,21.2514777712434,20.6460897622216,20.7561603093165,136348.917999525,0.0,1.0
2001-12-10,26.16,26.89,26.08,26.55,51900,20.5674679428682,21.1414072241485,20.5045704873854,20.8740930383467,66012.2093673075,0.0,1.0
2001-12-11,25.8,26.29,25.6,26.09,51100,20.2844293931957,20.6696763080277,20.1271857544887,20.5124326693207,64994.680128505,0.0,1.0
2001-12-12,25.28,26.03,25.28,25.64,81900,19.8755959325576,20.4652595777087,19.8755959325576,20.1586344822301,104169.555822399,0.0,1.0
2001-12-13,25.18,25.87,25.0,25.77,72700,19.7969741132042,20.3394646667431,19.6554548383679,20.2608428473896,92467.9695761704,0.0,1.0
2001-12-14,25.42,25.52,24.75,25.0,133600,19.9856664796525,20.064288299006,19.4589002899842,19.6554548383679,169927.382880005,0.0,1.0
2001-12-17,27.35,27.42,25.3,25.42,243100,21.5030675931745,21.5581028667219,19.8913202964283,19.9856664796525,309201.697441088,0.0,1.0
2001-12-18,27.5,28.13,27.19,27.19,73200,21.6210003222047,22.1163177841316,21.3772726822089,21.3772726822089,93103.9253504222,0.0,1.0
2001-12-19,28.05,28.15,27.25,27.25,372800,22.0534203286488,22.1320421480023,21.424445773821,21.424445773821,474168.625281931,0.0,1.0
2001-12-20,28.75,29.1,27.75,27.75,478700,22.6037730641231,22.8789494318602,21.8175548705884,21.8175548705884,608864.058268403,0.0,1.0
2001-12-21,30.12,30.2,28.28,29.05,381100,23.6808919892657,23.7437894447484,22.2342505131618,22.8396385221835,484725.491134506,0.0,1.0
2001-12-24,29.4,29.84,29.4,29.84,54200,23.1148148899207,23.4607508950759,23.1148148899207,23.4607508950759,68937.6059288644,0.0,1.0
2001-12-26,30.23,30.25,29.37,29.4,150100,23.7673759905545,23.7831003544252,23.0912283441146,23.1148148899207,190913.923430305,0.0,1.0
2001-12-27,29.69,30.25,29.03,30.25,167200,23.3428181660457,23.7831003544252,22.8239141583128,23.7831003544252,212663.610909708,0.0,1.0
2001-12-28,29.02,29.85,29.0,29.48,95500,22.8160519763775,23.4686130770113,22.8003276125068,23.1777123454034,121467.55288204,0.0,1.0
2001-12-31,28.82,29.45,27.8,29.27,212700,22.6588083376705,23.1541257995974,21.8568657802651,23.0126065247611,270535.586366596,0.0,1.0
2002-01-02,28.5,29.05,27.86,29.05,93000,22.4072185157394,22.8396385221835,21.9040388718772,22.8396385221835,118287.774010782,0.0,1.0
2002-01-03,29.75,30.15,28.45,28.55,197300,23.3899912576578,23.7044785350717,22.3679076060627,22.4465294254161,250948.148519649,0.0,1.0
2002-01-04,31.19,31.45,29.55,29.75,549000,24.5221454563478,24.7265621866668,23.2327476189509,23.3899912576578,698279.440128166,0.0,1.0
2002-01-07,30.56,31.49,30.24,31.2,152900,24.0268279944209,24.7580109144082,23.7752381724898,24.5300076382831,194475.275766114,0.0,1.0
2002-01-08,30.59,30.75,29.95,30.4,113800,24.050414540227,24.1762094511925,23.5472348963648,23.9010330834554,144743.534219645,0.0,1.0
2002-01-09,28.72,30.78,28.2,30.2,395300,22.580186518317,24.1997959969986,22.171353057679,23.7437894447484,502786.635123251,0.0,1.0
2002-01-10,27.95,28.75,27.75,28.25,188300,21.9747985092953,22.6037730641231,21.8175548705884,22.2106639673557,239500.944583122,0.0,1.0
2002-01-11,27.8,28.3,27.66,28.0,111700,21.8568657802651,22.2499748770325,21.7467952331703,22.0141094189721,142072.519967789,0.0,1.0
2002-01-14,27.36,27.96,26.94,27.65,204500,21.5109297751098,21.9826606912307,21.1807181338253,21.7389330512349,260105.911668871,0.0,1.0
2002-01-15,27.2,27.62,26.96,27.36,165600,21.3851348641443,21.7153465054289,21.196442497696,21.5109297751098,210628.552432102,0.0,1.0
2002-01-16,26.43,27.68,26.0,27.25,168400,20.7797468551225,21.7625195970409,20.4416730319026,21.424445773821,214189.904767912,0.0,1.0
2002-01-17,28.8,28.8,26.37,26.37,183300,22.6430839737998,22.6430839737998,20.7325737635105,20.7325737635105,233141.386840607,0.0,1.0
2002-01-18,27.9,28.87,27.75,28.44,97200,21.9354875996186,22.6981192473473,21.8175548705884,22.3600454241273,123629.802514495,0.0,1.0
2002-01-22,27.45,27.83,27.03,27.57,139200,21.581689412528,21.8804523260712,21.2514777712434,21.6760355957521,177050.087551622,0.0,1.0
2002-01-23,28.41,28.41,27.23,27.41,370500,22.3364588783213,22.3364588783213,21.4087214099503,21.5502406847866,471243.228720374,0.0,1.0
2002-01-24,27.95,29.3,27.95,28.4,108600,21.9747985092953,23.0361930705672,21.9747985092953,22.3285966963859,138129.59416743,0.0,1.0
2002-01-25,28.3,28.35,27.69,27.9,220000,22.2499748770325,22.2892857867092,21.7703817789763,21.9354875996186,279820.540670667,0.0,1.0
2002-01-28,29.95,30.48,28.04,28.04,242200,23.5472348963648,23.9639305389382,22.0455581467134,22.0455581467134,308056.977047434,0.0,1.0
2002-01-29,29.15,30.0,28.5,29.95,113700,22.918260341537,23.5865458060415,22.4072185157394,23.5472348963648,144616.343064795,0.0,1.0
2002-01-30,29.0,29.3,28.61,29.0,68200,22.8003276125068,23.0361930705672,22.4937025170282,22.8003276125068,86744.3676079069,0.0,1.0
2002-01-31,30.19,30.19,28.49,29.3,164500,23.7359272628131,23.7359272628131,22.3993563338041,23.0361930705672,209229.449728749,0.0,1.0
2002-02-01,27.96,30.16,27.96,30.14,92700,21.9826606912307,23.712340717007,21.9826606912307,23.6966163531363,117906.200546231,0.0,1.0
2002-02-04,28.24,28.46,27.72,28.07,81600,22.2028017854204,22.375769787998,21.7939683247823,22.0691446925195,103787.982357848,0.0,1.0
2002-02-05,27.98,28.0,27.57,28.0,156800,21.9983850551014,22.0141094189721,21.6760355957521,22.0141094189721,199435.730805276,0.0,1.0
2002-02-06,26.0,27.81,25.95,27.6,186500,20.4416730319026,21.8647279622005,20.4023621222259,21.6996221415582,237211.503795816,0.0,1.0
2002-02-07,24.56,26.25,23.96,25.97,357400,19.3095188332126,20.6382275802863,18.8377879170918,20.4180864860966,454581.187434985,0.0,1.0
2002-02-08,24.6,24.93,24.24,24.8,538800,19.340967560954,19.6004195648205,19.0579290112815,19.498211199661,685305.942333436,0.0,1.0
2002-02-11,23.7,25.39,23.54,24.51,486300,18.6333711867728,19.9620799338464,18.5075762758072,19.2702079235359,618530.586037025,0.0,1.0
2002-02-12,25.2,25.25,24.05,24.41,552400,19.8126984770748,19.8520093867516,18.9085475545099,19.1915861041824,702603.939393078,0.0,1.0
2002-02-13,25.3,25.73,25.01,25.24,263700,19.8913202964283,20.2293941196483,19.6633170203033,19.8441472048162,335403.075340251,0.0,1.0
2002-02-14,24.8,25.66,24.6,25.5,212600,19.498211199661,20.1743588461008,19.340967560954,20.0485639351353,270408.395211745,0.0,1.0
2002-02-15,24.28,24.82,24.28,24.82,169300,19.0893777390229,19.5139355635317,19.0893777390229,19.5139355635317,215334.625161564,0.0,1.0
2002-02-19,24.12,24.7,24.05,24.5,93200,18.9635828280574,19.4195893803075,18.9085475545099,19.2623457416005,118542.156320483,0.0,1.0
2002-02-20,25.46,25.46,24.01,24.3,120500,20.0171152073939,20.0171152073939,18.8770988267685,19.1051021028936,153265.341594616,0.0,1.0
2002-02-21,25.86,26.5,25.19,25.21,226800,20.3316024848078,20.83478212867,19.8048362951395,19.8205606590102,288469.539200488,0.0,1.0
2002-02-22,26.5,26.66,25.85,25.89,156400,20.83478212867,20.9605770396355,20.3237403028724,20.3551890306138,198926.966185875,0.0,1.0
2002-02-25,26.65,27.26,26.2,26.59,136300,20.9527148577002,21.4323079557564,20.5989166706096,20.9055417660881,173361.544060964,0.0,1.0
2002-02-26,27.81,28.05,26.47,26.5,165200,21.8647279622005,22.0534203286488,20.8111955828639,20.83478212867,210119.787812701,0.0,1.0
2002-02-27,28.38,28.52,27.75,27.9,349400,22.3128723325152,22.4229428796101,21.8175548705884,21.9354875996186,444405.895046961,0.0,1.0
2002-02-28,26.82,28.51,26.61,28.51,486100,21.0863719506011,22.4150806976748,20.9212661299588,22.4150806976748,618276.203727325,0.0,1.0
2002-03-01,26.75,27.05,26.3,26.95,429600,21.0313366770537,21.2672021351141,20.677538489963,21.1885803157606,546413.201236903,0.0,1.0
2002-03-04,28.84,29.15,26.5,26.52,299700,22.6745327015412,22.918260341537,20.83478212867,20.8505064925407,381191.89108636,0.0,1.0
2002-03-05,29.25,29.38,28.47,28.79,364100,22.9968821608905,23.09909052605,22.3836319699334,22.6352217918645,463102.994809954,0.0,1.0
2002-03-06,29.48,29.7,29.14,29.15,285500,23.1777123454034,23.3506803479811,22.9103981596016,22.918260341537,363130.747097617,0.0,1.0
2002-03-07,29.15,29.8,29.15,29.45,146800,22.918260341537,23.4293021673345,22.918260341537,23.1541257995974,186716.615320245,0.0,1.0
2002-03-08,29.38,29.89,29.08,29.08,128300,23.09909052605,23.5000618047527,22.8632250679895,22.8632250679895,163186.251672939,0.0,1.0
2002-03-11,28.57,29.54,27.84,29.54,172500,22.4622537892868,23.2248854370155,21.8883145080065,23.2248854370155,219404.742116774,0.0,1.0
2002-03-12,29.11,29.19,28.13,28.38,190900,22.8868116137956,22.9497090692784,22.1163177841316,22.3128723325152,242807.914609229,0.0,1.0
2002-03-13,28.76,29.15,28.55,28.91,62300,22.6116352460584,22.918260341537,22.4465294254161,22.7295679750886,79240.0894717393,0.0,1.0
2002-03-14,29.35,29.74,28.8,28.8,149100,23.0755039802439,23.3821290757225,22.6430839737998,22.6430839737998,189642.011881803,0.0,1.0
2002-03-15,29.32,29.67,28.99,29.6,152900,23.0519174344379,23.327093802175,22.7924654305714,23.2720585286276,194475.275766114,0.0,1.0
2002-03-18,29.05,29.25,28.51,29.21,53600,22.8396385221835,22.9968821608905,22.4150806976748,22.9654334331491,68174.4589997627,0.0,1.0
2002-03-19,26.57,28.95,25.6,28.95,829100,20.8898174022174,22.76101670283,20.1271857544887,22.76101670283,1054541.86486387,0.0,1.0
2002-03-20,26.98,27.15,25.81,26.49,522700,21.2121668615666,21.3458239544675,20.292291575131,20.8269199467346,664828.166402538,0.0,1.0
2002-03-21,26.86,27.17,24.86,27.11,458100,21.1178206783425,21.3615483183382,19.545384291273,21.3143752267262,582662.68036924,0.0,1.0
2002-03-22,26.83,27.48,26.46,27.0,231300,21.0942341325364,21.605275958334,20.8033334009286,21.2278912254373,294193.141168753,0.0,1.0
2002-03-25,26.06,26.99,26.0,26.71,122400,20.4888461235147,21.220029043502,20.4416730319026,20.9998879493123,155681.973536772,0.0,1.0
2002-03-26,26.27,26.5,26.0,26.01,312800,20.653951944157,20.83478212867,20.4416730319026,20.449535213838,397853.932371749,0.0,1.0
2002-03-27,27.62,27.9,26.25,26.3,194100,21.7153465054289,21.9354875996186,20.6382275802863,20.677538489963,246878.031564439,0.0,1.0
2002-03-28,27.79,28.0,27.03,27.8,156500,21.8490035983298,22.0141094189721,21.2514777712434,21.8568657802651,199054.157340725,0.0,1.0
2002-04-01,26.75,28.07,26.72,27.7,98700,21.0313366770537,22.0691446925195,21.0077501312476,21.7782439609116,125537.669837249,0.0,1.0
2002-04-02,25.8,27.07,25.7,26.8,185000,20.2844293931957,21.2829264989848,20.2058075738422,21.0706475867304,235303.636473061,0.0,1.0
2002-04-03,25.6,26.2,25.39,25.8,145400,20.1271857544887,20.5989166706096,19.9620799338464,20.2844293931957,184935.939152342,0.0,1.0
2002-04-04,25.25,25.8,25.17,25.25,215600,19.8520093867516,20.2844293931957,19.7891119312688,19.8520093867516,274224.129857254,0.0,1.0
2002-04-05,26.02,26.34,25.3,25.55,234500,20.4573973957733,20.7089872177044,19.8913202964283,20.087874844812,298263.258123962,0.0,1.0
2002-04-08,26.21,26.21,25.26,26.0,199500,20.6067788525449,20.6067788525449,19.8598715686869,20.4416730319026,253746.353926356,0.0,1.0
2002-04-09,26.6,26.85,25.68,25.95,178400,20.9134039480235,21.1099584964071,20.1900832099715,20.4023621222259,226909.020252941,0.0,1.0
2002-04-10,26.8,26.8,26.4,26.8,248800,21.0706475867304,21.0706475867304,20.7561603093165,21.0706475867304,316451.593267555,0.0,1.0
2002-04-11,26.0,26.93,25.41,26.8,161300,20.4416730319026,21.1728559518899,19.9778042977171,21.0706475867304,205159.33277354,0.0,1.0
2002-04-12,27.39,27.4,25.7,26.0,383100,21.5345163209159,21.5423785028512,20.2058075738422,20.4416730319026,487269.314231512,0.0,1.0
2002-04-15,26.25,27.4,26.0,27.4,288500,20.6382275802863,21.5423785028512,20.4416730319026,21.5423785028512,366946.481743126,0.0,1.0
2002-04-16,26.89,26.89,26.12,26.37,205900,21.1414072241485,21.1414072241485,20.5360192151268,20.7325737635105,261886.587836775,0.0,1.0
2002-04-17,26.35,27.0,26.15,26.92,164100,20.7168493996398,21.2278912254373,20.5596057609328,21.1649937699546,208720.685109348,0.0,1.0
2002-04-18,25.16,26.48,25.1,26.25,450900,19.7812497493335,20.8190577647993,19.7340766577214,20.6382275802863,573504.917220018,0.0,1.0
2002-04-19,24.2,24.66,23.5,24.66,609100,19.0264802835401,19.3881406525661,18.4761275480658,19.3881406525661,774721.3241932,0.0,1.0
2002-04-22,24.49,24.74,23.92,24.22,608900,19.2544835596652,19.4510381080489,18.8063391893504,19.0422046474108,774466.941883498,0.0,1.0
2002-04-23,23.47,24.6,23.46,24.41,351800,18.4525410022598,19.340967560954,18.4446788203244,19.1915861041824,447458.482763368,0.0,1.0
2002-04-24,23.53,24.27,23.12,23.46,395000,18.4997140938719,19.0815155570876,18.1773646345226,18.4446788203244,502405.061658698,0.0,1.0
2002-04-25,24.0,24.15,23.2,23.63,260700,18.8692366448332,18.9871693738634,18.2402620900054,18.5783359132253,331587.340694741,0.0,1.0
2002-04-26,23.85,24.4,23.57,24.09,351500,18.751303915803,19.1837239222471,18.5311628216133,18.9399962822513,447076.909298817,0.0,1.0
2002-04-29,23.08,24.26,22.7,23.7,402200,18.1459159067813,19.0736533751522,17.8471529932381,18.6333711867728,511562.824807919,0.0,1.0
2002-04-30,24.15,24.3,22.92,22.96,272500,18.9871693738634,19.1051021028936,18.0201209958157,18.0515697235571,346595.896967077,0.0,1.0
2002-05-01,23.9,24.47,23.08,23.95,196300,18.7906148254797,19.2387591957945,18.1459159067813,18.8299257351565,249676.236971146,0.0,1.0
2002-05-02,24.22,24.87,23.75,23.75,224700,19.0422046474108,19.5532464732084,18.6726820964495,18.6726820964495,285798.524948632,0.0,1.0
2002-05-03,24.95,25.16,24.16,24.16,304200,19.6161439286912,19.7812497493335,18.9950315557987,18.9950315557987,386915.493054623,0.0,1.0
2002-05-06,24.15,25.15,23.92,24.81,240800,18.9871693738634,19.7733875673981,18.8063391893504,19.5060733815963,306276.300879531,0.0,1.0
2002-05-07,24.01,24.28,23.5,24.28,226300,18.8770988267685,19.0893777390229,18.4761275480658,19.0893777390229,287833.583426237,0.0,1.0
2002-05-08,25.0,25.0,23.69,23.7,285800,19.6554548383679,19.6554548383679,18.6255090048374,18.6333711867728,363512.320562168,0.0,1.0
2002-05-09,24.3,24.75,24.1,24.7,245600,19.1051021028936,19.4589002899842,18.9478584641867,19.4195893803075,312381.476312346,0.0,1.0
2002-05-10,24.14,24.65,23.95,24.31,151100,18.9793071919281,19.3802784706308,18.8299257351565,19.112964284829,192185.834978808,0.0,1.0
2002-05-13,24.57,24.79,24.02,24.37,122400,19.317381015148,19.4903490177256,18.8849610087039,19.160137376441,155681.973536771,0.0,1.0
2002-05-14,25.23,25.43,24.35,24.99,115100,19.8362850228809,19.9935286615878,19.1444130125703,19.6475926564326,146397.019232699,0.0,1.0
2002-05-15,25.68,25.75,24.54,25.26,130000,20.1900832099715,20.2451184835189,19.2937944693419,19.8598715686869,165348.501305395,0.0,1.0
2002-05-16,24.99,25.88,24.7,24.99,105100,19.6475926564326,20.3473268486785,19.4195893803075,19.6475926564326,133677.903747669,0.0,1.0
2002-05-17,24.99,25.32,24.65,25.0,181500,19.6475926564326,19.907044660299,19.3802784706308,19.6554548383679,230851.9460533,0.0,1.0
2002-05-20,24.5,24.95,24.3,24.91,121500,19.2623457416005,19.6161439286912,19.1051021028936,19.5846952009498,154537.253143119,0.0,1.0
2002-05-21,24.32,24.75,24.25,24.6,193300,19.1208264667643,19.4589002899842,19.0657911932169,19.340967560954,245860.502325637,0.0,1.0
2002-05-22,24.3,24.64,24.3,24.3,274200,19.1051021028936,19.3724162886954,19.1051021028936,19.1051021028936,348758.146599532,0.0,1.0
2002-05-23,24.44,24.53,24.11,24.31,281400,19.2151726499885,19.2859322874066,18.955720646122,19.112964284829,357915.909748753,0.0,1.0
2002-05-24,24.05,24.74,24.05,24.3,57200,18.9085475545099,19.4510381080489,18.9085475545099,19.1051021028936,72753.3405743737,0.0,1.0
2002-05-28,23.71,24.2,23.3,24.05,130500,18.6412333687081,19.0264802835401,18.3188839093589,18.9085475545099,165984.457079646,0.0,1.0
2002-05-29,23.61,23.74,23.3,23.74,79500,18.5626115493546,18.6648199145142,18.3188839093589,18.6648199145142,101116.968105992,0.0,1.0
2002-05-30,23.05,23.68,22.9,23.68,176200,18.1223293609752,18.6176468229021,18.004396631945,18.6176468229021,224110.814846235,0.0,1.0
2002-05-31,24.65,24.74,22.95,23.03,281600,19.3802784706308,19.4510381080489,18.0437075416217,18.1066049971045,358170.292058454,0.0,1.0
2002-06-03,23.26,24.35,23.25,24.35,163900,18.2874351816175,19.1444130125703,18.2795729996822,19.1444130125703,208466.302799647,0.0,1.0
2002-06-04,23.5,23.68,23.09,23.23,157800,18.4761275480658,18.6176468229021,18.1537780887166,18.2638486358115,200707.642353779,0.0,1.0
2002-06-05,23.67,24.16,23.35,23.4,149500,18.6097846409667,18.9950315557987,18.3581948190356,18.3975057287124,190150.776501204,0.0,1.0
2002-06-06,23.06,23.78,23.06,23.65,95400,18.1301915429106,18.6962686422556,18.1301915429106,18.594060277096,121340.361727189,0.0,1.0
2002-06-07,23.0,23.51,22.89,23.2,110300,18.0830184512985,18.4839897300012,17.9965344500097,18.2402620900054,140291.843799885,0.0,1.0
2002-06-10,23.05,23.32,22.94,23.15,157300,18.1223293609752,18.3346082732296,18.0358453596864,18.2009511803287,200071.686579528,0.0,1.0
2002-06-11,23.35,23.41,23.16,23.21,214700,18.3581948190356,18.4053679106477,18.208813362264,18.2481242719408,273079.409463602,0.0,1.0
2002-06-12,23.49,23.59,23.12,23.4,190700,18.4682653661305,18.546887185484,18.1773646345226,18.3975057287124,242553.532299529,0.0,1.0
2002-06-13,23.5,23.71,23.32,23.47,131900,18.4761275480658,18.6412333687081,18.3346082732296,18.4525410022598,167765.133247551,0.0,1.0
2002-06-14,23.55,23.75,22.81,23.34,155200,18.5154384577426,18.6726820964495,17.9336369945269,18.3503326371003,197400.672327671,0.0,1.0
2002-06-17,24.1,24.23,23.31,23.31,107900,18.9478584641867,19.0500668293462,18.3267460912942,18.3267460912942,137239.256083477,0.0,1.0
2002-06-18,23.84,24.34,23.75,23.94,55500,18.7434417338676,19.136550830635,18.6726820964495,18.8220635532211,70591.0909419186,0.0,1.0
2002-06-19,24.87,25.32,23.77,23.99,315800,19.5532464732084,19.907044660299,18.6884064603202,18.8613744628978,401669.667017258,0.0,1.0
2002-06-20,24.38,25.1,24.29,25.0,180600,19.1679995583764,19.7340766577214,19.0972399209583,19.6554548383679,229707.225659648,0.0,1.0
2002-06-21,25.48,25.48,24.43,24.79,313800,20.0328395712646,20.0328395712646,19.2073104680531,19.4903490177256,399125.843920252,0.0,1.0
2002-06-24,24.99,25.5,24.75,25.45,161500,19.6475926564326,20.0485639351353,19.4589002899842,20.0092530254585,205413.71508324,0.0,1.0
2002-06-25,24.9,25.15,24.72,24.99,208700,19.5768330190144,19.7733875673981,19.4353137441782,19.6475926564326,265447.940172584,0.0,1.0
2002-06-26,24.44,24.75,23.82,24.75,244600,19.2151726499885,19.4589002899842,18.7277173699969,19.4589002899842,311109.564763842,0.0,1.0
2002-06-27,24.54,24.94,23.96,24.57,190400,19.2937944693419,19.6082817467558,18.8377879170918,19.317381015148,242171.958834978,0.0,1.0
2002-06-28,25.48,25.93,24.55,24.8,336700,20.0328395712646,20.3866377583552,19.3016566512773,19.498211199661,428252.618380971,0.0,1.0
2002-07-01,24.18,25.22,23.94,25.2,117600,19.0107559196694,19.8284228409455,18.8220635532211,19.8126984770748,149576.798103957,0.0,1.0
2002-07-02,22.73,24.4,22.58,24.0,185500,17.8707395390441,19.1837239222471,17.7528068100139,18.8692366448332,235939.592247313,0.0,1.0
2002-07-03,23.25,23.3,22.65,22.94,204300,18.2795729996822,18.3188839093589,17.8078420835613,18.0358453596864,259851.529359169,0.0,1.0
2002-07-05,23.58,23.71,23.25,23.25,38100,18.5390250035486,18.6412333687081,18.2795729996822,18.2795729996822,48459.8299979657,0.0,1.0
2002-07-08,23.21,23.9,23.06,23.69,191400,18.2481242719408,18.7906148254797,18.1301915429106,18.6255090048374,243443.87038348,0.0,1.0
2002-07-09,23.18,23.25,23.0,23.2,157500,18.2245377261347,18.2795729996822,18.0830184512985,18.2402620900054,200326.068889228,0.0,1.0
2002-07-10,23.55,23.89,23.11,23.11,118500,18.5154384577426,18.7827526435444,18.1695024525873,18.1695024525873,150721.518497609,0.0,1.0
2002-07-11,23.0,23.4,21.81,23.31,328700,18.0830184512985,18.3975057287124,17.1474188009922,18.3267460912942,418077.325992947,0.0,1.0
2002-07-12,23.0,23.87,22.35,22.86,169100,18.0830184512985,18.7670282796737,17.5719766255009,17.9729479042036,215080.242851863,0.0,1.0
2002-07-15,22.11,22.8,21.12,22.8,300100,17.3832842590526,17.9257748125915,16.6049282474532,17.9257748125915,381700.65570576,0.0,1.0
2002-07-16,22.15,22.35,21.7,22.05,249000,17.414732986794,17.5719766255009,17.0609347997033,17.3361111674405,316705.975577255,0.0,1.0
2002-07-17,21.97,22.87,21.44,22.2,188100,17.2732137119577,17.980810086139,16.8565180693843,17.4540438964707,239246.562273421,0.0,1.0
2002-07-18,21.51,22.76,20.89,21.76,105700,16.9115533429317,17.8943260848501,16.4240980629402,17.1081078913154,134441.050676771,0.0,1.0
2002-07-19,21.2,21.41,20.27,21.41,117600,16.667825702936,16.8329315235783,15.9366427829487,16.8329315235783,149576.798103957,0.0,1.0
2002-07-22,20.6,21.25,19.88,21.18,162900,16.1960947868152,16.7071366126127,15.6300176874702,16.6521013390653,207194.391251144,0.0,1.0
2002-07-23,19.41,20.77,19.28,20.3,125300,15.2604951365088,16.3297518797161,15.1582867713493,15.9602293287547,159370.517027431,0.0,1.0
2002-07-24,19.51,19.83,17.83,18.34,346000,15.3391169558623,15.5907067777934,14.018270390724,14.4192416694267,440081.395782051,0.0,1.0
2002-07-25,20.13,20.74,18.97,19.18,138300,15.8265722358538,16.30616533391,14.9145591313536,15.0796649519959,175905.36715797,0.0,1.0
2002-07-26,20.66,20.79,19.86,20.31,168100,16.2432678784272,16.3454762435867,15.6142933235995,15.9680915106901,213808.331303361,0.0,1.0
2002-07-29,21.62,22.01,20.83,20.83,133000,16.9980373442206,17.3046624396991,16.3769249713281,16.3769249713281,169164.235950903,0.0,1.0
2002-07-30,21.34,22.0,20.85,21.72,95000,16.7778962500308,17.2968002577638,16.3926493351988,17.076659163574,120831.597107789,0.0,1.0
2002-07-31,21.51,21.74,20.94,21.34,106700,16.9115533429317,17.0923835274447,16.463408972617,16.7778962500308,135712.962225274,0.0,1.0
2002-08-01,20.22,21.74,20.11,21.74,69900,15.897331873272,17.0923835274447,15.8108478719831,17.0923835274447,88906.6172403619,0.0,1.0
2002-08-02,18.64,20.28,18.22,20.21,257700,14.6551071274871,15.944504964884,14.3248954862025,15.8894696913366,327771.606049232,0.0,1.0
2002-08-05,18.91,19.19,18.54,18.7,76400,14.8673860397415,15.0875271339312,14.5764853081336,14.7022802190992,97174.0423056318,0.0,1.0
2002-08-06,19.72,19.9,18.85,19.2,105300,15.5042227765046,15.6457420513409,14.8202129481294,15.0953893158666,133932.28605737,0.0,1.0
2002-08-07,20.35,20.41,19.3,19.45,107200,15.9995402384315,16.0467133300436,15.17401113522,15.2919438642502,136348.917999525,0.0,1.0
2002-08-08,20.81,20.81,19.96,20.06,124500,16.3612006074574,16.3612006074574,15.6929151429529,15.7715369623064,158352.987788628,0.0,1.0
2002-08-09,21.0,21.18,20.26,20.45,94900,16.510582064229,16.6521013390653,15.9287806010134,16.0781620577849,120704.405952938,0.0,1.0
2002-08-12,21.02,21.1,20.45,20.9,162900,16.5263064280997,16.5892038835825,16.0781620577849,16.4319602448756,207194.391251145,0.0,1.0
2002-08-13,20.63,21.5,20.59,20.59,102800,16.2196813326212,16.9036911609964,16.1882326048798,16.1882326048798,130752.507186112,0.0,1.0
2002-08-14,21.19,21.36,20.0,20.64,118100,16.6599635210006,16.7936206139015,15.7243638706943,16.2275435145565,150212.753878209,0.0,1.0
2002-08-15,21.51,21.93,21.07,21.25,63400,16.9115533429317,17.2417649842163,16.5656173377765,16.7071366126127,80639.1921750927,0.0,1.0
2002-08-16,22.06,22.06,21.26,21.55,101300,17.3439733493758,17.3439733493758,16.7149987945481,16.9430020706731,128844.639863358,0.0,1.0
2002-08-19,22.41,23.07,21.87,21.87,192100,17.619149717113,18.1380537248459,17.1945918926042,17.1945918926042,244334.208467433,0.0,1.0
2002-08-20,22.15,22.71,22.07,22.4,126100,17.414732986794,17.8550151751734,17.3518355313112,17.6112875351776,160388.046266232,0.0,1.0
2002-08-21,22.85,22.85,22.27,22.28,140400,17.9650857222683,17.9650857222683,17.5090791700181,17.5169413519535,178576.381409826,0.0,1.0
2002-08-22,23.15,23.25,22.48,22.69,101100,18.2009511803287,18.2795729996822,17.6741849906604,17.8392908113027,128590.257553657,0.0,1.0
2002-08-23,22.7,23.0,22.61,22.75,123100,17.8471529932381,18.0830184512985,17.7763933558199,17.8864639029148,156572.311620723,0.0,1.0
2002-08-26,22.71,22.71,22.06,22.59,218800,17.8550151751734,17.8550151751734,17.3439733493758,17.7606689919492,278294.246812464,0.0,1.0
2002-08-27,22.01,22.85,22.01,22.74,101900,17.3046624396991,17.9650857222683,17.3046624396991,17.8786017209794,129607.786792459,0.0,1.0
2002-08-28,21.98,22.17,21.6,22.03,137900,17.2810758938931,17.4304573506647,16.9823129803499,17.3203868035698,175396.602538568,0.0,1.0
2002-08-29,21.29,21.36,19.75,20.6,501700,16.7385853403541,16.7936206139015,15.5278093223106,16.1960947868152,638118.023883973,0.0,1.0
2002-08-30,20.58,21.6,20.58,21.25,93000,16.1803704229445,16.9823129803499,16.1803704229445,16.7071366126127,118287.774010782,0.0,1.0
2002-09-03,25.76,25.83,22.81,22.85,3094300,20.2529806654543,20.3080159390017,17.9336369945269,17.9650857222683,3935675.90453294,0.0,1.0
2002-09-04,26.42,26.42,24.95,25.5,1030100,20.7718846731872,20.7718846731872,19.6161439286912,20.0485639351353,1310196.08611298,0.0,1.0
2002-09-05,26.04,26.5,25.89,26.0,514200,20.473121759644,20.83478212867,20.3551890306138,20.4416730319026,654016.918240261,0.0,1.0
2002-09-06,27.46,27.75,26.14,26.38,706200,21.5895515944633,21.8175548705884,20.5517435789975,20.7404359454458,898223.935552844,0.0,1.0
2002-09-09,26.74,26.94,26.22,26.52,1043100,21.0234744951183,21.1807181338253,20.6146410344803,20.8505064925407,1326730.93624352,0.0,1.0
2002-09-10,27.17,27.24,26.51,26.62,544400,21.3615483183382,21.4165835918857,20.8426443106053,20.9291283118941,692428.647005054,0.0,1.0
2002-09-11,28.27,28.7,27.15,27.19,533300,22.2263883312264,22.5644621544464,21.3458239544675,21.3772726822089,678310.42881667,0.0,1.0
2002-09-12,28.15,28.7,28.13,28.24,589100,22.1320421480023,22.5644621544464,22.1163177841316,22.2028017854204,749283.093223137,0.0,1.0
2002-09-13,28.22,28.41,27.67,27.68,439700,22.1870774215497,22.3364588783213,21.7546574151056,21.7625195970409,559259.507876784,0.0,1.0
2002-09-16,27.85,28.14,27.75,28.13,171300,21.8961766899418,22.1241799660669,21.8175548705884,22.1163177841316,217878.44825857,0.0,1.0
2002-09-17,27.83,28.16,27.75,28.01,212600,21.8804523260712,22.1399043299376,21.8175548705884,22.0219716009074,270408.395211745,0.0,1.0
2002-09-18,27.45,27.95,26.77,27.77,493200,21.581689412528,21.9747985092953,21.0470610409244,21.8332792344591,627306.775721696,0.0,1.0
2002-09-19,27.24,27.65,26.63,27.35,195500,21.4165835918857,21.7389330512349,20.9369904938295,21.5030675931745,248658.707732343,0.0,1.0
2002-09-20,27.53,27.89,27.15,27.6,474000,21.6445868680107,21.9276254176832,21.3458239544675,21.6996221415582,602886.07399044,0.0,1.0
2002-09-23,27.59,27.65,27.1,27.54,165700,21.6917599596228,21.7389330512349,21.3065130447908,21.6524490499461,210755.743586953,0.0,1.0
2002-09-24,29.08,29.41,27.55,27.56,671400,22.8632250679895,23.122677071856,21.6603112318814,21.6681734138168,853961.41366494,0.0,1.0
2002-09-25,29.13,29.54,28.9,29.14,569800,22.9025359776663,23.2248854370155,22.7217057931533,22.9103981596016,724735.200337029,0.0,1.0
2002-09-26,29.9,29.9,29.11,29.11,235300,23.507923986688,23.507923986688,22.8868116137956,22.8868116137956,299280.787362764,0.0,1.0
2002-09-27,28.81,29.95,28.8,29.9,459300,22.6509461557352,23.5472348963648,22.6430839737998,23.507923986688,584188.974227443,0.0,1.0
2002-09-30,28.69,28.79,28.25,28.69,297200,22.556599972511,22.6352217918645,22.2106639673557,22.556599972511,378012.112215102,0.0,1.0
2002-10-01,28.99,29.05,28.54,28.63,309100,22.7924654305714,22.8396385221835,22.4386672434808,22.5094268808989,393147.859642289,0.0,1.0
2002-10-02,28.88,29.75,28.39,28.97,291300,22.7059814292826,23.3899912576578,22.3207345144506,22.7767410667007,370507.834078934,0.0,1.0
2002-10-03,30.53,30.64,28.76,28.78,743000,24.0032414486149,24.0897254499037,22.6116352460584,22.6273596099291,945030.280537755,0.0,1.0
2002-10-04,29.61,30.52,29.49,30.52,591200,23.2799207105629,23.9953792666795,23.1855745273388,23.9953792666795,751954.107474996,0.0,1.0
2002-10-07,27.23,28.35,27.23,28.12,517400,21.4087214099503,22.2892857867092,21.4087214099503,22.1084556021962,658087.035195471,0.0,1.0
2002-10-08,27.99,28.35,27.27,27.27,397500,22.0062472370367,22.2892857867092,21.4401701376917,21.4401701376917,505584.840529957,0.0,1.0
2002-10-09,27.19,27.75,26.41,27.24,334200,21.3772726822089,21.8175548705884,20.7640224912519,21.4165835918857,425072.839509715,0.0,1.0
2002-10-10,28.72,29.31,27.06,27.06,468400,22.580186518317,23.0440552525025,21.2750643170494,21.2750643170494,595763.369318823,0.0,1.0
2002-10-11,29.67,30.22,28.7,28.78,639800,23.327093802175,23.7595138086191,22.5644621544464,22.6273596099291,813769.008732243,0.0,1.0
2002-10-14,29.49,29.88,29.15,29.45,373900,23.1855745273388,23.4921996228173,22.918260341537,23.1541257995974,475567.727985284,0.0,1.0
2002-10-15,29.99,30.44,29.67,29.75,636800,23.5786836241061,23.9324818111968,23.327093802175,23.3899912576578,809953.274086734,0.0,1.0
2002-10-16,29.33,29.8,29.28,29.74,279600,23.0597796163732,23.4293021673345,23.0204687066965,23.3821290757225,355626.468961449,0.0,1.0
2002-10-17,29.75,30.04,29.5,29.62,382800,23.3899912576578,23.6179945337829,23.1934367092741,23.2877828924983,486887.740766962,0.0,1.0
2002-10-18,30.2,30.37,29.43,29.55,350700,23.7437894447484,23.8774465376493,23.1384014357267,23.2327476189509,446059.380060015,0.0,1.0
2002-10-21,32.04,32.19,29.68,31.31,694400,25.1904309208523,25.3083636498825,23.3349559841104,24.616491639572,883215.379280508,0.0,1.0
2002-10-22,30.88,31.57,29.5,31.3,408700,24.278417816352,24.820908369891,23.1934367092741,24.6086294576366,519830.249873191,0.0,1.0
2002-10-23,30.71,31.0,29.25,31.0,391100,24.1447607234511,24.3727639995762,22.9968821608905,24.3727639995762,497444.606619538,0.0,1.0
2002-10-24,30.48,31.0,30.3,30.67,348900,23.9639305389382,24.3727639995762,23.8224112641019,24.1133119957098,443769.939272708,0.0,1.0
2002-10-25,30.87,30.88,30.15,30.6,154900,24.2705556344167,24.278417816352,23.7044785350717,24.0582767221623,197019.09886312,0.0,1.0
2002-10-28,30.48,30.98,30.15,30.94,112400,23.9639305389382,24.3570396357055,23.7044785350717,24.3255909079641,142962.858051741,0.0,1.0
2002-10-29,30.67,30.79,29.57,30.29,218700,24.1133119957098,24.2076581789339,23.2484719828216,23.8145490821666,278167.055657613,0.0,1.0
2002-10-30,30.75,30.99,30.43,30.8,173600,24.1762094511925,24.3649018176409,23.9246196292614,24.2155203608693,220803.844820127,0.0,1.0
2002-10-31,29.95,30.93,29.78,30.8,249000,23.5472348963648,24.3177287260288,23.4135778034639,24.2155203608693,316705.975577255,0.0,1.0
2002-11-01,30.0,30.1,29.71,29.89,182000,23.5865458060415,23.665167625395,23.3585425299164,23.5000618047527,231487.901827552,0.0,1.0
2002-11-04,30.22,31.0,29.85,30.07,317700,23.7595138086191,24.3727639995762,23.4686130770113,23.6415810795889,404086.298959415,0.0,1.0
2002-11-05,30.0,30.5,29.86,30.22,197200,23.5865458060415,23.9796549028088,23.4764752589466,23.7595138086191,250820.957364798,0.0,1.0
2002-11-06,30.0,30.04,29.61,30.0,195500,23.5865458060415,23.6179945337829,23.2799207105629,23.5865458060415,248658.707732343,0.0,1.0
2002-11-07,29.7,29.98,29.3,29.8,174600,23.3506803479811,23.5708214421708,23.0361930705672,23.4293021673345,222075.75636863,0.0,1.0
2002-11-08,29.85,30.0,29.49,29.65,116400,23.4686130770113,23.5865458060415,23.1855745273388,23.3113694383043,148050.504245753,0.0,1.0
2002-11-11,29.01,29.89,28.63,29.89,122200,22.8081897944421,23.5000618047527,22.5094268808989,23.5000618047527,155427.591227071,0.0,1.0
2002-11-12,29.41,29.94,29.15,29.31,201900,23.122677071856,23.5393727144294,22.918260341537,23.0440552525025,256798.941642763,0.0,1.0
2002-11-13,29.76,30.0,29.06,29.38,357000,23.3978534395932,23.5865458060415,22.8475007041189,23.09909052605,454072.422815583,0.0,1.0
2002-11-14,30.29,30.35,29.75,29.98,258200,23.8145490821666,23.8617221737786,23.3899912576578,23.5708214421708,328407.561823483,0.0,1.0
2002-11-15,29.78,30.25,29.63,30.2,213200,23.4135778034639,23.7831003544252,23.2956450744336,23.7437894447484,271171.542140847,0.0,1.0
2002-11-18,28.59,29.98,28.37,29.98,348100,22.4779781531575,23.5708214421708,22.3050101505799,23.5708214421708,442752.410033907,0.0,1.0
2002-11-19,27.8,28.55,27.53,28.3,156200,21.8568657802651,22.4465294254161,21.6445868680107,22.2499748770325,198672.583876174,0.0,1.0
2002-11-20,28.95,28.95,27.75,27.75,100700,22.76101670283,22.76101670283,21.8175548705884,21.8175548705884,128081.492934256,0.0,1.0
2002-11-21,29.3,29.79,28.72,28.95,203200,23.0361930705672,23.4214399853992,22.580186518317,22.76101670283,258452.426655817,0.0,1.0
2002-11-22,28.98,29.47,28.41,29.47,337600,22.7846032486361,23.1698501634681,22.3364588783213,23.1698501634681,429397.338774624,0.0,1.0
2002-11-25,29.1,29.2,28.5,28.58,199400,22.8789494318602,22.9575712512137,22.4072185157394,22.4701159712222,253619.162771506,0.0,1.0
2002-11-26,28.29,29.06,28.28,29.06,81700,22.2421126950971,22.8475007041189,22.2342505131618,22.8475007041189,103915.173512698,0.0,1.0
2002-11-27,29.48,29.75,28.45,28.55,230000,23.1777123454034,23.3899912576578,22.3679076060627,22.4465294254161,292539.656155699,0.0,1.0
2002-11-29,29.22,29.9,29.22,29.47,93400,22.9732956150844,23.507923986688,22.9732956150844,23.1698501634681,118796.538630184,0.0,1.0
2002-12-02,29.73,29.92,29.35,29.35,105300,23.3742668937871,23.5236483505587,23.0755039802439,23.0755039802439,133932.28605737,0.0,1.0
2002-12-03,29.47,29.99,29.0,29.5,91200,23.1698501634681,23.5786836241061,22.8003276125068,23.1934367092741,115998.333223477,0.0,1.0
2002-12-04,28.47,29.4,28.38,29.36,182800,22.3836319699334,23.1148148899207,22.3128723325152,23.0833661621793,232505.431066355,0.0,1.0
2002-12-05,29.06,29.4,28.41,28.58,135400,22.8475007041189,23.1148148899207,22.3364588783213,22.4701159712222,172216.823667311,0.0,1.0
2002-12-06,29.48,29.52,28.67,28.95,58900,23.1777123454034,23.2091610731448,22.5408756086403,22.76101670283,74915.5902068289,0.0,1.0
2002-12-09,27.83,29.27,27.8,29.27,130500,21.8804523260712,23.0126065247611,21.8568657802651,23.0126065247611,165984.457079646,0.0,1.0
2002-12-10,27.46,27.99,27.26,27.99,253500,21.5895515944633,22.0062472370367,21.4323079557564,22.0062472370367,322429.57754552,0.0,1.0
2002-12-11,27.4,27.66,27.36,27.36,95900,21.5423785028512,21.7467952331703,21.5109297751098,21.5109297751098,121976.317501441,0.0,1.0
2002-12-12,27.84,28.15,27.45,27.63,249800,21.8883145080065,22.1320421480023,21.581689412528,21.7232086873642,317723.504816058,0.0,1.0
2002-12-13,27.35,27.85,27.22,27.71,72200,21.5030675931745,21.8961766899418,21.400859228015,21.786106142847,91832.0138019191,0.0,1.0
2002-12-16,27.61,27.75,27.23,27.25,150400,21.7074843234935,21.8175548705884,21.4087214099503,21.424445773821,191295.496894857,0.0,1.0
2002-12-17,26.92,27.71,26.57,27.71,143700,21.1649937699546,21.786106142847,20.8898174022174,21.786106142847,182773.689519886,0.0,1.0
2002-12-18,26.12,27.0,25.61,27.0,200800,20.5360192151268,21.2278912254373,20.1350479364241,21.2278912254373,255399.838939409,0.0,1.0
2002-12-19,26.46,27.21,25.95,25.95,182500,20.8033334009286,21.3929970460796,20.4023621222259,20.4023621222259,232123.857601804,0.0,1.0
2002-12-20,27.06,27.93,26.1,26.8,767300,21.2750643170494,21.9590741454246,20.5202948512561,21.0706475867304,975937.73116638,0.0,1.0
2002-12-23,26.91,27.75,26.88,27.4,240400,21.1571315880192,21.8175548705884,21.1335450422132,21.5423785028512,305767.53626013,0.0,1.0
2002-12-24,26.84,27.25,26.75,27.25,45000,21.1020963144718,21.424445773821,21.0313366770537,21.424445773821,57236.0196826365,0.0,1.0
2002-12-26,26.78,27.11,26.37,27.07,142200,21.0549232228597,21.3143752267262,20.7325737635105,21.2829264989848,180865.822197132,0.0,1.0
2002-12-27,26.15,26.75,26.15,26.63,67000,20.5596057609328,21.0313366770537,20.5596057609328,20.9369904938295,85218.0737497035,0.0,1.0
2002-12-30,25.7,26.3,25.69,26.3,155800,20.2058075738422,20.677538489963,20.1979453919069,20.677538489963,198163.819256773,0.0,1.0
2002-12-31,25.98,26.39,25.64,25.65,134800,20.4259486680319,20.7482981273812,20.1586344822301,20.1664966641655,171453.676738209,0.0,1.0
2003-01-02,27.36,27.7,25.77,25.77,151200,21.5109297751098,21.7782439609116,20.2608428473896,20.2608428473896,192313.026133659,0.0,1.0
2003-01-03,27.22,27.64,27.04,27.64,109600,21.400859228015,21.7310708692996,21.2593399531787,21.7310708692996,139401.505715932,0.0,1.0
2003-01-06,28.0,28.09,27.06,27.4,164100,22.0141094189721,22.0848690563902,21.2750643170494,21.5423785028512,208720.685109348,0.0,1.0
2003-01-07,27.89,28.3,27.75,28.0,327900,21.9276254176832,22.2499748770325,21.8175548705884,22.0141094189721,417059.796754146,0.0,1.0
2003-01-08,27.83,28.08,27.41,27.88,152300,21.8804523260712,22.0770068744548,21.5502406847866,21.9197632357479,193712.128837012,0.0,1.0
2003-01-09,27.91,28.4,27.85,28.02,143400,21.9433497815539,22.3285966963859,21.8961766899418,22.0298337828428,182392.116055336,0.0,1.0
2003-01-10,27.76,28.15,27.44,27.85,97400,21.8254170525237,22.1320421480023,21.5738272305926,21.8961766899418,123884.184824196,0.0,1.0
2003-01-13,27.99,28.13,27.63,27.75,139600,22.0062472370367,22.1163177841316,21.7232086873642,21.8175548705884,177558.852171024,0.0,1.0
2003-01-14,27.06,27.89,26.6,27.8,196300,21.2750643170494,21.9276254176832,20.9134039480235,21.8568657802651,249676.236971146,0.0,1.0
2003-01-15,26.74,27.15,26.59,26.99,117000,21.0234744951183,21.3458239544675,20.9055417660881,21.220029043502,148813.651174855,0.0,1.0
2003-01-16,27.09,27.36,26.64,26.94,96000,21.2986508628555,21.5109297751098,20.9448526757648,21.1807181338253,122103.508656291,0.0,1.0
2003-01-17,26.42,27.08,26.4,27.06,59200,20.7718846731872,21.2907886809201,20.7561603093165,21.2750643170494,75297.1636713797,0.0,1.0
2003-01-21,23.62,25.61,23.5,25.09,744200,18.57047373129,20.1350479364241,18.4761275480658,19.726214475786,946556.574395959,0.0,1.0
2003-01-22,24.59,24.66,23.2,23.25,262900,19.3331053790187,19.3881406525661,18.2402620900054,18.2795729996822,334385.546101447,0.0,1.0
2003-01-23,24.0,24.59,23.91,24.59,423200,18.8692366448332,19.3331053790187,18.7984770074151,19.3331053790187,538272.967326484,0.0,1.0
2003-01-24,23.52,24.0,22.03,23.84,484000,18.4918519119365,18.8692366448332,17.3203868035698,18.7434417338676,615605.18947547,0.0,1.0
2003-01-27,24.55,25.69,23.45,23.45,594800,19.3016566512773,20.1979453919069,18.4368166383891,18.4368166383891,756532.989049605,0.0,1.0
2003-01-28,24.46,24.71,23.87,24.71,276900,19.2308970138592,19.4274515622428,18.7670282796737,19.4274515622428,352192.30778049,0.0,1.0
2003-01-29,24.16,24.4,23.8,24.3,137800,18.9950315557987,19.1837239222471,18.7119930061262,19.1051021028936,175269.411383719,0.0,1.0
2003-01-30,24.0,24.76,23.86,24.18,252800,18.8692366448332,19.4667624719196,18.7591660977383,19.0107559196694,321539.239461567,0.0,1.0
2003-01-31,24.21,24.39,23.5,23.93,116900,19.0343424654755,19.1758617403117,18.4761275480658,18.8142013712858,148686.460020005,0.0,1.0
2003-02-03,24.01,24.8,24.0,24.5,200600,18.9399962822513,19.5631781674233,18.932107903958,19.3265268186238,254298.149177224,0.08,1.0
2003-02-04,24.15,24.49,23.82,24.11,96500,19.0504335783577,19.3186384403305,18.7901170946783,19.0188800651845,122331.861393829,0.0,1.0
2003-02-05,24.12,24.56,23.66,24.22,159200,19.0267684434778,19.3738570883837,18.6639030419853,19.1056522264109,201815.879107746,0.0,1.0
2003-02-06,25.43,25.9,24.61,24.64,371900,20.0601459999022,20.430899779688,19.4132989798503,19.4369641147302,471453.049247304,0.0,1.0
2003-02-07,24.51,25.55,24.43,25.27,201100,19.3344151969171,20.154806539422,19.2713081705706,19.9339319472091,254931.993018642,0.0,1.0
2003-02-10,24.77,25.09,24.5,24.5,84900,19.5395130325433,19.7919411379294,19.3265268186238,19.3265268186238,107626.684272913,0.0,1.0
2003-02-11,25.13,25.49,24.76,24.94,151300,19.8234946511027,20.1074762696621,19.53162465425,19.6736154635297,191801.146413329,0.0,1.0
2003-02-12,24.7,25.21,24.63,25.2,111800,19.4842943844901,19.8866016774492,19.4290757364369,19.8787132991559,141727.482941244,0.0,1.0
2003-02-13,24.5,24.76,24.3,24.65,221300,19.3265268186238,19.53162465425,19.1687592527575,19.4448524930235,280539.284211962,0.0,1.0
2003-02-14,24.9,24.91,24.36,24.36,161400,19.6420619503564,19.6499503286497,19.2160895225174,19.2160895225174,204604.792009989,0.0,1.0
2003-02-18,25.67,25.7,24.81,24.98,131300,20.2494670789417,20.2731322138217,19.5710665457166,19.7051689767029,166447.392756578,0.0,1.0
2003-02-19,24.66,25.54,24.6,25.49,170400,19.4527408713168,20.1469181611286,19.4054106015569,20.1074762696621,216013.981155528,0.0,1.0
2003-02-20,24.57,25.06,24.5,24.64,95300,19.381745466677,19.7682760030495,19.3265268186238,19.4369641147302,120810.636174424,0.0,1.0
2003-02-21,24.5,24.65,24.38,24.63,118600,19.3265268186238,19.4448524930235,19.231866279104,19.4290757364369,150347.75918454,0.0,1.0
2003-02-24,23.47,24.26,23.18,24.1,874300,18.5140238544123,19.1372057395842,18.2852608839061,19.0109916868912,1108339.34110491,0.0,1.0
2003-02-25,23.5,23.53,23.04,23.2,349200,18.5376889892922,18.5613541241722,18.1748235877997,18.3010376404927,442676.538846891,0.0,1.0
2003-02-26,23.25,23.55,23.19,23.25,172000,18.3404795319593,18.5771308807588,18.2931492621994,18.3404795319593,218042.281448068,0.0,1.0
2003-02-27,23.45,23.6,23.24,23.24,129800,18.4982470978256,18.6165727722254,18.332591153666,18.332591153666,164545.861232321,0.0,1.0
2003-02-28,23.7,23.8,23.35,23.55,143400,18.6954565551585,18.7743403380917,18.4193633148925,18.5771308807588,181786.413718913,0.0,1.0
2003-03-03,24.31,24.5,23.6,23.77,229700,19.1766476310508,19.3265268186238,18.6165727722254,18.7506752032117,291187.860747797,0.0,1.0
2003-03-04,23.56,24.48,23.42,24.48,195400,18.5850192590521,19.3107500620372,18.4745819629457,19.3107500620372,247706.173226468,0.0,1.0
2003-03-05,23.53,23.68,23.3,23.68,89400,18.5613541241722,18.6796797985719,18.3799214234259,18.6796797985719,113331.278845682,0.0,1.0
2003-03-06,23.63,23.67,23.35,23.41,75900,18.6402379071053,18.6717914202786,18.4193633148925,18.4666935846524,96217.4951273742,0.0,1.0
2003-03-07,23.57,24.07,23.42,23.44,133700,18.5929076373454,18.9873265520112,18.4745819629457,18.4903587195323,169489.843195388,0.0,1.0
2003-03-10,23.08,23.63,23.08,23.44,180300,18.2063771009729,18.6402379071053,18.2063771009729,18.4903587195323,228564.08921562,0.0,1.0
2003-03-11,23.22,23.34,23.04,23.12,131000,18.3168143970794,18.4114749365992,18.1748235877997,18.2379306141462,166067.086451726,0.0,1.0
2003-03-12,23.33,23.88,23.01,23.01,132000,18.4035865583058,18.8374473644382,18.1511584529197,18.1511584529197,167334.774134564,0.0,1.0
2003-03-13,25.09,25.17,23.4,23.59,226600,19.7919411379294,19.8550481642759,18.458805206359,18.608684393932,287258.028931001,0.0,1.0
2003-03-14,24.55,25.19,24.43,25.19,173100,19.3659687100904,19.8708249208626,19.2713081705706,19.8708249208626,219436.737899189,0.0,1.0
2003-03-17,26.07,26.13,24.32,24.53,209300,20.5650022106744,20.6123324804343,19.1845360093441,19.3501919535037,265327.03201791,0.0,1.0
2003-03-18,26.63,26.74,25.77,26.05,119100,21.0067513951001,21.0935235563265,20.3283508618749,20.5492254540877,150981.603025958,0.0,1.0
2003-03-19,26.33,26.65,26.03,26.55,151000,20.7701000463006,21.0225281516867,20.5334486975011,20.9436443687535,191420.840108478,0.0,1.0
2003-03-20,26.43,26.65,25.83,26.23,191900,20.8489838292337,21.0225281516867,20.3756811316348,20.6912162633674,243269.266336537,0.0,1.0
2003-03-21,27.3,27.36,26.63,26.85,282200,21.5352727407522,21.5826030105121,21.0067513951001,21.180295717553,357741.464096772,0.0,1.0
2003-03-24,26.33,27.18,26.0,27.17,133700,20.7701000463006,21.4406122012324,20.5097835626212,21.4327238229391,169489.843195388,0.0,1.0
2003-03-25,26.4,26.7,26.01,26.26,200000,20.8253186943538,21.0619700431533,20.5176719409145,20.7148813982474,253537.536567521,0.0,1.0
2003-03-26,25.96,26.7,25.95,26.29,209300,20.4782300494479,21.0619700431533,20.4703416711546,20.7385465331273,265327.032017911,0.0,1.0
2003-03-27,26.08,26.29,25.82,25.93,164100,20.5728905889677,20.7385465331273,20.3677927533415,20.4545649145679,208027.548753651,0.0,1.0
2003-03-28,25.3,25.86,25.0,25.75,138900,19.9575970820891,20.3993462665147,19.7209457332896,20.3125741052883,176081.819146143,0.0,1.0
2003-03-31,25.42,25.72,24.7,24.95,166400,20.0522576216088,20.2889089704083,19.4842943844901,19.681503841823,210943.230424178,0.0,1.0
2003-04-01,25.55,26.0,25.32,25.57,140100,20.154806539422,20.5097835626212,19.9733738386757,20.1705832960086,177603.044365548,0.0,1.0
2003-04-02,26.39,26.69,25.82,25.84,178300,20.8174303160605,21.05408166486,20.3677927533415,20.3835695099281,226028.713849945,0.0,1.0
2003-04-03,26.42,26.88,26.42,26.62,172300,20.8410954509404,21.203960852433,20.8410954509404,20.9988630168067,218422.587752919,0.0,1.0
2003-04-04,26.97,27.1,26.32,26.62,186300,21.2749562570728,21.3775051748859,20.7622116680073,20.9988630168067,236170.215312646,0.0,1.0
2003-04-07,27.38,28.2,27.3,27.41,196300,21.5983797670987,22.2452267871506,21.5352727407522,21.6220449019787,248847.092141022,0.0,1.0
2003-04-08,26.42,27.41,26.37,27.41,167700,20.8410954509404,21.6220449019787,20.8016535594738,21.6220449019787,212591.224411866,0.0,1.0
2003-04-09,26.58,28.08,26.52,26.53,213200,20.9673095036335,22.1505662476309,20.9199792338736,20.9278676121669,270271.013980977,0.0,1.0
2003-04-10,26.58,26.82,26.27,26.58,165900,20.9673095036335,21.1566305826731,20.7227697765407,20.9673095036335,210309.386582758,0.0,1.0
2003-04-11,26.6,27.11,26.6,26.67,102200,20.9830862602201,21.3853935531792,20.9830862602201,21.0383049082733,129557.681186003,0.0,1.0
2003-04-14,27.39,27.41,26.77,26.78,221300,21.6062681453921,21.6220449019787,21.1171886912065,21.1250770694998,280539.284211961,0.0,1.0
2003-04-15,28.82,29.13,27.42,27.82,527200,22.7343062413362,22.978845968429,21.629933280272,21.9454684120046,668324.946391986,0.0,1.0
2003-04-16,28.67,28.95,28.35,28.89,205700,22.6159805669365,22.8368551591493,22.3635524615504,22.7895248893894,260763.356359695,0.0,1.0
2003-04-17,29.18,29.28,28.55,28.98,343800,23.0182878598956,23.0971716428288,22.5213200274167,22.8605202940293,435831.025359568,0.0,1.0
2003-04-21,24.95,27.09,24.82,26.75,1906300,19.681503841823,21.3696167965926,19.5789549240099,21.1014119346199,2416593.02979332,0.0,1.0
2003-04-22,24.99,25.1,24.0,24.14,945900,19.7130573549963,19.7998295162227,18.932107903958,19.0425452000644,1199105.77919609,0.0,1.0
2003-04-23,25.12,25.2,24.59,24.89,391400,19.8156062728094,19.8787132991559,19.3975222232636,19.6341735720631,496172.959062637,0.0,1.0
2003-04-24,25.6,25.83,24.88,25.16,325600,20.1942484308885,20.3756811316348,19.6262851937698,19.8471597859826,412759.109531924,0.0,1.0
2003-04-25,25.4,25.66,25.25,25.51,122500,20.0364808650222,20.2415787006484,19.9181551906225,20.1232530262487,155291.741147607,0.0,1.0
2003-04-28,25.84,26.33,24.9,25.28,302500,20.3835695099281,20.7701000463006,19.6420619503564,19.9418203255024,383475.524058375,0.0,1.0
2003-04-29,25.65,26.18,25.65,25.87,248800,20.2336903223551,20.6517743719008,20.2336903223551,20.4072346448081,315400.695489996,0.0,1.0
2003-04-30,25.35,25.64,25.25,25.64,247200,19.9970389735556,20.2258019440618,19.9181551906225,20.2258019440618,313372.395197456,0.0,1.0
2003-05-01,25.45,25.53,25.1,25.44,235700,20.0759227564888,20.1390297828353,19.7998295162227,20.0680343781955,298793.986844823,0.0,1.0
2003-05-02,26.1,26.25,25.37,25.37,176000,20.5886673455543,20.7069930199541,20.0128157301423,20.0128157301423,223113.032179419,0.0,1.0
2003-05-05,26.5,26.6,26.05,26.25,176100,20.9673095036335,21.0464314262887,20.611260851685,20.7695046969954,222567.897859823,0.08,1.0
2003-05-06,26.91,27.09,26.3,26.46,205900,21.2917093865199,21.4341288472993,20.809065658323,20.9356607345714,260231.290001917,0.0,1.0
2003-05-07,26.11,27.0,26.04,26.95,209400,20.6587340052781,21.3629191169096,20.6033486594195,21.323358155582,264654.842770284,0.0,1.0
2003-05-08,26.11,26.2,25.67,26.07,264200,20.6587340052781,20.7299437356678,20.3105975455951,20.627085236216,333915.040400712,0.0,1.0
2003-05-09,26.43,26.53,26.09,26.1,106700,20.9119241577748,20.99104608043,20.6429096207471,20.6508218130126,134855.165824209,0.0,1.0
2003-05-12,26.69,26.79,26.22,26.22,72600,21.1176411566784,21.1967630793336,20.7457681201989,20.7457681201989,91757.1231381214,0.0,1.0
2003-05-13,26.24,26.58,25.85,26.54,238100,20.7615925047299,21.0306070417577,20.4530170063745,20.9989582726956,300927.975470891,0.0,1.0
2003-05-14,25.44,26.42,25.42,26.25,357200,20.1286171234881,20.9040119655093,20.1127927389571,20.7695046969954,451455.156817314,0.0,1.0
2003-05-15,25.09,25.19,24.46,24.7,444500,19.8516903941949,19.9308123168501,19.353222281467,19.5431148958395,561791.201582574,0.0,1.0
2003-05-16,24.88,25.09,24.61,24.71,220100,19.6855343566189,19.8516903941949,19.4719051654498,19.551027088105,278178.275519291,0.0,1.0
2003-05-19,24.57,24.98,24.31,24.98,211100,19.4402563963877,19.7646562792741,19.2345393974841,19.7646562792741,266803.425543491,0.0,1.0
2003-05-20,24.79,24.86,24.35,24.5,96400,19.6143246262292,19.6697099720879,19.2661881665462,19.3848710505291,121837.281963015,0.0,1.0
2003-05-21,24.58,24.9,24.4,24.7,117000,19.4481685886532,19.7013587411499,19.3057491278738,19.5431148958395,147873.049685403,0.0,1.0
2003-05-22,25.3,25.33,24.55,24.55,144600,20.0178464317708,20.0415830085674,19.4244320118567,19.4244320118567,182755.922944523,0.0,1.0
2003-05-23,25.4,25.66,25.04,25.17,84700,20.096968354426,20.3026853533296,19.8121294328673,19.914987932319,107049.976994475,0.0,1.0
2003-05-27,26.09,26.13,25.25,25.25,188800,20.6429096207471,20.6745583898092,19.9782854704432,19.9782854704432,238619.075047897,0.0,1.0
2003-05-28,26.2,26.54,25.88,25.93,249800,20.7299437356678,20.9989582726956,20.4767535831711,20.5163145444987,315715.280439432,0.0,1.0
2003-05-29,26.38,26.75,26.27,26.36,347000,20.8723631964472,21.1651143102715,20.7853290815265,20.8565388119162,438563.660178074,0.0,1.0
2003-05-30,26.5,26.72,26.18,26.5,513000,20.9673095036335,21.141377733475,20.7141193511368,20.9673095036335,648366.448620609,0.0,1.0
2003-06-02,26.92,27.07,26.64,26.7,684800,21.2996215787854,21.4183044627682,21.0780801953508,21.1255533489439,865499.69593644,0.0,1.0
2003-06-03,26.83,27.0,26.51,26.51,177200,21.2284118483957,21.3629191169096,20.975221695899,20.975221695899,223958.15730131,0.0,1.0
2003-06-04,27.17,27.4,26.84,27.0,189200,21.4974263854235,21.6794068075305,21.2363240406612,21.3629191169096,239124.62393571,0.0,1.0
2003-06-05,25.05,25.5,24.15,25.21,897200,19.8200416251328,20.1760902770813,19.1079443212358,19.9466367013811,1133946.15536532,0.0,1.0
2003-06-06,26.15,27.15,25.4,26.75,913900,20.6903827743402,21.4816020008924,20.096968354426,21.1651143102715,1155052.82143153,0.0,1.0
2003-06-09,25.55,26.0,25.45,25.75,488300,20.2156512384089,20.5716998903574,20.1365293157537,20.3738950837193,617148.804798136,0.0,1.0
2003-06-10,25.33,25.92,25.15,25.5,478800,20.0415830085674,20.5084023522332,19.899163547788,20.1760902770813,605142.018712569,0.0,1.0
2003-06-11,25.5,25.55,25.21,25.35,280000,20.1760902770813,20.2156512384089,19.9466367013811,20.0574073930984,353884.221469338,0.0,1.0
2003-06-12,25.77,26.06,25.26,25.46,331800,20.3897194682504,20.6191730439505,19.9861976627087,20.1444415080192,419352.802441166,0.0,1.0
2003-06-13,24.74,25.41,24.58,25.4,626600,19.5747636649016,20.1048805466916,19.4481685886532,20.096968354426,791942.332759598,0.0,1.0
2003-06-16,24.89,25.14,24.75,24.77,386300,19.6934465488844,19.8912513555225,19.5826758571671,19.5985002416982,488233.838405735,0.0,1.0
2003-06-17,25.0,25.0,24.6,25.0,320400,19.7804806638052,19.7804806638052,19.4639929731843,19.7804806638052,404944.659138485,0.0,1.0
2003-06-18,24.59,25.0,24.55,24.91,228800,19.4560807809188,19.7804806638052,19.4244320118567,19.7092709334155,289173.963829231,0.0,1.0
2003-06-19,24.68,24.89,24.53,24.65,318600,19.5272905113085,19.6934465488844,19.4086076273256,19.5035539345119,402669.689143325,0.0,1.0
2003-06-20,24.5,25.05,24.5,24.53,427100,19.3848710505291,19.8200416251328,19.3848710505291,19.4086076273256,539799.824962694,0.0,1.0
2003-06-23,24.0,24.8,23.91,24.75,242500,18.989261437253,19.6222368184947,18.9180517068633,19.5826758571671,306489.013236837,0.0,1.0
2003-06-24,23.36,24.22,23.25,23.9,454900,18.4828811322595,19.1633296670944,18.3958470173388,18.9101395145977,574935.472665724,0.0,1.0
2003-06-25,23.4,23.53,22.92,23.28,287700,18.5145299013216,18.6173884007734,18.1347446725766,18.4195835941354,363616.037559746,0.0,1.0
2003-06-26,23.74,24.1,23.42,23.54,319200,18.7835444383494,19.0683833599082,18.5303542858527,18.6253005930389,403428.012475046,0.0,1.0
2003-06-27,24.4,25.0,23.62,23.7,292700,19.3057491278738,19.7804806638052,18.6885981311631,18.7518956692873,369935.398657413,0.0,1.0
2003-06-30,23.61,24.71,23.59,24.4,421600,18.6806859388976,19.551027088105,18.6648615543666,19.3057491278738,532848.527755261,0.0,1.0
2003-07-01,23.92,24.17,23.49,23.51,227700,18.9259638991288,19.1237687057668,18.5857396317113,18.6015640162424,287783.704387744,0.0,1.0
2003-07-02,24.55,24.94,23.79,24.1,336200,19.4244320118567,19.733007510212,18.823105399677,19.0683833599082,424913.840207112,0.0,1.0
2003-07-03,24.25,24.69,23.97,24.55,69300,19.187066243891,19.535202703574,18.9655248604564,19.4244320118567,87586.3448136614,0.0,1.0
2003-07-07,24.0,24.3,23.85,24.2,337900,18.989261437253,19.2266272052186,18.8705785532701,19.1475052825634,427062.422980319,0.0,1.0
2003-07-08,28.1,29.79,27.4,27.46,3039400,22.233260266117,23.5704207589902,21.6794068075305,21.7268799611236,3841413.22404967,0.0,1.0
2003-07-09,28.56,29.01,27.74,28.07,733300,22.597221110331,22.9532697622795,21.9484213445582,22.2095236893204,926797.498583808,0.0,1.0
2003-07-10,28.25,28.84,27.83,28.84,613200,22.3519431500998,22.8187624937656,22.0196310749479,22.8187624937656,775006.445017853,0.0,1.0
2003-07-11,27.3,28.3,27.3,28.0,479800,21.6002848848752,22.3915041114275,21.6002848848752,22.1541383434618,606405.890932104,0.0,1.0
2003-07-14,27.23,27.78,27.14,27.55,282800,21.5448995390166,21.9800701136203,21.4736898086269,21.7980896915133,357423.063684032,0.0,1.0
2003-07-15,27.15,27.55,27.05,27.47,261700,21.4816020008924,21.7980896915133,21.4024800782372,21.7347921533891,330755.359851879,0.0,1.0
2003-07-16,27.1,27.53,26.87,27.45,331200,21.4420410395648,21.7822653069823,21.2600606174578,21.7189677688581,418594.479109446,0.0,1.0
2003-07-17,26.76,27.19,26.32,27.19,397500,21.1730265025371,21.5132507699545,20.8248900428541,21.5132507699545,502389.207264507,0.0,1.0
2003-07-18,28.31,29.08,25.48,25.8,829800,22.399416303693,23.0086551081382,20.1602658925502,20.4134560450469,1048761.16776877,0.0,1.0
2003-07-21,27.31,28.45,27.05,28.45,376600,21.6081970771408,22.5101869954103,21.4024800782372,22.5101869954103,475974.27787626,0.0,1.0
2003-07-22,27.18,27.36,26.77,27.2,171000,21.505338577689,21.6477580384684,21.1809386948026,21.52116296222,216122.149540203,0.0,1.0
2003-07-23,27.0,27.27,26.85,27.27,208900,21.3629191169096,21.5765483080787,21.2442362329268,21.5765483080787,264022.906660517,0.0,1.0
2003-07-24,26.98,27.29,26.9,27.16,205400,21.3470947323785,21.5923726926097,21.2837971942544,21.4895141931579,259599.353892151,0.0,1.0
2003-07-25,26.8,27.11,26.38,27.11,211100,21.2046752715991,21.4499532318303,20.8723631964472,21.4499532318303,266803.425543491,0.0,1.0
2003-07-28,27.25,27.56,26.74,27.05,332100,21.5607239235476,21.8060018837788,21.157202118006,21.4024800782372,419731.964107027,0.0,1.0
2003-07-29,27.04,27.61,26.83,27.18,98800,21.3945678859717,21.8455628451064,21.2284118483957,21.505338577689,124870.575289895,0.0,1.0
2003-07-30,27.17,27.46,26.81,27.2,195000,21.4974263854235,21.7268799611236,21.2125874638647,21.52116296222,246455.082809003,0.0,1.0
2003-07-31,27.67,27.99,27.32,27.57,270700,21.8930359986996,22.1462261511963,21.6161092694063,21.8139140760443,342130.209827678,0.0,1.0
2003-08-01,27.2,27.99,26.64,27.94,183500,21.52116296222,22.1462261511963,21.0780801953508,22.1066651898687,231920.55228437,0.0,1.0
2003-08-04,26.55,27.25,25.75,27.25,298100,21.0701680030853,21.6256903233173,20.4352853513915,21.6256903233173,375628.47144081,0.08,1.0
2003-08-05,25.9,27.05,25.83,26.4,203500,20.5543258485841,21.4669696603938,20.4987736165609,20.9511275058927,256425.340282473,0.0,1.0
2003-08-06,25.58,26.08,25.5,26.08,123700,20.3003727879066,20.6971744452152,20.2368845227373,20.6971744452152,155871.324781041,0.0,1.0
2003-08-07,26.01,26.04,25.54,25.8,90600,20.641622213192,20.6654303126305,20.2686286553219,20.4749655171224,114162.829629445,0.0,1.0
2003-08-08,26.7,26.75,26.05,26.06,272900,21.1892085002778,21.2288886660087,20.6733663457767,20.6813023789229,343874.57180878,0.0,1.0
2003-08-11,26.59,27.25,26.41,26.7,118100,21.1019121356699,21.6256903233173,20.9590635390389,21.1892085002778,148814.90264059,0.0,1.0
2003-08-12,27.09,27.22,26.48,26.8,169200,21.4987137929785,21.6018822238788,21.0146157710621,21.2685688317395,213204.754672208,0.0,1.0
2003-08-13,27.42,27.43,27.0,27.06,98400,21.7606028868022,21.7685389199484,21.427289494663,21.47490569354,123991.417610788,0.0,1.0
2003-08-14,27.9,27.92,27.2,27.5,212900,22.1415324778184,22.1574045441108,21.5860101575864,21.8240911519716,268270.048875373,0.0,1.0
2003-08-15,27.63,27.99,27.25,27.99,58000,21.9272595828718,22.212956776134,21.6256903233173,22.212956776134,73084.3721689601,0.0,1.0
2003-08-18,28.12,28.13,27.4,27.4,147400,22.3161252070342,22.3240612401804,21.7447308205098,21.7447308205098,185735.111339737,0.0,1.0
2003-08-19,27.97,28.44,27.6,27.88,255700,22.1970847098416,22.5700782677117,21.9034514834333,22.1256604115261,322201.275234537,0.0,1.0
2003-08-20,28.0,28.29,27.75,28.0,99700,22.2208928092801,22.4510377705191,22.0224919806258,22.2208928092801,125629.515607678,0.0,1.0
2003-08-21,27.95,28.23,27.8,27.9,99900,22.1812126435493,22.4034215716421,22.0621721463567,22.1415324778184,125881.530684123,0.0,1.0
2003-08-22,27.16,28.13,26.8,27.83,163100,21.5542660250017,22.3240612401804,21.2685688317395,22.0859802457952,205518.294840645,0.0,1.0
2003-08-25,27.34,27.43,27.0,27.2,124500,21.6971146216328,21.7685389199484,21.427289494663,21.5860101575864,156879.38508682,0.0,1.0
2003-08-26,27.42,27.79,27.1,27.4,176700,21.7606028868022,22.0542361132105,21.5066498261247,21.7447308205098,222655.320038884,0.0,1.0
2003-08-27,27.4,27.66,27.38,27.5,62400,21.7447308205098,21.9510676823103,21.7288587542175,21.8240911519716,78628.7038507435,0.0,1.0
2003-08-28,27.3,27.68,27.05,27.4,65300,21.6653704890481,21.9669397486026,21.4669696603938,21.7447308205098,82282.9224591915,0.0,1.0
2003-08-29,27.41,27.55,27.15,27.25,39100,21.752666853656,21.8637713177024,21.5463299918555,21.6256903233173,49268.947444937,0.0,1.0
2003-09-02,27.96,28.05,27.45,27.45,226200,22.1891486766954,22.260572975011,21.7844109862407,21.7844109862407,285029.051458945,0.0,1.0
2003-09-03,27.99,28.1,27.81,28.0,223100,22.212956776134,22.3002531407418,22.0701081795029,22.2208928092801,281122.817774051,0.0,1.0
2003-09-04,28.01,28.13,27.86,27.86,212400,22.2288288424263,22.3240612401804,22.1097883452337,22.1097883452337,267640.011184261,0.0,1.0
2003-09-05,28.1,28.12,27.88,27.88,191000,22.3002531407418,22.3161252070342,22.1256604115261,22.1256604115261,240674.39800468,0.0,1.0
2003-09-08,28.12,28.2,27.9,28.03,224300,22.3161252070342,22.3796134722036,22.1415324778184,22.2447009087186,282634.90823272,0.0,1.0
2003-09-09,28.07,28.5,27.82,28.29,82700,22.2764450413033,22.6176944665887,22.078044212649,22.4510377705191,104208.23410988,0.0,1.0
2003-09-10,27.73,28.15,27.6,28.12,131400,22.0066199143335,22.3399333064727,21.9034514834333,22.3161252070342,165573.905224162,0.0,1.0
2003-09-11,27.48,27.9,27.25,27.65,171200,21.8082190856792,22.1415324778184,21.6256903233173,21.9431316491641,215724.905436655,0.0,1.0
2003-09-12,27.28,27.54,27.1,27.54,139200,21.6494984227558,21.8558352845562,21.5066498261247,21.8558352845562,175402.493205504,0.0,1.0
2003-09-15,27.5,27.74,26.91,27.34,213500,21.8240911519716,22.0145559474797,21.3558651963474,21.6971146216328,269026.094104706,0.0,1.0
2003-09-16,27.79,27.79,27.31,27.62,113900,22.0542361132105,22.0542361132105,21.6733065221943,21.9193235497256,143522.586035251,0.0,1.0
2003-09-17,27.55,27.8,27.28,27.54,112600,21.8637713177024,22.0621721463567,21.6494984227558,21.8558352845562,141884.488038361,0.0,1.0
2003-09-18,28.29,28.6,27.57,27.64,293800,22.4510377705191,22.6970547980504,21.8796433839948,21.935195616018,370210.14729725,0.0,1.0
2003-09-19,28.79,29.05,28.25,28.34,377300,22.8478394278277,23.0541762896281,22.4192936379344,22.49071793625,475426.441712908,0.0,1.0
2003-09-22,29.9,30.29,29.49,29.62,518800,23.7287391070527,24.0382443997534,23.4033617480597,23.5065301789599,653727.108297527,0.0,1.0
2003-09-23,30.04,30.51,29.8,30.0,202200,23.8398435710991,24.2128371289692,23.649378775591,23.8080994385144,254787.242285582,0.0,1.0
2003-09-24,28.85,30.15,28.78,30.11,277600,22.8954556267047,23.927139935707,22.8399033946815,23.8953958031223,349796.92610523,0.0,1.0
2003-09-25,28.44,29.22,28.27,28.78,220100,22.5700782677117,23.189088853113,22.4351657042268,22.8399033946815,277342.591627381,0.0,1.0
2003-09-26,28.0,28.5,27.91,28.25,92300,22.2208928092801,22.6176944665887,22.1494685109646,22.4192936379344,116304.957779225,0.0,1.0
2003-09-29,28.31,28.74,27.56,28.23,204400,22.4669098368114,22.8081592620968,21.8717073508486,22.4034215716421,257559.408126474,0.0,1.0
2003-09-30,27.47,28.72,27.47,28.5,395500,21.800283052533,22.7922871958045,21.800283052533,22.6176944665887,498359.813669376,0.0,1.0
2003-10-01,28.76,28.82,27.45,27.62,253600,22.8240313283892,22.8716475272662,21.7844109862407,21.9193235497256,319555.116931867,0.0,1.0
2003-10-02,29.39,29.46,28.77,28.77,192200,23.324001416598,23.3795536486212,22.8319673615353,22.8319673615353,242186.488463347,0.0,1.0
2003-10-03,30.56,30.65,29.42,29.47,260600,24.2525172947,24.3239415930156,23.3478095160365,23.3874896817673,328375.644607432,0.0,1.0
2003-10-06,30.51,30.65,30.05,30.57,203500,24.2128371289692,24.3239415930156,23.8477796042453,24.2604533278462,256425.340282472,0.0,1.0
2003-10-07,31.56,31.65,30.48,30.64,479200,25.0461206093172,25.1175449076327,24.1890290295307,24.3160055598694,603828.123161477,0.0,1.0
2003-10-08,31.5,31.68,31.16,31.18,197300,24.9985044104401,25.1413530070712,24.7286792834703,24.7445513497627,248612.872912687,0.0,1.0
2003-10-09,32.5,32.6,31.46,31.47,298200,25.7921077250573,25.871468056519,24.9667602778555,24.9746963110016,375754.478979033,0.0,1.0
2003-10-10,31.26,32.4,30.82,32.06,535400,24.808039614932,25.7127473935956,24.4588541565005,25.4429222666257,674644.359642437,0.0,1.0
2003-10-13,31.53,31.63,30.97,31.07,286500,25.0223125098787,25.1016728413404,24.5778946536931,24.6572549851548,361011.597007018,0.0,1.0
2003-10-14,32.38,32.38,31.37,31.67,127900,25.6968753273032,25.6968753273032,24.8953359795399,25.1334169739251,161163.64138638,0.0,1.0
2003-10-15,31.82,32.42,31.47,32.4,133800,25.2524574711176,25.7286194598879,24.9746963110016,25.7127473935956,168598.086141498,0.0,1.0
2003-10-16,32.16,32.22,31.75,31.75,226300,25.5222825980875,25.5698987969645,25.1969052390944,25.1969052390944,285155.058997167,0.0,1.0
2003-10-17,31.32,32.11,31.27,32.01,173900,24.8556558138091,25.4826024323566,24.8159756480782,25.4032421008949,219127.108968658,0.0,1.0
2003-10-20,32.75,32.75,31.35,31.35,440600,25.9905085537116,25.9905085537116,24.8794639132476,24.8794639132476,555189.213407652,0.0,1.0
2003-10-21,33.31,33.31,32.47,32.63,419300,26.4349264098972,26.4349264098972,25.7682996256188,25.8952761559575,528349.607766293,0.0,1.0
2003-10-22,32.91,33.55,32.6,33.32,232500,26.1174850840503,26.6253912054053,25.871468056519,26.4428624430433,292967.526366953,0.0,1.0
2003-10-23,32.9,33.14,31.77,32.54,216700,26.1095490509041,26.3000138464123,25.2127773053868,25.823851857642,273058.335327822,0.0,1.0
2003-10-24,32.78,32.93,32.07,32.74,88000,26.0143166531501,26.1333571503427,25.4508582997719,25.9825725205654,110886.633635664,0.0,1.0
2003-10-27,32.59,33.13,32.3,32.5,188900,25.8635320233728,26.2920778132661,25.6333870621339,25.7921077250573,238028.23970201,0.0,1.0
2003-10-28,32.69,32.99,32.4,32.79,258800,25.9428923548345,26.1809733492197,25.7127473935956,26.0222526862963,326107.50891943,0.0,1.0
2003-10-29,33.36,33.45,32.64,32.87,173900,26.474606575628,26.5460308739436,25.9032121891037,26.0857409514656,219127.108968659,0.0,1.0
2003-10-30,33.9,33.9,33.4,33.5,249000,26.9031523655213,26.9031523655213,26.5063507082127,26.5857110396744,313758.770173639,0.0,1.0
2003-10-31,33.17,34.0,32.85,33.65,240600,26.3238219458508,26.982512696983,26.0698688851733,26.704751536867,303174.136962962,0.0,1.0
2003-11-03,33.96,34.17,33.19,33.3,159500,27.0142568295677,27.1813061209166,26.4017427612883,26.4892447710425,200509.68028376,0.08,1.0
2003-11-04,34.55,34.73,33.8,34.19,355100,27.4835857909766,27.6267708978471,26.8869811790161,27.1972155772356,446401.175352747,0.0,1.0
2003-11-05,33.26,34.69,32.55,34.6,365900,26.4574258584046,27.5949519852092,25.8926401590821,27.5233594317739,459978.006368827,0.0,1.0
2003-11-06,33.69,33.81,33.07,33.46,210200,26.7994791692619,26.8949359071756,26.3062860233747,26.6165204215941,264245.359220354,0.0,1.0
2003-11-07,33.91,34.2,33.58,33.73,129400,26.9744831887703,27.205170305395,26.7119771595078,26.8312980818998,162670.549396355,0.0,1.0
2003-11-10,34.33,34.55,33.7,33.7,158100,27.3085817714682,27.4835857909766,26.8074338974214,26.8074338974214,198749.720707601,0.0,1.0
2003-11-11,34.38,34.52,34.04,34.47,153300,27.3483554122655,27.4597216064981,27.0778946548435,27.4199479657008,192715.573589345,0.0,1.0
2003-11-12,34.27,34.35,34.02,34.34,200200,27.2608534025113,27.3244912277871,27.0619851985245,27.3165364996276,251674.219390651,0.0,1.0
2003-11-13,33.8,34.24,33.29,34.11,207300,26.8869811790161,27.2369892180329,26.4812900428831,27.1335777519598,260599.72866974,0.0,1.0
2003-11-14,33.34,34.07,33.07,33.94,114700,26.5210636836804,27.1017588393219,26.3062860233747,26.9983473732487,144190.973846691,0.0,1.0
2003-11-17,32.45,33.3,32.12,33.3,168400,25.8130928774874,26.4892447710425,25.5505868482248,26.4892447710425,211697.994732195,0.0,1.0
2003-11-18,32.29,32.92,32.25,32.53,84400,25.6858172269358,26.1869651009826,25.6539983142979,25.8767307027632,106100.420162692,0.0,1.0
2003-11-19,32.53,32.72,32.14,32.26,115200,25.8767307027632,26.0278705377931,25.5664963045438,25.6619530424574,144819.530838176,0.0,1.0
2003-11-20,32.5,32.79,32.25,32.36,131400,25.8528665182847,26.0835536349094,25.6539983142979,25.7415003240521,165184.777362295,0.0,1.0
2003-11-21,31.29,32.53,31.2,32.5,348200,24.8903444109886,25.8767307027632,24.8187518575534,25.8528665182847,437727.088870252,0.0,1.0
2003-11-24,31.46,31.86,31.29,31.29,187900,25.0255747896996,25.3437639160785,24.8903444109886,24.8903444109886,236211.717400116,0.0,1.0
2003-11-25,31.29,31.59,31.03,31.3,337600,24.8903444109886,25.1289862557728,24.6835214788423,24.8982991391481,424401.680650768,0.0,1.0
2003-11-26,31.48,31.65,31.12,31.3,117800,25.0414842460186,25.1767146247296,24.7551140322776,24.8982991391481,148088.027193899,0.0,1.0
2003-11-28,31.38,31.6,31.01,31.01,37200,24.9619369644239,25.1369409839322,24.6676120225234,24.6676120225234,46764.6401664944,0.0,1.0
2003-12-01,31.76,32.3,31.58,31.65,214200,25.2642166344838,25.6937719550953,25.1210315276133,25.1767146247296,269273.815152235,0.0,1.0
2003-12-02,31.36,32.03,31.29,31.83,308700,24.9460275081049,25.4789942947896,24.8903444109886,25.3198997316001,388071.086542926,0.0,1.0
2003-12-03,32.24,32.26,31.4,31.4,351400,25.6460435861385,25.6619530424574,24.9778464207428,24.9778464207428,441749.853615757,0.0,1.0
2003-12-04,32.05,32.57,31.95,32.25,164200,25.4949037511085,25.9085496154011,25.4153564695138,25.6539983142979,206418.11600372,0.0,1.0
2003-12-05,31.47,31.92,31.2,31.92,120500,25.0335295178591,25.3914922850354,24.8187518575534,25.3914922850354,151482.234947919,0.0,1.0
2003-12-08,32.08,32.08,31.19,31.4,161900,25.5187679355869,25.5187679355869,24.8107971293939,24.9778464207428,203526.753842889,0.0,1.0
2003-12-09,31.5,32.22,31.5,32.16,120600,25.0573937023375,25.6301341298195,25.0573937023375,25.5824057608627,151607.946346216,0.0,1.0
2003-12-10,30.73,31.69,30.39,31.59,216000,24.4448796340582,25.2085335373675,24.1744188766361,25.1289862557728,271536.620321581,0.0,1.0
2003-12-11,31.54,31.72,30.73,30.74,202500,25.0892126149754,25.2323977218459,24.4448796340582,24.4528343622176,254565.581551482,0.0,1.0
2003-12-12,31.05,32.08,31.04,31.29,119400,24.6994309351613,25.5187679355869,24.6914762070018,24.8903444109886,150099.409566652,0.0,1.0
2003-12-15,31.25,31.82,31.1,31.22,73700,24.8585254983507,25.3119450034406,24.7392045759586,24.8346613138723,92649.3005449099,0.0,1.0
2003-12-16,31.25,31.33,30.37,31.02,107200,24.8585254983507,24.9221633236265,24.1585094203172,24.6755667506829,134762.618974414,0.0,1.0
2003-12-17,31.59,31.81,31.08,31.19,96600,25.1289862557728,25.3039902752812,24.7232951196397,24.8107971293939,121437.210754929,0.0,1.0
2003-12-18,32.4,32.4,31.5,31.53,61300,25.77331923669,25.77331923669,25.0573937023375,25.0812578868159,77061.0871560784,0.0,1.0
2003-12-19,31.65,32.52,31.22,32.5,160000,25.1767146247296,25.8687759746037,24.8346613138723,25.8528665182847,201138.237275245,0.0,1.0
2003-12-22,31.6,31.67,31.26,31.42,71400,25.1369409839322,25.1926240810486,24.8664802265102,24.9937558770618,89757.9383840784,0.0,1.0
2003-12-23,31.55,31.65,31.34,31.34,89300,25.0971673431349,25.1767146247296,24.930118051786,24.930118051786,112260.278679246,0.0,1.0
2003-12-24,31.55,31.6,31.4,31.5,30800,25.0971673431349,25.1369409839322,24.9778464207428,25.0573937023375,38719.1106754847,0.0,1.0
2003-12-26,31.5,31.65,31.32,31.36,30200,25.0573937023375,25.1767146247296,24.914208595467,24.9460275081049,37964.8422857026,0.0,1.0
2003-12-29,32.16,32.42,31.44,31.58,95000,25.5824057608627,25.789228693009,25.0096653333807,25.1210315276133,119425.828382177,0.0,1.0
2003-12-30,32.43,32.43,31.63,32.15,63000,25.7971834211684,25.7971834211684,25.1608051684107,25.5744510327032,79198.1809271279,0.0,1.0
2003-12-31,31.46,32.5,31.35,32.49,137800,25.0255747896996,25.8528665182847,24.9380727799454,25.8449117901253,173230.306853305,0.0,1.0
2004-01-02,31.75,32.38,31.34,31.4,86500,25.2562619063243,25.7574097803711,24.930118051786,24.9778464207428,108740.35952693,0.0,1.0
2004-01-05,32.04,32.39,31.52,31.78,175400,25.486949022949,25.7653645085306,25.0733031586565,25.2801260908027,220497.792612988,0.0,1.0
2004-01-06,31.56,32.12,31.56,31.98,71200,25.1051220712944,25.5505868482248,25.1051220712944,25.4392206539922,89506.515587484,0.0,1.0
2004-01-07,31.88,31.94,31.25,31.52,134600,25.3596733723975,25.4074017413543,24.8585254983507,25.0733031586565,169207.5421078,0.0,1.0
2004-01-08,31.95,32.31,31.66,31.75,62800,25.4153564695138,25.7017266832548,25.1846693528891,25.2562619063243,78946.7581305337,0.0,1.0
2004-01-09,31.4,32.1,31.35,31.81,80600,24.9778464207428,25.5346773919059,24.9380727799454,25.3039902752812,101323.387027405,0.0,1.0
2004-01-12,31.39,31.77,31.25,31.61,144300,24.9698916925833,25.2721713626433,24.8585254983507,25.1448957120917,181401.547742612,0.0,1.0
2004-01-13,32.21,32.21,31.31,31.48,98300,25.6221794016601,25.6221794016601,24.9062538673076,25.0414842460186,123574.304525979,0.0,1.0
2004-01-14,32.74,32.77,32.08,32.26,129300,26.0437799941121,26.0676441785905,25.5187679355869,25.6619530424574,162544.837998057,0.0,1.0
2004-01-15,32.91,33.1,32.45,32.52,136500,26.1790103728231,26.3301502078531,25.8130928774874,25.8687759746037,171596.058675444,0.0,1.0
2004-01-16,32.17,33.11,32.17,32.65,118900,25.5903604890222,26.3381049360126,25.5903604890222,25.9721874406768,149470.852575166,0.0,1.0
2004-01-20,32.59,32.59,31.87,32.11,80600,25.92445907172,25.92445907172,25.351718644238,25.5426321200653,101323.387027405,0.0,1.0
2004-01-21,32.93,33.0,31.95,32.16,101300,26.1949198291421,26.2506029262584,25.4153564695138,25.5824057608627,127345.646474889,0.0,1.0
2004-01-22,33.45,33.89,32.52,32.53,230900,26.6085656934346,26.9585737324514,25.8687759746037,25.8767307027632,290267.618667838,0.0,1.0
2004-01-23,34.15,34.15,33.01,33.48,121900,27.1653966645977,27.1653966645977,26.2585576544178,26.632429877913,153242.194524077,0.0,1.0
2004-01-26,30.61,32.13,30.11,31.13,890500,24.3494228961445,25.5585415763843,23.9516864881709,24.7630687604371,1119460.00183504,0.0,1.0
2004-01-27,29.8,30.68,29.28,30.3,504800,23.7050899152272,24.4051059932608,23.2914440509347,24.1028263232009,634591.1386034,0.0,1.0
2004-01-28,29.1,29.98,29.0,29.98,179700,23.1482589440642,23.8482750220977,23.0687116624695,23.8482750220977,225903.38273976,0.0,1.0
2004-01-29,29.42,29.89,29.04,29.04,291300,23.4028102451673,23.7766824686625,23.1005305751074,23.1005305751074,366197.303239243,0.0,1.0
2004-01-30,28.38,29.09,28.05,29.09,312500,22.5755185165822,23.1403042159047,22.3130124873196,23.1403042159047,392848.119678213,0.0,1.0
2004-02-02,28.0,28.76,27.88,28.76,140000,22.2732388465222,22.8777981866421,22.1777821086086,22.8777981866421,175995.95761584,0.0,1.0
2004-02-03,27.9,28.18,27.9,27.98,85600,22.1936915649275,22.4164239533927,22.1936915649275,22.2573293902033,107608.956942256,0.0,1.0
2004-02-04,27.6,28.07,27.52,28.07,186900,21.9550497201434,22.3289219436386,21.8914118948676,22.3289219436386,234954.603417145,0.0,1.0
2004-02-05,27.75,27.75,26.65,26.98,229200,22.0743706425354,22.0743706425354,21.1993505449935,21.4618565742561,288130.524896789,0.0,1.0
2004-02-06,29.03,29.03,27.45,27.75,169100,23.0925758469479,23.0925758469479,21.8357287977513,22.0743706425354,212577.974520275,0.0,1.0
2004-02-09,28.44,29.17,28.29,28.89,165000,22.7187036234527,23.3018489696243,22.598879237253,23.0781767820516,206552.278588457,0.12,1.0
2004-02-10,28.85,28.95,28.35,28.35,460300,23.0462236123984,23.1261065365315,22.6468089917329,22.6468089917329,576218.265662224,0.0,1.0
2004-02-11,29.08,29.12,28.75,28.84,447000,23.2299543379045,23.2619075075578,22.9663406882653,23.0382353199851,559568.900176003,0.0,1.0
2004-02-12,29.29,29.3,28.33,29.18,217800,23.397708478584,23.4056967709973,22.6308324069063,23.3098372620376,272649.007736764,0.0,1.0
2004-02-13,29.47,29.49,29.01,29.01,135600,23.5414977420236,23.5574743268502,23.1740362910113,23.1740362910113,169748.418039969,0.0,1.0
2004-02-17,29.2,29.5,28.7,29.27,204100,23.3258138468642,23.5654626192635,22.9263992261987,23.3817318937574,255498.909453965,0.0,1.0
2004-02-18,28.71,29.29,28.44,29.01,162700,22.9343875186121,23.397708478584,22.7187036234527,23.1740362910113,203673.065008133,0.0,1.0
2004-02-19,28.2,29.03,28.18,28.79,127300,22.5269846055333,23.190012875838,22.5110080207066,22.9982938579185,159358.212510973,0.0,1.0
2004-02-20,27.97,28.38,27.6,28.2,230300,22.3432538800271,22.6707738689728,22.0476870607347,22.5269846055333,288296.907629829,0.0,1.0
2004-02-23,27.77,28.02,27.77,27.77,198100,22.1834880317609,22.3831953420937,22.1834880317609,22.1834880317609,247987.917505294,0.0,1.0
2004-02-24,27.23,27.53,26.49,26.6,347300,21.7521202414422,21.9917690138415,21.1609866028573,21.2488578194037,434761.250628917,0.0,1.0
2004-02-25,27.07,27.2,26.61,27.2,316900,21.6243075628293,21.7281553642023,21.256846111817,21.7281553642023,396705.558088982,0.0,1.0
2004-02-26,27.51,27.51,26.65,26.97,156500,21.9757924290149,21.9757924290149,21.2887992814703,21.5444246386962,195911.706661173,0.0,1.0
2004-02-27,27.33,28.22,27.0,27.15,244800,21.8320031655753,22.5429611903599,21.5683895159361,21.6882139021357,306448.471505784,0.0,1.0
2004-03-01,27.35,27.6,27.0,27.56,190600,21.8479797504019,22.0476870607347,21.5683895159361,22.0157338910814,238599.177569455,0.0,1.0
2004-03-02,27.35,27.85,27.29,27.33,98900,21.8479797504019,22.2473943710674,21.8000499959221,21.8320031655753,123806.18395393,0.0,1.0
2004-03-03,27.35,27.98,27.04,27.27,118100,21.8479797504019,22.3512421724404,21.6003426855893,21.7840734110955,147841.358189678,0.0,1.0
2004-03-04,27.27,27.73,27.0,27.34,81000,21.7840734110955,22.1515348621077,21.5683895159361,21.8399914579886,101398.391307061,0.0,1.0
2004-03-05,27.42,27.79,27.07,27.08,202300,21.9038977972951,22.1994646165876,21.6243075628293,21.6322958552426,253245.611869363,0.0,1.0
2004-03-08,27.28,27.49,27.14,27.35,179900,21.7920617035088,21.9598158441883,21.6802256097224,21.8479797504019,225204.575260991,0.0,1.0
2004-03-09,27.34,27.63,27.25,27.25,257700,21.8399914579886,22.0716519379746,21.7680968262688,21.7680968262688,322597.104195428,0.0,1.0
2004-03-10,26.84,27.48,26.8,27.38,227400,21.4405768373231,21.951827551775,21.4086236676699,21.8719446276419,284666.594854638,0.0,1.0
2004-03-11,26.89,27.45,26.77,26.94,335100,21.4805182993897,21.927862674535,21.38465879043,21.5204597614562,419488.900333285,0.0,1.0
2004-03-12,27.56,27.56,26.78,27.21,139200,22.0157338910814,22.0157338910814,21.3926470828433,21.7361436566156,174255.013209172,0.0,1.0
2004-03-15,27.0,27.62,26.75,27.42,130200,21.5683895159361,22.0636636455613,21.3686822056034,21.9038977972951,162988.525286165,0.0,1.0
2004-03-16,26.6,27.24,26.15,27.05,197500,21.2488578194037,21.7601085338555,20.8893846608048,21.6083309780026,247236.818310427,0.0,1.0
2004-03-17,27.06,27.16,26.5,26.5,109000,21.616319270416,21.6962021945491,21.1689748952706,21.1689748952706,136449.687067526,0.0,1.0
2004-03-18,26.87,27.0,26.54,26.93,174100,21.4645417145631,21.5683895159361,21.2009280649239,21.5124714690429,217943.949710609,0.0,1.0
2004-03-19,26.4,27.1,26.28,27.06,139600,21.0890919711375,21.6482724400692,20.9932324621778,21.616319270416,174755.74600575,0.0,1.0
2004-03-22,25.57,26.33,25.53,26.22,212000,20.4260637008328,21.0331739242444,20.3941105311796,20.9453027076979,265388.382186382,0.0,1.0
2004-03-23,25.44,25.71,25.25,25.71,254100,20.3222158994598,20.5378997946192,20.1704383436069,20.5378997946192,318090.509026224,0.0,1.0
2004-03-24,25.32,25.54,25.27,25.49,313800,20.2263563905001,20.4020988235929,20.1864149284335,20.3621573615263,392824.878915502,0.0,1.0
2004-03-25,26.03,26.04,25.38,25.38,226500,20.7935251518451,20.8015134442584,20.2742861449799,20.2742861449799,283539.946062337,0.0,1.0
2004-03-26,26.33,26.69,25.85,25.95,129100,21.0331739242444,21.3207524511235,20.6497358884055,20.7296188125386,161611.510095575,0.0,1.0
2004-03-29,27.11,27.19,26.35,26.38,118400,21.6562607324825,21.720167071789,21.049150509071,21.0731153863109,148216.907787111,0.0,1.0
2004-03-30,26.36,27.11,26.1,27.11,407700,21.0571388014843,21.6562607324825,20.8494431987382,21.6562607324825,510371.902912206,0.0,1.0
2004-03-31,26.65,26.89,25.91,26.7,160700,21.2887992814703,21.4805182993897,20.6976656428853,21.3287407435368,201169.401025243,0.0,1.0
2004-04-01,26.96,27.02,26.66,26.68,295800,21.5364363462829,21.5843661007627,21.2967875738836,21.3127641587102,370291.903069489,0.0,1.0
2004-04-02,27.56,27.61,27.11,27.12,202600,22.0157338910814,22.055675353148,21.6562607324825,21.6642490248958,253621.161466797,0.0,1.0
2004-04-05,27.93,27.97,27.4,27.61,231700,22.3113007103739,22.3432538800271,21.8879212124685,22.055675353148,290049.472417852,0.0,1.0
2004-04-06,28.0,28.21,27.75,27.84,147400,22.3672187572671,22.5349728979466,22.1675114469343,22.2394060786541,184520.035539022,0.0,1.0
2004-04-07,28.2,28.48,28.01,28.09,290700,22.5269846055333,22.7506567931059,22.3752070496804,22.4391133889869,363907.559913118,0.0,1.0
2004-04-08,28.36,28.61,28.22,28.27,375900,22.6547972841462,22.854504594479,22.5429611903599,22.5829026524264,470563.64558425,0.0,1.0
2004-04-12,28.53,28.75,28.37,28.37,158700,22.7905982551725,22.9663406882653,22.6627855765595,22.6627855765595,198665.737042353,0.0,1.0
2004-04-13,27.73,28.7,27.69,28.56,172200,22.1515348621077,22.9263992261987,22.1195816924545,22.8145631324124,215565.468926863,0.0,1.0
2004-04-14,27.97,28.1,27.45,27.68,95200,22.3432538800271,22.4471016814002,21.927862674535,22.1115934000412,119174.405585583,0.0,1.0
2004-04-15,27.99,28.28,27.54,27.97,57700,22.3592304648538,22.5908909448397,21.9997573062548,22.3432538800271,72230.7059063877,0.0,1.0
2004-04-16,27.99,28.49,27.74,28.01,97300,22.3592304648538,22.7586450855192,22.159523154521,22.3752070496804,121803.252767617,0.0,1.0
2004-04-19,28.13,28.18,27.6,27.98,227000,22.4710665586401,22.5110080207066,22.0476870607347,22.3512421724404,284165.86205806,0.0,1.0
2004-04-20,27.8,29.5,27.8,28.32,294600,22.2074529090009,23.5654626192635,22.2074529090009,22.622844114493,368789.704679755,0.0,1.0
2004-04-21,27.75,28.06,26.1,26.26,457900,22.1675114469343,22.4151485117469,20.8494431987382,20.9772558773512,573213.868882756,0.0,1.0
2004-04-22,28.31,28.39,27.53,27.53,135100,22.6148558220797,22.6787621613861,21.9917690138415,21.9917690138415,169122.502044246,0.0,1.0
2004-04-23,28.07,28.42,27.59,28.3,118200,22.4231368041602,22.7027270386261,22.0396987683214,22.6068675296664,147966.541388823,0.0,1.0
2004-04-26,28.03,28.6,27.24,27.9,240000,22.391183634507,22.8465163020656,21.7601085338555,22.287335833134,300439.677946847,0.0,1.0
2004-04-27,27.87,28.07,27.59,28.04,204600,22.263370955894,22.4231368041602,22.0396987683214,22.3991719269203,256124.825449688,0.0,1.0
2004-04-28,27.0,27.75,26.9,27.7,131400,21.5683895159361,22.1675114469343,21.488506591803,22.1275699848678,164490.723675899,0.0,1.0
2004-04-29,26.3,27.06,26.04,26.91,234000,21.0092090470044,21.616319270416,20.8015134442584,21.4964948842163,292928.685998176,0.0,1.0
2004-04-30,25.91,26.35,25.91,26.25,161900,20.6976656428853,21.049150509071,20.6976656428853,20.9692675849379,202671.599414978,0.0,1.0
2004-05-03,26.58,26.89,25.95,25.95,215400,21.2328812345771,21.4805182993897,20.7296188125386,20.7296188125386,269644.610957295,0.0,1.0
2004-05-04,26.65,27.0,26.36,26.75,79000,21.2887992814703,21.5683895159361,21.0571388014843,21.3686822056034,98894.7273241704,0.0,1.0
2004-05-05,26.67,26.98,26.45,26.98,88800,21.3047758662969,21.5524129311095,21.1290334332041,21.5524129311095,111162.680840333,0.0,1.0
2004-05-06,26.3,26.75,25.8,26.5,257200,21.0092090470044,21.3686822056034,20.6097944263389,21.1689748952706,321971.188199705,0.0,1.0
2004-05-07,25.65,26.25,25.57,26.0,142100,20.585829549099,21.0673694215926,20.5216242327665,20.8667278080536,177056.989192817,0.12,1.0
2004-05-10,25.2,25.84,25.18,25.4,187900,20.2246746447289,20.7383171753886,20.2086233156457,20.38518793556,234123.914632866,0.0,1.0
2004-05-11,26.09,26.59,25.5,25.79,216900,20.9389587889276,21.3402420160056,20.4654445809756,20.6981888526808,270257.994059972,0.0,1.0
2004-05-12,27.08,27.26,25.65,26.21,386700,21.733499578542,21.87796154029,20.585829549099,21.0352667634263,481829.259119369,0.0,1.0
2004-05-13,27.28,27.36,26.75,26.82,193900,21.8940128693731,21.9582181857056,21.4686526486705,21.5248323004614,241599.931066061,0.0,1.0
2004-05-14,27.67,28.14,27.09,27.2,355500,22.2070137864939,22.5842200199472,21.7415252430835,21.8298075530407,442953.97366676,0.0,1.0
2004-05-17,27.61,27.81,26.6,27.47,278400,22.1588597992446,22.3193730900758,21.3482676805471,22.0465004956628,346887.162500213,0.0,1.0
2004-05-18,28.63,28.7,27.62,27.62,413800,22.9774775824836,23.0336572342745,22.1668854637861,22.1668854637861,515595.93334263,0.0,1.0
2004-05-19,28.67,29.85,28.51,29.25,558900,23.0095802406498,23.9566086565538,22.8811696079849,23.4750687840603,696390.930752046,0.0,1.0
2004-05-20,28.6,29.01,28.37,28.75,220200,22.9534005888589,23.2824528350629,22.7688103044031,23.0737855569823,274369.803098229,0.0,1.0
2004-05-21,28.88,29.0,28.1,28.5,176600,23.1781191960226,23.2744271705213,22.552117361781,22.8731439434433,220044.083683684,0.0,1.0
2004-05-24,28.75,29.34,28.4,28.99,201200,23.0737855569823,23.5472997649343,22.7928872980278,23.2664015059797,250695.751059781,0.0,1.0
2004-05-25,29.74,29.75,28.48,28.48,223400,23.8683263465967,23.8763520111382,22.8570926143602,22.8570926143602,278357.011862599,0.0,1.0
2004-05-26,29.79,29.8,29.35,29.59,145700,23.9084546693045,23.916480333846,23.5553254294759,23.7479413784733,181542.599052733,0.0,1.0
2004-05-27,30.0,30.05,29.4,29.79,196000,24.0769936246772,24.117121947385,23.5954537521837,23.9084546693045,244216.536817679,0.0,1.0
2004-05-28,29.88,30.01,29.72,29.99,71700,23.9806856501785,24.0850192892188,23.8522750175136,24.0689679601356,89338.3963766713,0.0,1.0
2004-06-01,29.97,30.15,29.71,29.75,158500,24.0529166310525,24.1973785928006,23.844249352972,23.8763520111382,197491.434110215,0.0,1.0
2004-06-02,30.25,30.28,29.91,30.04,117700,24.2776352382162,24.3017122318409,24.0047626438032,24.1090962828434,146654.522364494,0.0,1.0
2004-06-03,29.3,30.14,29.3,29.9,146600,23.5151971067681,24.189352928259,23.5151971067681,23.9967369792616,182664.001517713,0.0,1.0
2004-06-04,30.6,30.69,29.47,29.61,201400,24.5585334971708,24.6307644780448,23.6516334039746,23.7639927075564,250944.951607553,0.0,1.0
2004-06-07,31.39,31.39,30.55,30.55,203600,25.1925609959539,25.1925609959539,24.518405174463,24.518405174463,253686.157633058,0.0,1.0
2004-06-08,31.69,31.85,31.01,31.01,175900,25.4333309322007,25.5617415648656,24.8875857433747,24.8875857433747,219171.881766478,0.0,1.0
2004-06-09,30.89,31.86,30.79,31.66,260000,24.791277768876,25.5697672294072,24.7110211234604,25.409253938576,323960.712105084,0.0,1.0
2004-06-10,30.88,31.2,30.7,30.8,114500,24.7832521043344,25.0400733696643,24.6387901425863,24.7190467880019,142667.313600124,0.0,1.0
2004-06-14,30.5,31.08,30.3,31.0,153300,24.4782768517552,24.9437653951656,24.317763560924,24.8795600788331,191012.219868113,0.0,1.0
2004-06-15,31.61,32.35,30.83,32.18,369000,25.3691256158682,25.9630247919436,24.7431237816266,25.8265884947371,459775.010641447,0.0,1.0
2004-06-16,31.97,32.25,31.47,31.61,336400,25.6580495393643,25.882768146528,25.2567663122864,25.3691256158682,419155.321354425,0.0,1.0
2004-06-17,31.85,32.05,31.62,32.0,273300,25.5617415648656,25.7222548556968,25.3771512804098,25.682126532989,340532.548531999,0.0,1.0
2004-06-18,31.89,32.05,31.53,31.66,156300,25.5938442230319,25.7222548556968,25.3049202995357,25.409253938576,194750.22808471,0.0,1.0
2004-06-21,31.49,31.92,31.28,31.76,155100,25.2728176413695,25.6179212166565,25.1042786859968,25.4895105839916,193255.024798071,0.0,1.0
2004-06-22,31.47,31.5,30.99,31.42,164100,25.2567663122864,25.2808433059111,24.8715344142916,25.2166379895786,204469.049447863,0.0,1.0
2004-06-23,32.07,32.19,31.3,31.3,197400,25.7383061847799,25.8346141592786,25.1203300150799,25.1203300150799,245960.940652091,0.0,1.0
2004-06-24,31.82,32.19,31.8,32.02,156500,25.537664571241,25.8346141592786,25.5216132421578,25.6981778620721,194999.428632483,0.0,1.0
2004-06-25,32.05,32.06,31.75,31.9,546700,25.7222548556968,25.7302805202384,25.48148491945,25.6018698875734,681189.697337883,0.0,1.0
2004-06-28,32.1,32.2,31.93,32.06,431400,25.7623831784046,25.8426398238202,25.6259468811981,25.7302805202384,537525.581546667,0.0,1.0
2004-06-29,32.24,32.25,31.85,32.1,338600,25.8747424819864,25.882768146528,25.5617415648656,25.7623831784046,421896.52737993,0.0,1.0
2004-06-30,32.92,32.99,32.05,32.25,334100,26.4204876708125,26.4766673226034,25.7222548556968,25.882768146528,416289.515055033,0.0,1.0
2004-07-01,32.28,33.05,32.27,32.89,257800,25.9068451401527,26.5248213098527,25.8988194756111,26.3964106771878,321219.506079579,0.0,1.0
2004-07-02,32.36,32.65,32.15,32.5,151800,25.9710504564851,26.2037947281904,25.8025115011124,26.083409760067,189143.215759815,0.0,1.0
2004-07-06,31.6,32.49,31.45,32.45,209300,25.3610999513267,26.0753840955254,25.2407149832033,26.0432814373592,260788.373244592,0.0,1.0
2004-07-07,31.9,32.26,31.54,31.9,238000,25.6018698875734,25.8907938110696,25.3129459640773,25.6018698875734,296548.651850039,0.0,1.0
2004-07-08,31.1,32.13,30.9,32.13,279300,24.9598167242487,25.7864601720293,24.7993034334175,25.7864601720293,348008.564965192,0.0,1.0
2004-07-09,30.62,31.85,30.5,31.07,453600,24.5745848262539,25.5617415648656,24.4782768517552,24.935739730624,565186.842349485,0.0,1.0
2004-07-12,30.29,30.75,30.07,30.6,451600,24.3097378963824,24.6789184652941,24.1331732764681,24.5585334971708,562694.836871754,0.0,1.0
2004-07-13,30.96,31.16,30.23,30.35,144700,24.8474574206669,25.0079707114981,24.2615839091331,24.3578918836318,180296.596313868,0.0,1.0
2004-07-14,31.3,31.5,30.93,31.0,196400,25.1203300150799,25.2808433059111,24.8233804270422,24.8795600788331,244714.937913225,0.0,1.0
2004-07-15,31.85,32.0,31.17,31.35,147300,25.5617415648656,25.682126532989,25.0159963760396,25.1604583377877,183536.203434919,0.0,1.0
2004-07-16,31.78,32.4,31.63,31.9,309200,25.5055619130747,26.0031531146514,25.3851769449513,25.6018698875734,385264.046857277,0.0,1.0
2004-07-19,31.48,32.1,31.48,31.82,149000,25.2647919768279,25.7623831784046,25.2647919768279,25.537664571241,185654.408090991,0.0,1.0
2004-07-20,34.15,34.45,33.0,34.08,1206300,27.4076444094242,27.648414345671,26.4846929871449,27.3514647576333,1503053.10389371,0.0,1.0
2004-07-21,34.23,34.97,34.01,34.35,588600,27.4718497257567,28.0657489018321,27.2952851058424,27.5681577002554,733397.212096356,0.0,1.0
2004-07-22,34.48,34.75,33.46,34.2,371800,27.6724913392957,27.8891842819178,26.8538735560566,27.447772732132,463263.81831027,0.0,1.0
2004-07-23,33.75,34.86,33.71,34.7,403700,27.0866178277619,27.9774665918749,27.0545151695956,27.84905595921,503011.305680086,0.0,1.0
2004-07-26,33.69,34.15,33.5,34.0,336300,27.0384638405125,27.4076444094242,26.8859762142229,27.2872594413008,419030.721080538,0.0,1.0
2004-07-27,34.46,34.53,33.65,33.89,316900,27.6564400102126,27.7126196620035,27.0063611823463,27.1989771313437,394858.267946542,0.0,1.0
2004-07-28,34.15,34.5,33.64,34.5,348300,27.4076444094242,27.6885426683788,26.9983355178047,27.6885426683788,433982.753946927,0.0,1.0
2004-07-29,35.25,35.39,34.28,34.28,392600,28.2904675089957,28.4028268125775,27.5119780484645,27.5119780484645,489180.675278677,0.0,1.0
2004-07-30,34.97,35.49,34.52,35.1,285500,28.0657489018321,28.4830834579931,27.7045939974619,28.1700825408723,355733.781946159,0.0,1.0
2004-08-02,36.11,36.12,34.65,35.0,376700,28.9806746595698,28.9887003241114,27.8089276365022,28.0898258954567,469369.231730712,0.0,1.0
2004-08-03,35.33,36.1,35.32,36.1,232900,28.4509807998269,29.0710559545358,28.4429278757398,29.0710559545358,289211.716738077,0.12,1.0
2004-08-04,35.75,35.75,35.0,35.45,368800,28.7892036114863,28.7892036114863,28.1852343049516,28.5476158888724,457970.292541876,0.0,1.0
2004-08-05,34.1,35.8,34.01,35.58,417400,27.46047113711,28.829468231922,27.3879948203259,28.6523039020051,518321.041504823,0.0,1.0
2004-08-06,33.74,34.6,33.67,33.81,686100,27.1705658699734,27.8631173414665,27.1141954013635,27.2269363385833,851988.659742355,0.0,1.0
2004-08-09,34.26,34.61,33.93,34.15,266000,27.5893179225041,27.8711702655536,27.3235714276288,27.5007357575457,330314.798850702,0.0,1.0
2004-08-10,35.67,35.67,34.3,34.3,342500,28.7247802187893,28.7247802187893,27.6215296188526,27.6215296188526,425311.34814423,0.0,1.0
2004-08-11,36.67,37.12,35.5,35.91,831400,29.5300726275022,29.892454211423,28.5878805093081,28.9180503968804,1032420.01415216,0.0,1.0
2004-08-12,35.54,36.7,35.29,36.7,313800,28.6200922056566,29.5542313997636,28.4187691034784,29.5542313997636,389672.119847181,0.0,1.0
2004-08-13,35.07,35.85,34.8,35.63,237300,28.2416047735615,28.8697328523576,28.0241758232091,28.6925685224408,294675.570553653,0.0,1.0
2004-08-16,36.22,36.23,35.03,35.2,236300,29.1676910435814,29.1757439676685,28.209393077213,28.3462927866942,293433.785595567,0.0,1.0
2004-08-17,36.25,36.85,35.67,36.25,289700,29.1918498158428,29.6750252610705,28.7247802187893,29.1918498158428,359745.102357324,0.0,1.0
2004-08-18,36.67,36.94,35.93,35.97,280400,29.5300726275022,29.7475015778547,28.9341562450546,28.9663679414032,348196.502247131,0.0,1.0
2004-08-19,35.86,36.75,35.6,36.65,211200,28.8777857764447,29.5944960201992,28.6684097501794,29.5139667793279,262264.983147625,0.0,1.0
2004-08-20,36.68,36.87,35.6,36.1,202700,29.5381255515893,29.6911311092448,28.6684097501794,29.0710559545358,251709.8110039,0.0,1.0
2004-08-23,35.04,36.25,34.95,36.24,539600,28.2174460013002,29.1918498158428,28.144969684516,29.1837968917556,670067.163382851,0.0,1.0
2004-08-24,35.21,35.56,34.59,35.5,416400,28.3543457107813,28.6361980538309,27.8550644173793,28.5878805093081,517079.256546739,0.0,1.0
2004-08-25,35.32,35.5,34.51,35.24,321600,28.4429278757398,28.5878805093081,27.7906410246823,28.3785044830427,399358.042520246,0.0,1.0
2004-08-26,35.2,35.6,34.94,35.0,214600,28.3462927866942,28.6684097501794,28.1369167604289,28.1852343049516,266487.052005115,0.0,1.0
2004-08-27,35.27,35.5,35.14,35.29,140700,28.4026632553041,28.5878805093081,28.2979752421714,28.4187691034784,174719.143602608,0.0,1.0
2004-08-30,34.12,35.15,34.08,35.13,180600,27.4765769852843,28.3060281662586,27.4443652889358,28.2899223180843,224266.363430213,0.0,1.0
2004-08-31,34.45,34.86,33.9,34.27,356700,27.7423234801595,28.0724933677318,27.2994126553674,27.5973708465912,442944.694549043,0.0,1.0
2004-09-01,34.02,35.3,33.9,34.5,385800,27.396047744413,28.4268220275655,27.2994126553674,27.7825881005952,479080.636829326,0.0,1.0
2004-09-02,35.15,35.25,34.0,34.2,298300,28.3060281662586,28.3865574071299,27.3799418962387,27.5410003779813,370424.452996858,0.0,1.0
2004-09-03,36.03,36.16,35.01,35.34,334100,29.0146854859259,29.1193734990586,28.1932872290388,28.459033723914,414880.354496314,0.0,1.0
2004-09-07,36.93,37.14,36.39,36.4,392300,29.7394486537675,29.9085600595973,29.3045907530626,29.3126436771497,487152.239056882,0.0,1.0
2004-09-08,36.32,37.12,36.2,37.05,345600,29.2482202844527,29.892454211423,29.1515851954071,29.8360837428131,429160.881514295,0.0,1.0
2004-09-09,36.26,36.55,36.06,36.4,242800,29.1999027399299,29.4334375384566,29.0388442581873,29.3126436771497,301505.387823122,0.0,1.0
2004-09-10,36.37,36.54,35.97,36.5,167100,29.2884849048883,29.4253846143695,28.9663679414032,29.393172918021,207502.266496061,0.0,1.0
2004-09-13,36.35,36.73,36.26,36.58,166300,29.2723790567141,29.578390172025,29.1999027399299,29.457596310718,206508.838529593,0.0,1.0
2004-09-14,35.72,36.35,35.56,36.34,198500,28.7650448392249,29.2723790567141,28.6361980538309,29.2643261326269,246494.314179941,0.0,1.0
2004-09-15,35.87,35.94,35.34,35.92,181500,28.8858387005319,28.9422091691418,28.459033723914,28.9261033209675,225383.96989249,0.0,1.0
2004-09-16,35.47,35.81,35.35,35.6,197100,28.5637217370467,28.8375211560091,28.4670866480012,28.6684097501794,244755.815238622,0.0,1.0
2004-09-17,35.69,36.37,35.34,35.97,223900,28.7408860669635,29.2884849048883,28.459033723914,28.9663679414032,278035.652115309,0.0,1.0
2004-09-20,35.89,36.21,35.51,35.75,200600,28.9019445487061,29.1596381194943,28.5959334333952,28.7892036114863,249102.06259192,0.0,1.0
2004-09-21,36.59,36.69,35.68,35.98,118900,29.4656492348052,29.5461784756764,28.7328331428764,28.9744208654903,147648.231516347,0.0,1.0
2004-09-22,36.35,36.64,35.76,36.14,301100,29.2723790567141,29.5059138552408,28.7972565355734,29.1032676508843,373901.450879497,0.0,1.0
2004-09-23,35.58,36.57,35.58,36.47,152100,28.6523039020051,29.4495433866309,28.6523039020051,29.3690141457596,188875.492124781,0.0,1.0
2004-09-24,36.11,36.53,34.58,34.7,363100,29.079108878623,29.4173316902824,27.8470114932922,27.9436465823378,450892.118280788,0.0,1.0
2004-09-27,35.89,36.33,35.55,36.25,210300,28.9019445487061,29.2562732085398,28.6281451297437,29.1918498158428,261147.376685348,0.0,1.0
2004-09-28,35.82,36.09,35.36,35.79,184000,28.8455740800962,29.0630030304487,28.4751395720883,28.8214153078348,228488.432287704,0.0,1.0
2004-09-29,36.57,36.57,35.84,36.15,288400,29.4495433866309,29.4495433866309,28.8616799282705,29.1113205749715,358130.781911814,0.0,1.0
2004-09-30,36.62,36.92,36.34,36.37,175300,29.4898080070665,29.7313957296804,29.2643261326269,29.2884849048883,217684.903152361,0.0,1.0
2004-10-01,38.15,38.42,36.79,36.81,405200,30.7219053923973,30.9393343427498,29.6267077165477,29.642813564722,503171.265016182,0.0,1.0
2004-10-04,38.04,38.49,37.82,38.2,144800,30.6333232274389,30.9957048113597,30.456158897522,30.7621700128329,179810.461930758,0.0,1.0
2004-10-05,38.01,38.58,37.65,37.75,354700,30.6091644551775,31.0681811281438,30.3192591880408,30.3997884289121,440461.124632872,0.0,1.0
2004-10-06,38.85,38.96,37.78,37.79,261200,31.2856100784963,31.3741922434547,30.4239472011735,30.4320001252606,324354.231051892,0.0,1.0
2004-10-07,38.11,38.95,38.11,38.57,162600,30.6896936960488,31.3661393193676,30.6896936960488,31.0601282040567,201914.234184677,0.0,1.0
2004-10-08,37.8,38.42,37.52,38.1,223800,30.4400530493478,30.9393343427498,30.2145711749082,30.6816407719616,277911.4736195,0.0,1.0
2004-10-11,38.01,38.14,37.26,37.5,157100,30.6091644551775,30.7138524683102,30.0051951486428,30.1984653267339,195084.416915208,0.0,1.0
2004-10-12,37.78,37.86,37.0,37.77,347300,30.4239472011735,30.4883705938705,29.7958191223774,30.4158942770864,431271.915943041,0.0,1.0
2004-10-13,37.1,38.15,36.68,37.78,289500,29.8763483632487,30.7219053923973,29.5381255515893,30.4239472011735,359496.745365708,0.0,1.0
2004-10-14,37.22,37.75,36.8,36.87,305300,29.9729834522943,30.3997884289121,29.6347606406349,29.6911311092448,379116.947703456,0.0,1.0
2004-10-15,38.41,38.57,37.34,37.44,179700,30.9312814186626,31.0601282040567,30.0696185413398,30.1501477822111,223148.756967937,0.0,1.0
2004-10-18,39.22,39.27,38.43,38.54,381600,31.5835682697201,31.6238328901557,30.9473872668369,31.0359694317953,473865.140005368,0.0,1.0
2004-10-19,39.53,40.0,39.0,39.35,577300,31.8332089164211,32.2116963485162,31.4064039398033,31.6882562828528,716882.45630267,0.0,1.0
2004-10-20,40.13,40.16,39.06,39.27,547600,32.3163843616488,32.3405431339102,31.454721484326,31.6238328901557,680001.443047536,0.0,1.0
2004-10-21,38.11,40.75,37.57,40.3,1005600,30.6896936960488,32.8156656550508,30.2548357953438,32.45328407113,1248738.95385062,0.0,1.0
2004-10-22,36.79,38.49,36.69,38.1,485700,29.6267077165477,30.9957048113597,29.5461784756764,30.6816407719616,603134.954142053,0.0,1.0
2004-10-25,38.13,38.14,36.55,36.74,468600,30.705799544223,30.7138524683102,29.4334375384566,29.5864430961121,581900.431358793,0.0,1.0
2004-10-26,39.32,39.37,37.89,38.31,456200,31.6640975105914,31.704362131027,30.5125293661319,30.8507521777914,566502.297878534,0.0,1.0
2004-10-27,39.07,39.69,38.28,38.82,469200,31.4627744084132,31.9620557018152,30.82659340553,31.2614513062349,582645.502333643,0.0,1.0
2004-10-28,38.89,38.97,38.34,38.94,164200,31.3178217748448,31.3822451675419,30.8749109500527,31.3580863952805,203901.090117614,0.0,1.0
2004-10-29,39.09,39.52,38.87,39.0,190000,31.4788802565874,31.825155992334,31.3017159266706,31.4064039398033,235939.142036216,0.0,1.0
2004-11-01,39.42,39.61,38.85,39.53,279100,31.8412618405082,31.9947331685066,31.380847856513,31.930113661981,345530.339064741,0.12,1.0
2004-11-02,39.15,39.63,38.56,38.67,247400,31.6231710059842,32.010888045138,31.1466021453576,31.2354539668304,306285.223520662,0.0,1.0
2004-11-03,39.97,40.09,39.66,39.68,234200,32.285520947872,32.3824502076604,32.0351203600851,32.0512752367165,289943.408846156,0.0,1.0
2004-11-04,40.23,40.3,39.69,39.97,245600,32.4955343440803,32.5520764122902,32.0593526750322,32.285520947872,304056.794246866,0.0,1.0
2004-11-05,40.58,41.43,39.71,40.55,286800,32.77824468513,33.4648269419649,32.0755075516637,32.7540123701829,355063.064291536,0.0,1.0
2004-11-08,40.64,41.01,40.24,40.65,273500,32.8267093150242,33.1255745327053,32.503611782396,32.8347867533399,338597.447990708,0.0,1.0
2004-11-09,40.5,40.75,40.13,40.54,129500,32.7136251786043,32.915561136497,32.4147599609233,32.7459349318672,160323.106087008,0.0,1.0
2004-11-10,40.49,40.65,40.38,40.5,197200,32.7055477402886,32.8347867533399,32.6166959188159,32.7136251786043,244136.807107012,0.0,1.0
2004-11-11,41.49,41.55,40.62,40.63,198000,33.5132915718591,33.5617562017533,32.8105544383928,32.8186318767085,245127.220117588,0.0,1.0
2004-11-12,41.7,41.78,40.96,41.49,202700,33.6829177764889,33.7475372830145,33.0851873411268,33.5132915718591,250945.896554722,0.0,1.0
2004-11-15,40.9,41.83,40.61,41.83,163900,33.0367227112325,33.7879244745931,32.8024770000771,33.7879244745931,202910.865541781,0.0,1.0
2004-11-16,40.2,40.96,40.18,40.71,142900,32.4713020291332,33.0851873411268,32.4551471525018,32.8832513832341,176912.524014158,0.0,1.0
2004-11-17,41.68,41.83,40.32,40.33,225100,33.6667628998575,33.7879244745931,32.5682312889217,32.5763087272374,278677.460850853,0.0,1.0
2004-11-18,41.72,42.28,41.48,41.48,149200,33.6990726531203,34.1514091987998,33.5052141335434,33.5052141335434,184712.026472445,0.0,1.0
2004-11-19,40.52,41.68,40.5,41.38,142000,32.7297800552358,33.6667628998575,32.7136251786043,33.4244397503864,175798.309377259,0.0,1.0
2004-11-22,41.46,41.56,40.5,40.58,149700,33.489059256912,33.569833640069,32.7136251786043,32.77824468513,185331.034604055,0.0,1.0
2004-11-23,41.39,41.66,40.5,41.5,183600,33.4325171887021,33.6506080232261,32.7136251786043,33.5213690101748,227299.785927217,0.0,1.0
2004-11-24,41.76,42.0,41.04,41.46,107400,33.7313824063831,33.9252409259601,33.1498068476524,33.489059256912,132962.946669843,0.0,1.0
2004-11-26,42.03,42.28,41.64,42.06,27300,33.9494732409072,34.1514091987998,33.6344531465947,33.9737055558543,33797.8439859098,0.0,1.0
2004-11-29,42.77,43.15,42.17,42.25,233300,34.5472036762693,34.8541463322661,34.062557377327,34.1271768838527,288829.194209259,0.0,1.0
2004-11-30,43.12,43.22,42.61,43.0,166600,34.829914017319,34.910688400476,34.417964663218,34.7329847575305,206253.509452475,0.0,1.0
2004-12-01,43.44,43.78,42.81,43.22,177700,35.0883920434215,35.3630249461555,34.5795134295321,34.910688400476,219995.489974219,0.0,1.0
2004-12-02,43.6,43.91,43.19,43.56,152400,35.2176310564728,35.4680316442597,34.8864560855289,35.18532130321,188673.678514749,0.0,1.0
2004-12-03,44.08,44.2,43.3,43.35,211300,35.6053480956266,35.7022773554151,34.9753079070017,35.0156950985802,261592.836418416,0.0,1.0
2004-12-06,43.65,44.2,43.18,44.12,150300,35.2580182480513,35.7022773554151,34.8783786472132,35.6376578488895,186073.844361987,0.0,1.0
2004-12-07,43.04,44.01,42.82,43.75,200000,34.7652945107933,35.5488060274167,34.5875908678478,35.3387926312084,247603.252644028,0.0,1.0
2004-12-08,43.69,44.25,43.01,43.01,143300,35.2903280013142,35.7426645469936,34.7410621958462,34.7410621958462,177407.730519446,0.0,1.0
2004-12-09,42.95,43.75,42.31,43.75,164400,34.692597565952,35.3387926312084,34.1756415137469,35.3387926312084,203529.873673391,0.0,1.0
2004-12-10,42.4,43.14,42.14,43.14,231100,34.2483384585882,34.8460688939504,34.0383250623799,34.8460688939504,286105.558430175,0.0,1.0
2004-12-13,43.17,43.32,41.9,42.76,173500,34.8703012088975,34.9914627836331,33.844466542803,34.5391262379536,214795.821668694,0.0,1.0
2004-12-14,43.6,43.63,42.59,42.9,150000,35.2176310564728,35.2418633714199,34.4018097865866,34.6522103743735,185702.439483021,0.0,1.0
2004-12-15,44.1,44.14,43.09,43.09,129300,35.6215029722581,35.6538127255209,34.8056817023719,34.8056817023719,160075.502834364,0.0,1.0
2004-12-16,43.89,44.06,43.07,43.86,142800,35.4518767676283,35.5891932189952,34.7895268257405,35.4276444526811,176788.722387836,0.0,1.0
2004-12-17,44.01,44.2,43.67,43.73,168700,35.5488060274167,35.7022773554151,35.2741731246827,35.322637754577,208853.343605238,0.0,1.0
2004-12-20,44.41,44.55,43.9,44.25,231300,35.8719035600449,35.9849876964648,35.459954205944,35.7426645469936,286353.161682818,0.0,1.0
2004-12-21,44.93,44.98,44.16,44.49,159000,36.2919303524615,36.3323175440401,35.6699676021523,35.9365230665705,196844.585852002,0.0,1.0
2004-12-22,46.1,46.6,44.99,45.0,245400,37.236990635399,37.6408625511842,36.3403949823558,36.3484724206715,303809.190994222,0.0,1.0
2004-12-23,45.32,46.13,45.3,45.88,95500,36.606950446774,37.2612229503461,36.5907955701426,37.0592869924535,118230.553137523,0.0,1.0
2004-12-27,44.76,45.7,44.76,45.7,92500,36.1546139010946,36.9138931027708,36.1546139010946,36.9138931027708,114516.504347863,0.0,1.0
2004-12-28,45.99,46.68,45.16,45.18,171600,37.1481388139263,37.7054820577099,36.4777114337228,36.4938663103542,212443.590768576,0.0,1.0
2004-12-29,45.52,45.93,45.25,45.61,108200,36.7684992130881,37.099674184032,36.5504083785641,36.8411961579295,133953.359680419,0.0,1.0
2004-12-30,45.02,45.72,44.83,45.51,104700,36.3646272973029,36.9300479794022,36.2111559693045,36.7604217747724,129620.302759149,0.0,1.0
2004-12-31,44.89,45.25,44.83,45.25,87700,36.2596205991987,36.5504083785641,36.2111559693045,36.5504083785641,108574.026284406,0.0,1.0
2005-01-03,44.93,45.74,44.67,45.52,218300,36.2919303524615,36.9462028560336,36.0819169562532,36.7684992130881,270258.950260957,0.0,1.0
2005-01-04,43.59,45.49,43.54,45.16,194400,35.2095536181571,36.744266898141,35.1691664265786,36.4777114337228,240670.361569995,0.0,1.0
2005-01-05,42.34,43.96,42.34,43.96,248900,34.199873828694,35.5084188358382,34.199873828694,35.5084188358382,308142.247915493,0.0,1.0
2005-01-06,43.02,43.83,42.39,42.89,158500,34.7491396341619,35.403412137734,34.2402610202725,34.6441329360578,196225.577720392,0.0,1.0
2005-01-07,41.17,42.89,40.85,42.77,528900,33.2548135457566,34.6441329360578,32.996335519654,34.5472036762693,654786.801617131,0.0,1.0
2005-01-10,40.91,41.78,40.5,41.61,611200,33.0448001495482,33.7475372830145,32.7136251786043,33.6102208316476,756675.54008015,0.0,1.0
2005-01-11,40.21,41.0,40.21,40.92,466300,32.4793794674489,33.1174970943896,32.4793794674489,33.0528775878639,577286.983539551,0.0,1.0
2005-01-12,39.14,40.34,38.9,40.25,574900,31.6150935676685,32.5843861655531,31.4212350480916,32.5116892207117,711735.549725258,0.0,1.0
2005-01-13,39.06,39.3,38.74,39.3,418800,31.5504740611429,31.7443325807198,31.2919960350403,31.7443325807198,518481.211036593,0.0,1.0
2005-01-14,40.58,40.59,39.1,39.12,506200,32.77824468513,32.7863221234457,31.5827838144057,31.5989386910371,626683.832442034,0.0,1.0
2005-01-18,41.11,41.26,40.21,40.21,289800,33.2063489158623,33.3275104905979,32.4793794674489,32.4793794674489,358777.113081197,0.0,1.0
2005-01-19,40.86,41.63,40.7,41.29,402700,33.0044129579697,33.626375708279,32.8751739449184,33.351742805545,498549.14919875,0.0,1.0
2005-01-20,39.87,41.05,39.85,40.86,484600,32.2047465647149,33.1578842859681,32.1885916880835,33.0044129579697,599942.68115648,0.0,1.0
2005-01-21,39.08,40.5,38.93,40.22,449600,31.5666289377743,32.7136251786043,31.4454673630387,32.4874569057646,556612.111943774,0.0,1.0
2005-01-24,38.91,39.86,38.8,38.8,274400,31.4293124864073,32.1966691263992,31.3404606649345,31.3404606649345,339711.662627606,0.0,1.0
2005-01-25,40.53,40.79,38.85,39.11,444000,32.7378574935515,32.9478708897598,31.380847856513,31.5908612527214,549679.220869741,0.0,1.0
2005-01-26,41.35,41.38,40.6,41.07,262900,33.4002074354392,33.4244397503864,32.7943995617614,33.1740391625995,325474.475600575,0.0,1.0
2005-01-27,39.8,41.2,39.24,41.2,724400,32.148204496505,33.2790458607037,31.6958679508255,33.2790458607037,896818.981076669,0.0,1.0
2005-01-28,39.17,40.25,38.63,40.2,677200,31.6393258826156,32.5116892207117,31.2031442135675,32.4713020291332,838384.613452678,0.0,1.0
2005-01-31,40.17,40.98,39.31,39.52,707100,32.4470697141861,33.1013422177582,31.7524100190355,31.9220362236653,875401.29972296,0.0,1.0
2005-02-01,40.86,41.44,39.87,40.08,532000,33.0044129579697,33.4729043802806,32.2047465647149,32.3743727693447,658624.652033114,0.0,1.0
2005-02-02,41.67,42.13,40.63,40.9,292000,33.6586854615418,34.0302476240642,32.8186318767085,33.0367227112325,361500.748860281,0.0,1.0
2005-02-03,41.42,41.85,41.0,41.85,182300,33.4567495036492,33.8040793512245,33.1174970943896,33.8040793512245,225690.364785031,0.0,1.0
2005-02-04,41.77,42.1,41.4,41.67,134900,33.7394598446988,34.0060153091171,33.4405946270178,33.6586854615418,167008.393908397,0.0,1.0
2005-02-07,40.88,41.96,40.88,41.79,203800,33.1174970943896,33.9924211859243,33.1174970943896,33.8547016529976,251569.252841013,0.12,1.0
2005-02-08,40.33,41.19,40.14,41.19,254800,32.6719338996265,33.368632713256,32.5180120687084,33.368632713256,314523.285691315,0.0,1.0
2005-02-09,39.81,40.69,39.7,40.69,229900,32.2506741518505,32.9635752634714,32.1615615128979,32.9635752634714,283786.904946756,0.0,1.0
2005-02-10,39.21,40.35,39.09,39.62,628800,31.764605212109,32.6881361976179,31.6673914241607,32.0967523209324,776186.1932602,0.0,1.0
2005-02-11,39.62,40.28,39.13,39.4,466100,32.0967523209324,32.631428154648,31.6997960201434,31.9185270430271,575350.484539725,0.0,1.0
2005-02-14,39.31,40.03,39.2,39.56,338700,31.8456167020659,32.4288994297557,31.7565040631133,32.0481454269582,418088.841694068,0.0,1.0
2005-02-15,40.3,40.6,39.51,39.6,587600,32.6476304526394,32.8906649225102,32.0076396819797,32.080550022941,725329.209859565,0.0,1.0
2005-02-16,41.0,41.25,39.86,40.4,635100,33.2147108823379,33.4172396072302,32.291179896829,32.7286419425963,783962.867906414,0.0,1.0
2005-02-17,41.08,41.35,40.45,41.15,292200,33.2795200743034,33.4982510971871,32.7691476875748,33.3362281172733,360689.576448204,0.0,1.0
2005-02-18,40.48,41.38,40.28,41.13,239400,32.7934511345619,33.5225545441742,32.631428154648,33.3200258192819,295513.636556126,0.0,1.0
2005-02-22,39.21,40.61,39.0,40.43,455300,31.764605212109,32.8987660715059,31.5944810831994,32.7529453895834,562019.042289073,0.0,1.0
2005-02-23,39.61,40.45,39.25,39.47,434800,32.0886511719367,32.7691476875748,31.7970098080917,31.975235085997,536713.989868853,0.0,1.0
2005-02-24,40.64,40.76,39.2,39.52,474600,32.923069518493,33.0202833064413,31.7565040631133,32.0157408309754,585842.823348109,0.0,1.0
2005-02-25,41.4,41.4,40.46,40.64,355600,33.5387568421656,33.5387568421656,32.7772488365705,32.923069518493,438950.080030736,0.0,1.0
2005-02-28,43.22,44.25,41.73,41.75,1290800,35.0131659593815,35.8475843059378,33.8060947590234,33.8222970570148,1593354.22751315,0.0,1.0
2005-03-01,43.41,43.54,42.81,43.54,605200,35.1670877902997,35.2724027272437,34.6810188505582,35.2724027272437,747054.523156923,0.0,1.0
2005-03-02,43.61,43.93,43.1,43.19,409000,35.3291107702135,35.5883475380757,34.9159521714332,34.9888625123945,504866.655603407,0.0,1.0
2005-03-03,43.39,43.92,43.29,43.61,439600,35.1508854923083,35.58024638908,35.0698740023514,35.3291107702135,542639.075313588,0.0,1.0
2005-03-04,43.41,43.93,43.07,43.7,367400,35.1670877902997,35.5883475380757,34.8916487244462,35.4020211111748,453515.915082375,0.0,1.0
2005-03-07,44.11,44.47,43.41,43.68,422800,35.7341682199981,36.0258095838431,35.1670877902997,35.3858188131834,521901.276257019,0.0,1.0
2005-03-08,44.78,44.93,43.66,44.26,383800,36.2769452027095,36.3984624376449,35.369616515192,35.8556854549335,473759.957018552,0.0,1.0
2005-03-09,44.5,45.1,44.08,44.93,344200,36.0501130308301,36.5361819705717,35.7098647730111,36.3984624376449,424878.002099493,0.0,1.0
2005-03-10,44.32,44.92,44.05,44.63,271300,35.9042923489077,36.3903612886492,35.685561326024,36.1554279677741,334890.76690759,0.0,1.0
2005-03-11,44.31,45.14,44.02,44.45,265200,35.896191199912,36.5685865665544,35.6612578790369,36.0096072858517,327360.970821573,0.0,1.0
2005-03-14,44.65,44.74,44.22,44.46,237600,36.1716302657655,36.2445406067268,35.8232808589508,36.0177084348474,293291.729514351,0.0,1.0
2005-03-15,43.98,44.8,43.9,44.74,196700,35.6288532830541,36.2931475007009,35.5640440910886,36.2445406067268,242805.06395401,0.0,1.0
2005-03-16,43.15,44.08,42.74,44.08,255100,34.9564579164117,35.7098647730111,34.6243108075883,35.7098647730111,314893.603531611,0.0,1.0
2005-03-17,42.42,43.33,42.36,43.2,498700,34.3650740397262,35.1022785983342,34.316467145752,34.9969636613902,615591.689851879,0.0,1.0
2005-03-18,41.45,42.88,41.22,42.43,562400,33.579262587144,34.737726893528,33.3929361602431,34.3731751887219,694222.511274709,0.0,1.0
2005-03-21,40.6,41.65,39.63,41.65,678000,32.8906649225102,33.7412855670579,32.1048534699281,33.7412855670579,836918.319068728,0.0,1.0
2005-03-22,41.06,41.95,40.78,40.86,460800,33.263317776312,33.9843200369286,33.0364856044326,33.1012947963982,568808.202694499,0.0,1.0
2005-03-23,39.47,40.93,38.89,40.86,752700,31.975235085997,33.158002839368,31.5053684442468,33.1012947963982,929127.461302406,0.0,1.0
2005-03-24,39.52,40.02,39.5,39.79,303400,32.0157408309754,32.42079828076,31.9995385329841,32.2344718538591,374514.775819251,0.0,1.0
2005-03-28,39.66,40.15,39.5,39.54,179100,32.1291569169151,32.526113217704,31.9995385329841,32.0319431289668,221079.750656651,0.0,1.0
2005-03-29,37.75,39.91,37.41,39.78,574900,30.5818374587379,32.3316856418074,30.3063983928844,32.2263707048634,709652.421287038,0.0,1.0
2005-03-30,37.99,39.47,37.75,38.01,857000,30.7762650346345,31.975235085997,30.5818374587379,30.7924673326259,1057874.63044528,0.0,1.0
2005-03-31,37.78,38.01,37.47,38.0,518200,30.606140905725,30.7924673326259,30.3550052868585,30.7843661836302,639662.349471113,0.0,1.0
2005-04-01,38.1,38.86,37.65,38.17,466400,30.8653776735872,31.4810649972598,30.500825968781,30.922085716557,575720.802380021,0.0,1.0
2005-04-04,38.07,38.4,35.84,37.79,979700,30.8410742266001,31.1084121434579,29.0345180005607,30.6142420547207,1209334.6271263,0.0,1.0
2005-04-05,37.51,38.31,37.48,37.9,436500,30.3874098828413,31.0355018024967,30.3631064358542,30.7033546936733,538812.457630531,0.0,1.0
2005-04-06,37.78,38.56,37.74,37.87,357000,30.606140905725,31.238030527389,30.5737363097422,30.6790512466862,440678.229952118,0.0,1.0
2005-04-07,37.82,37.97,36.92,37.75,482600,30.6385455017078,30.7600627366431,29.9094420920955,30.5818374587379,595717.965756,0.0,1.0
2005-04-08,35.79,37.0,35.72,36.58,1253500,28.9940122555823,29.974251284061,28.9373042126124,29.6340030262419,1547311.37603636,0.0,1.0
2005-04-11,35.0,36.6,34.54,36.0,813700,28.3540214849226,29.6502053242333,27.9813686311207,29.1641363844918,1004425.42216257,0.0,1.0
2005-04-12,35.72,36.06,34.85,34.95,485500,28.9373042126124,29.212743278466,28.2325042499872,28.3135157399441,599297.704878861,0.0,1.0
2005-04-13,34.23,35.85,34.12,35.55,277300,27.7302330122543,29.0426191495564,27.6411203733017,28.7995846796856,342297.123713507,0.0,1.0
2005-04-14,33.44,34.4,32.91,34.14,625900,27.0902422415946,27.867952545181,26.6608813448229,27.6573226712931,772606.45413734,0.0,1.0
2005-04-15,32.9,34.38,32.68,33.41,472400,26.6527801958272,27.8517502471897,26.474554917922,27.0659387946075,583127.15918594,0.0,1.0
2005-04-18,32.73,33.59,32.64,32.8,424300,26.5150606629005,27.21175947653,26.4421503219392,26.5717687058703,523752.865458497,0.0,1.0
2005-04-19,34.23,34.24,32.8,32.8,447600,27.7302330122543,27.73833416125,26.5717687058703,26.5717687058703,552514.217721478,0.0,1.0
2005-04-20,32.65,34.27,32.62,34.1,536500,26.4502514709349,27.7626376082371,26.4259480239478,27.6249180753103,662251.737729163,0.0,1.0
2005-04-21,33.98,34.16,32.71,32.71,454700,27.527704287362,27.6735249692844,26.4988583649091,26.4988583649091,561278.406608481,0.0,1.0
2005-04-22,32.81,33.88,32.79,33.61,381400,26.579869854866,27.4466927974051,26.5636675568746,27.2279617745214,470797.414296184,0.0,1.0
2005-04-25,32.63,33.29,32.27,33.29,488200,26.4340491729435,26.9687250066592,26.1424078090986,26.9687250066592,602630.565441524,0.0,1.0
2005-04-26,31.71,33.08,31.61,32.75,516500,25.6887434653399,26.7986008777497,25.6077319753829,26.5312629608918,637563.881709435,0.0,1.0
2005-04-27,31.88,32.53,31.06,31.79,437000,25.8264629982666,26.3530376829866,25.1621687806199,25.7535526573054,539429.654031024,0.0,1.0
2005-04-28,31.3,31.93,31.29,31.6,454100,25.3565963565165,25.8669687432451,25.3484952075208,25.5996308263872,560537.770927889,0.0,1.0
2005-04-29,31.53,32.03,31.21,31.29,303000,25.5429227834174,25.947980233202,25.2836860155552,25.3484952075208,374021.018698856,0.0,1.0
2005-05-02,32.38,32.4,31.53,31.53,496300,26.3287342359995,26.3449965795672,25.6375846343751,25.6375846343751,610367.131817035,0.12,1.0
2005-05-03,32.46,32.95,32.0,32.0,482900,26.3937836102701,26.7922110276771,26.0197497082145,26.0197497082145,593887.342241478,0.0,1.0
2005-05-04,32.84,32.97,32.16,32.74,346400,26.7027681380551,26.8084733712447,26.1498484567556,26.6214564202169,426014.858878543,0.0,1.0
2005-05-05,32.71,33.5,32.5,32.59,428900,26.5970629048655,27.239425475787,26.4263082974053,26.4994888434597,527476.249922076,0.0,1.0
2005-05-06,32.87,33.38,32.63,32.63,320800,26.7271616534066,27.1418514143812,26.532013530595,26.532013530595,394531.081778973,0.0,1.0
2005-05-09,33.13,33.2,32.61,32.7,191400,26.9385721197858,26.9954903222725,26.5157511870273,26.5889317330817,235390.427220996,0.0,1.0
2005-05-10,32.0,33.19,32.0,33.19,388500,26.0197497082145,26.9873591504887,26.0197497082145,26.9873591504887,477790.914186818,0.0,1.0
2005-05-11,31.9,32.7,31.74,32.27,223900,25.9384379903763,26.5889317330817,25.8083392418352,26.2392913463775,275360.066116934,0.0,1.0
2005-05-12,31.39,32.47,31.0,32.12,309300,25.5237482294017,26.4019147820539,25.2066325298328,26.1173237696203,380387.978785026,0.0,1.0
2005-05-13,30.52,31.4,30.25,31.39,324700,24.8163362842096,25.5318794011855,24.5967946460465,25.5237482294017,399327.438446486,0.0,1.0
2005-05-16,32.26,32.82,31.04,31.6,677300,26.2311601745937,26.6865057944875,25.2391572169681,25.6945028368618,832967.274591332,0.0,1.0
2005-05-17,32.41,32.59,31.78,32.0,317800,26.353127751351,26.4994888434597,25.8408639289705,26.0197497082145,390841.576650118,0.0,1.0
2005-05-18,32.98,33.1,32.19,32.19,327200,26.8166045430286,26.9141786044344,26.174241972107,26.174241972107,402402.026053865,0.0,1.0
2005-05-19,32.32,33.2,32.17,32.99,303600,26.2799472052966,26.9954903222725,26.1579796285394,26.8247357148124,373377.919040201,0.0,1.0
2005-05-20,32.46,32.54,31.87,32.39,140200,26.3937836102701,26.4588329845406,25.9140444750249,26.3368654077834,172422.873021858,0.0,1.0
2005-05-23,32.86,33.46,32.44,32.47,190200,26.7190304816228,27.2069007886518,26.3775212667024,26.4019147820539,233914.625169454,0.0,1.0
2005-05-24,33.11,33.5,32.34,32.72,163300,26.9223097762182,27.239425475787,26.2962095488643,26.6051940766493,200832.062514047,0.0,1.0
2005-05-25,32.85,33.25,32.45,33.08,201100,26.7108993098389,27.0361461811916,26.3856524384863,26.8979162608667,247319.82713763,0.0,1.0
2005-05-26,33.48,33.61,32.97,32.97,118300,27.2231631322194,27.328868365409,26.8084733712447,26.8084733712447,145489.485581211,0.0,1.0
2005-05-27,33.06,33.68,33.01,33.66,99800,26.8816539172991,27.3857865678957,26.84099805838,27.3695242243281,122737.537286601,0.0,1.0
2005-05-31,32.66,33.26,32.54,33.01,236400,26.5564070459464,27.0442773529754,26.4588329845406,26.84099805838,290733.004153832,0.0,1.0
2005-06-01,33.01,33.5,32.63,32.86,182900,26.84099805838,27.239425475787,26.532013530595,26.7190304816228,224936.829355905,0.0,1.0
2005-06-02,33.02,33.22,32.53,32.77,158800,26.8491292301638,27.0117526658402,26.4507018127568,26.6458499355684,195297.804820764,0.0,1.0
2005-06-03,32.74,33.24,32.73,32.85,130400,26.6214564202169,27.0280150094078,26.6133252484331,26.7108993098389,160370.48960093,0.0,1.0
2005-06-06,33.02,33.15,32.65,32.69,290600,26.8491292301638,26.9548344633534,26.5482758741626,26.5808005612979,357390.063481826,0.0,1.0
2005-06-07,32.91,33.53,32.88,33.16,214600,26.7596863405418,27.2638189911385,26.7352928251904,26.9629656351373,263922.600217481,0.0,1.0
2005-06-08,31.82,32.9,31.53,32.9,367900,25.8733886161058,26.751555168758,25.6375846343751,26.751555168758,452456.312302009,0.0,1.0
2005-06-09,31.61,31.82,30.49,31.71,289000,25.7026340086456,25.8733886161058,24.7919427688581,25.7839457264838,355422.327413103,0.0,1.0
2005-06-10,31.55,31.8,31.27,31.67,180800,25.6538469779427,25.8571262725381,25.4261741679958,25.7514210393485,222354.175765706,0.0,1.0
2005-06-13,30.96,31.55,30.75,31.55,330700,25.1741078426975,25.6538469779427,25.0033532352374,25.6538469779427,406706.448704198,0.0,1.0
2005-06-14,30.71,30.97,30.61,30.91,381400,24.9708285481021,25.1822390144813,24.8895168302639,25.1334519837784,469059.08538186,0.0,1.0
2005-06-15,30.98,31.05,30.7,30.91,455500,25.1903701862652,25.2472883887519,24.9626973763183,25.1334519837784,560189.862064596,0.0,1.0
2005-06-16,31.18,31.21,30.91,30.97,461300,25.3529936219415,25.3773871372929,25.1334519837784,25.1822390144813,567322.905313717,0.0,1.0
2005-06-17,31.62,31.79,31.18,31.25,271400,25.7107651804294,25.8489951007543,25.3529936219415,25.4099118244282,333777.23065715,0.0,1.0
2005-06-20,31.37,32.13,31.15,32.01,930000,25.507485885834,26.1254549414041,25.32860010659,26.0278808799983,1143746.58994528,0.0,1.0
2005-06-21,31.5,31.73,31.34,31.4,419900,25.6131911190236,25.8002080700514,25.4830923704826,25.5318794011855,516407.734535509,0.0,1.0
2005-06-22,32.28,32.42,31.62,31.62,243700,26.2474225181614,26.3612589231348,25.7107651804294,25.7107651804294,299710.799967381,0.0,1.0
2005-06-23,31.51,32.12,31.39,32.03,560700,25.6213222908075,26.1173237696203,25.5237482294017,26.0441432235659,689568.508583137,0.0,1.0
2005-06-24,30.91,32.12,30.89,31.54,440800,25.1334519837784,26.1173237696203,25.1171896402108,25.6457158061589,542111.286933204,0.0,1.0
2005-06-27,30.88,31.23,30.78,30.81,159500,25.109058468427,25.3936494808606,25.0277467505888,25.0521402659403,196158.68935083,0.0,1.0
2005-06-28,32.16,32.22,30.78,30.96,256700,26.1498484567556,26.1986354874585,25.0277467505888,25.1741078426975,315698.655525756,0.0,1.0
2005-06-29,32.17,32.78,32.08,32.23,228400,26.1579796285394,26.6539811073522,26.084799082485,26.2067666592423,280894.323810217,0.0,1.0
2005-06-30,31.81,32.41,31.63,32.34,315100,25.865257444322,26.353127751351,25.7188963522133,26.2962095488643,387521.022034147,0.0,1.0
2005-07-01,32.56,32.57,31.64,31.8,269600,26.4750953281082,26.4832264998921,25.7270275239971,25.8571262725381,331563.527579836,0.0,1.0
2005-07-05,33.33,33.39,32.06,32.9,287300,27.1011955554622,27.1499825861651,26.0685367389174,26.751555168758,353331.607840084,0.0,1.0
2005-07-06,33.42,33.74,33.25,33.4,332600,27.1743761015165,27.4345735985987,27.0361461811916,27.1581137579489,409043.135285806,0.0,1.0
2005-07-07,33.95,34.32,32.65,33.23,509500,27.6053282060588,27.90618156206,26.5482758741626,27.019883837624,626600.954384,0.0,1.0
2005-07-08,34.98,35.25,33.82,34.04,474800,28.442838899792,28.662380537955,27.4996229728692,27.6785087521132,583925.678393568,0.0,1.0
2005-07-11,35.15,35.64,34.88,35.24,648800,28.5810688201169,28.9794962375239,28.3615271819538,28.6542493661712,797916.9758672,0.0,1.0
2005-07-12,35.01,35.61,34.86,35.11,319200,28.4672324151434,28.9551027221724,28.3452648383862,28.5485441329816,392563.345710251,0.0,1.0
2005-07-13,34.49,35.1,34.4,35.07,252000,28.0444114823849,28.5404129611978,27.9712309363306,28.5160194458463,309918.430823883,0.0,1.0
2005-07-14,34.9,35.28,34.69,34.99,376600,28.3777895255214,28.6867740533065,28.2070349180613,28.4509700715758,463155.877175691,0.0,1.0
2005-07-15,34.31,34.66,33.9,34.41,332200,27.8980503902762,28.1826414027098,27.5646723471397,27.9793621081144,408551.201268626,0.0,1.0
2005-07-18,33.9,34.46,33.89,34.36,335400,27.5646723471397,28.0200179670335,27.5565411753559,27.9387062491953,412486.673406072,0.0,1.0
2005-07-19,33.99,34.2,33.4,34.02,233700,27.6378528931941,27.8086075006542,27.1581137579489,27.6622464085455,287412.449537862,0.0,1.0
2005-07-20,35.56,35.98,33.96,34.07,469800,28.9144468632534,29.2559560781737,27.6134593778426,27.7029022674646,577776.503178808,0.0,1.0
2005-07-21,36.32,37.44,35.27,35.59,672400,29.5324159188234,30.4431071586109,28.6786428815227,28.9388403786048,826941.082880868,0.0,1.0
2005-07-22,35.99,36.79,35.22,36.28,629000,29.2640872499575,29.9145809926628,28.6379870226036,29.4998912316882,773566.242016753,0.0,1.0
2005-07-25,34.8,36.1,34.75,35.86,416800,28.2964778076833,29.3535301395795,28.2558219487642,29.1583820167679,512595.245902357,0.0,1.0
2005-07-26,34.59,35.13,34.37,34.8,479400,28.1257232002231,28.5648064765492,27.9468374209791,28.2964778076833,589582.919591147,0.0,1.0
2005-07-27,34.39,34.9,33.79,34.55,481500,27.9630997645468,28.3777895255214,27.4752294575177,28.0931985130878,592165.573181345,0.0,1.0
2005-07-28,35.1,35.35,34.18,34.63,402700,28.5404129611978,28.7436922557932,27.7923451570866,28.1582478873584,495254.571796735,0.0,1.0
2005-07-29,34.3,35.15,33.98,35.0,342900,27.8899192184924,28.5810688201169,27.6297217214103,28.4591012433596,421710.436228211,0.0,1.0
2005-08-01,34.56,34.98,34.21,34.49,274600,28.1013296848716,28.442838899792,27.8167386724381,28.0444114823849,337712.702794596,0.0,1.0
2005-08-02,34.86,34.98,34.48,34.63,376900,28.3452648383862,28.442838899792,28.0362803106011,28.1582478873584,463524.827688575,0.0,1.0
2005-08-03,34.81,34.97,34.51,34.78,213600,28.3046089794671,28.4347077280081,28.0606738259526,28.2802154641156,262692.765174528,0.0,1.0
2005-08-04,34.59,34.96,34.5,34.89,215200,28.1257232002231,28.4265765562243,28.0525426541687,28.3696583537376,264660.501243252,0.0,1.0
2005-08-05,34.27,34.85,34.18,34.6,189400,27.865525703141,28.3371336666023,27.7923451570866,28.1338543720069,232930.757135092,0.0,1.0
2005-08-08,34.24,34.77,34.1,34.17,118700,27.8411321877895,28.2720842923318,27.7272957828161,27.7842139853028,145981.419598392,0.0,1.0
2005-08-09,34.26,34.79,34.0,34.23,195500,27.9793621081144,28.412201043237,27.7670260267335,27.954861791032,239384.656952473,0.15,1.0
2005-08-10,34.3,35.39,34.0,34.23,235800,28.0120291975576,28.9022073848852,27.7670260267335,27.954861791032,288730.957081295,0.0,1.0
2005-08-11,34.72,34.97,34.22,34.22,104900,28.3550336367114,28.5592029457315,27.9466950186712,27.9466950186712,128447.31720877,0.0,1.0
2005-08-12,34.48,34.99,33.73,34.79,228600,28.1590311000521,28.5755364904531,27.5465231729918,28.412201043237,279914.744651332,0.0,1.0
2005-08-15,34.63,34.75,33.83,34.28,194600,28.2815326854641,28.3795339537938,27.6281908965998,27.995695652836,238282.630398728,0.0,1.0
2005-08-16,34.15,34.79,34.07,34.68,162900,27.8895276121455,28.412201043237,27.8241934332591,28.3223665472682,199466.806227918,0.0,1.0
2005-08-17,34.42,34.62,33.94,34.07,152700,28.1100304658873,28.2733659131033,27.7180253925687,27.8241934332591,186977.171952136,0.0,1.0
2005-08-18,34.37,34.47,33.86,34.21,118400,28.0691966040832,28.1508643276913,27.6526912136822,27.9385282463104,144977.715514951,0.0,1.0
2005-08-19,34.45,34.6,34.13,34.37,142600,28.1345307829697,28.2570323683817,27.8731940674239,28.0691966040832,174609.985071216,0.0,1.0
2005-08-22,34.21,34.55,34.0,34.45,131500,27.9385282463104,28.2161985065777,27.7670260267335,28.1345307829697,161018.324241689,0.0,1.0
2005-08-23,33.76,34.36,33.47,34.3,403000,27.5710234900742,28.0610298317224,27.3341870916109,28.0120291975576,493463.001288219,0.0,1.0
2005-08-24,34.01,34.48,33.64,33.7,262600,27.7751927990943,28.1590311000521,27.4730222217445,27.5220228559094,321546.858903936,0.0,1.0
2005-08-25,34.13,34.28,33.91,33.91,171600,27.8731940674239,27.995695652836,27.6935250754862,27.6935250754862,210119.72958079,0.0,1.0
2005-08-26,33.5,34.18,33.1,34.13,211400,27.3586874086933,27.914027929228,27.0320165142611,27.8731940674239,258853.792735309,0.0,1.0
2005-08-29,34.2,34.2,33.2,33.33,184300,27.9303614739496,27.9303614739496,27.1136842378692,27.2198522785596,225670.548728086,0.0,1.0
2005-08-30,33.41,34.22,33.21,34.13,184400,27.285186457446,27.9466950186712,27.12185101023,27.8731940674239,225792.996122947,0.0,1.0
2005-08-31,33.67,33.69,32.75,33.41,295300,27.497522538827,27.5138560835486,26.746179481633,27.285186457446,361587.157023352,0.0,1.0
2005-09-01,34.87,35.06,33.22,33.67,299800,28.4775352221234,28.6327038969787,27.1300177825908,27.497522538827,367097.28979208,0.0,1.0
2005-09-02,34.45,35.09,34.23,34.9,139700,28.1345307829697,28.6572042140611,27.954861791032,28.5020355392058,171059.010620258,0.0,1.0
2005-09-06,34.86,35.1,34.25,34.25,232600,28.4693684497626,28.6653709864219,27.9711953357536,27.9711953357536,284812.640445756,0.0,1.0
2005-09-07,34.94,35.04,34.49,34.99,162100,28.5347026286491,28.6163703522571,28.1671978724129,28.5755364904531,198487.227069033,0.0,1.0
2005-09-08,34.65,34.87,34.3,34.78,258000,28.2978662301857,28.4775352221234,28.0120291975576,28.4040342708762,315914.278740349,0.0,1.0
2005-09-09,33.69,34.28,33.26,34.28,305300,27.5138560835486,27.995695652836,27.162684872034,27.995695652836,373831.896509412,0.0,1.0
2005-09-12,33.32,33.83,33.29,33.54,276900,27.2116855061988,27.6281908965998,27.1871851891164,27.3913544981365,339056.836369002,0.0,1.0
2005-09-13,32.99,33.26,32.75,33.25,219600,26.9421820182923,27.162684872034,26.746179481633,27.1545180996732,268894.479113878,0.0,1.0
2005-09-14,32.85,33.18,32.36,33.0,343800,26.827847205241,27.0973506931476,26.4276753595616,26.9503487906531,420974.143530744,0.0,1.0
2005-09-15,33.04,33.2,32.71,32.95,235500,26.9830158800963,27.1136842378692,26.7135123921898,26.9095149288491,288363.614896714,0.0,1.0
2005-09-16,33.71,33.74,32.93,33.3,391400,27.5301896282702,27.5546899453526,26.8931813841275,27.1953519614772,479259.103484389,0.0,1.0
2005-09-19,32.8,33.75,32.56,33.55,248300,26.787013343437,27.5628567177134,26.5910108067777,27.3995212704973,304036.881438871,0.0,1.0
2005-09-20,32.35,33.19,32.35,32.65,288800,26.4195085872008,27.1055174655084,26.4195085872008,26.664511758025,353628.076357414,0.0,1.0
2005-09-21,32.4,32.79,32.17,32.35,241900,26.4603424490049,26.7788465710762,26.2725066847064,26.4195085872008,296200.248167791,0.0,1.0
2005-09-22,32.48,32.79,32.09,32.35,274500,26.5256766278913,26.7788465710762,26.2071725058199,26.4195085872008,336118.098892348,0.0,1.0
2005-09-23,33.04,33.28,32.35,32.51,238000,26.9830158800963,27.1790184167556,26.4195085872008,26.5501769449737,291424.799768229,0.0,1.0
2005-09-26,33.57,33.9,33.11,33.25,297900,27.4158548152189,27.6853583031254,27.0401832866219,27.1545180996732,364770.789289728,0.0,1.0
2005-09-27,33.32,33.88,32.98,33.5,322000,27.2116855061988,27.6690247584038,26.9340152459315,27.3586874086933,394280.611451133,0.0,1.0
2005-09-28,33.69,33.85,33.32,33.32,196700,27.5138560835486,27.6445244413214,27.2116855061988,27.2116855061988,240854.0256908,0.0,1.0
2005-09-29,34.5,35.14,33.51,33.65,303700,28.1753646447737,28.6980380758651,27.3668541810541,27.4811889941053,371872.738191643,0.0,1.0
2005-09-30,34.87,34.94,34.23,34.43,152200,28.4775352221234,28.5347026286491,27.954861791032,28.1181972382481,186364.934977834,0.0,1.0
2005-10-03,34.41,35.24,34.14,34.95,191100,28.1018636935264,28.7797057994732,27.8813608397847,28.5428694010099,233996.971578608,0.0,1.0
2005-10-04,33.83,34.77,33.81,34.44,283100,27.6281908965998,28.3958674985154,27.6118573518782,28.1263640106089,346648.57485036,0.0,1.0
2005-10-05,32.8,33.85,32.72,33.69,312900,26.787013343437,27.6445244413214,26.7216791645506,27.5138560835486,383137.898518818,0.0,1.0
2005-10-06,33.12,33.74,32.73,32.77,202700,27.0483500589827,27.5546899453526,26.7298459369114,26.7625130263546,248200.869382437,0.0,1.0
2005-10-07,33.47,33.8,33.02,33.04,124900,27.3341870916109,27.6036905795174,26.9666823353747,26.9830158800963,152936.79618089,0.0,1.0
2005-10-10,33.45,33.94,33.18,33.72,72500,27.3178535468893,27.7180253925687,27.0973506931476,27.538356400631,88774.3612739351,0.0,1.0
2005-10-11,33.9,34.46,33.53,33.55,235500,27.6853583031254,28.1426975553305,27.3831877257757,27.3995212704973,288363.614896714,0.0,1.0
2005-10-12,33.02,34.08,32.86,33.76,226300,26.9666823353747,27.8323602056199,26.8360139776018,27.5710234900742,277098.454569538,0.0,1.0
2005-10-13,33.06,33.35,32.36,32.9,265600,26.9993494248179,27.2361858232812,26.4276753595616,26.868681067045,325220.280749755,0.0,1.0
2005-10-14,33.53,33.88,33.18,33.46,183300,27.3831877257757,27.6690247584038,27.0973506931476,27.3260203192501,224446.07477948,0.0,1.0
2005-10-17,33.75,33.95,33.38,33.43,174800,27.5628567177134,27.7261921649295,27.2606861403636,27.3015200021677,214038.046216329,0.0,1.0
2005-10-18,33.26,33.94,32.91,33.24,210200,27.162684872034,27.7180253925687,26.8768478394059,27.1463513273124,257384.423996982,0.0,1.0
2005-10-19,33.95,34.17,32.97,33.09,355500,27.7261921649295,27.9058611568672,26.9258484735707,27.0238497419003,435300.488729434,0.0,1.0
2005-10-20,33.15,34.13,32.7,33.85,442800,27.0728503760651,27.8731940674239,26.705345619829,27.6445244413214,542197.064442739,0.0,1.0
2005-10-21,33.59,34.21,32.78,33.23,313600,27.4321883599405,27.9385282463104,26.7706797987154,27.1381845549516,383995.030282843,0.0,1.0
2005-10-24,37.96,39.62,35.11,35.11,2356100,31.0010678816119,32.3567520935053,28.6735377587827,28.6735377587827,2884983.0703106,0.0,1.0
2005-10-25,38.55,39.36,37.67,37.7,757900,31.4829074508993,32.1444160121244,30.7642314831485,30.788731800231,928028.805648489,0.0,1.0
2005-10-26,38.26,39.26,37.94,38.54,694800,31.246071052436,32.0627482885164,30.9847343368902,31.4747406785385,850764.49949145,0.0,1.0
2005-10-27,36.59,38.26,36.41,38.13,609200,29.8822200681817,31.246071052436,29.7352181656872,31.1399030117455,745949.529490777,0.0,1.0
2005-10-28,38.0,38.03,36.42,36.6,373900,31.0337349710551,31.0582352881375,29.743384938048,29.8903868405425,457830.809383784,0.0,1.0
2005-10-31,38.76,39.22,37.93,38.0,235800,31.6544096704762,32.0300811990732,30.9765675645294,31.0337349710551,288730.957081295,0.0,1.0
2005-11-01,38.77,39.17,38.5,38.5,241800,31.662576442837,31.9892473372691,31.4420735890953,31.4420735890953,296077.800772931,0.0,1.0
2005-11-02,39.8,40.37,38.38,38.88,412000,32.5037539959998,32.9692600205656,31.3440723207656,31.7524109388058,504483.266825673,0.0,1.0
2005-11-03,40.3,41.09,39.85,40.2,407500,32.91209261404,33.5572676305435,32.5445878578038,32.8304248904319,498973.134056946,0.0,1.0
2005-11-04,40.32,40.62,39.41,40.25,413000,32.9284261587616,33.1734293295857,32.1852498739284,32.871258752236,505707.740774279,0.0,1.0
2005-11-07,41.03,41.13,40.19,40.4,327400,33.6307685817907,33.7127348712906,32.9422517499919,33.1143809579416,399432.500846067,0.15,1.0
2005-11-08,41.18,41.56,40.5,40.57,366600,33.7537180160405,34.06518991614,33.1963472474415,33.2537236500914,447257.039737838,0.0,1.0
2005-11-09,41.84,41.99,40.94,41.31,295000,34.2946955267396,34.4176449609893,33.5569989212409,33.8602741923903,359904.055435521,0.0,1.0
2005-11-10,41.75,42.25,41.2,41.29,317000,34.2209258661897,34.630757313689,33.7701112739405,33.8438809344904,386744.35787478,0.0,1.0
2005-11-11,42.6,42.68,41.52,41.84,263300,34.9176393269385,34.9832123585383,34.03240340034,34.2946955267396,321229.619648043,0.0,1.0
2005-11-14,41.7,43.07,41.55,42.45,305700,34.1799427214398,35.3028808875878,34.05699328719,34.7946898926887,372958.202530979,0.0,1.0
2005-11-15,40.94,42.13,40.93,41.71,423300,33.5569989212409,34.5323977662891,33.5488022922909,34.1881393503897,516431.819206292,0.0,1.0
2005-11-16,41.34,41.78,40.77,40.94,246000,33.8848640792403,34.2455157530396,33.4176562290911,33.5569989212409,300123.381820807,0.0,1.0
2005-11-17,41.99,42.12,41.23,41.34,357000,34.4176449609893,34.5242011373392,33.7947011607904,33.8848640792403,435544.907764343,0.0,1.0
2005-11-18,41.99,42.37,41.5,42.33,321400,34.4176449609893,34.7291168610888,34.0160101424401,34.6963303452888,392112.418362633,0.0,1.0
2005-11-21,41.91,42.05,41.55,42.0,219400,34.3520719293895,34.4668247346893,34.05699328719,34.4258415899393,267671.016144248,0.0,1.0
2005-11-22,41.91,42.17,41.44,41.75,344100,34.3520719293895,34.5651842820891,33.9668303687401,34.2209258661897,419806.730424958,0.0,1.0
2005-11-23,42.09,42.24,41.89,42.02,332600,34.4996112504892,34.622560684739,34.3356786714895,34.4422348478393,405776.57233171,0.0,1.0
2005-11-25,41.83,42.11,41.65,41.95,32600,34.2864988977896,34.5160045083892,34.1389595766898,34.3848584451894,39772.4481599932,0.0,1.0
2005-11-28,40.6,42.0,40.5,41.77,535700,33.2783135369414,34.4258415899393,33.1963472474415,34.2373191240897,653561.364395961,0.0,1.0
2005-11-29,41.16,41.19,40.73,40.77,337300,33.7373247581405,33.7619146449905,33.3848697132912,33.4176562290911,411510.636943734,0.0,1.0
2005-11-30,41.24,41.8,40.99,41.2,361600,33.8028977897404,34.2619090109396,33.5979820659908,33.7701112739405,441156.971001643,0.0,1.0
2005-12-01,41.39,42.25,41.18,41.43,181500,33.9258472239902,34.630757313689,33.7537180160405,33.9586337397902,221432.495123889,0.0,1.0
2005-12-02,41.22,41.49,40.69,41.24,204800,33.7865045318405,34.0078135134901,33.3520831974912,33.8028977897404,249858.815434558,0.0,1.0
2005-12-05,41.13,41.68,40.7,41.05,290300,33.7127348712906,34.1635494635398,33.3602798264412,33.6471618396907,354169.990823498,0.0,1.0
2005-12-06,41.6,42.11,41.29,41.34,463600,34.0979764319399,34.5160045083892,33.8438809344904,33.8848640792403,565598.373220026,0.0,1.0
2005-12-07,41.53,42.29,41.39,41.46,367800,34.04060002929,34.6635438294889,33.9258472239902,33.9832236266401,448721.056234525,0.0,1.0
2005-12-08,41.7,42.19,41.5,41.91,416200,34.1799427214398,34.5815775399891,34.0160101424401,34.3520719293895,507769.721600894,0.0,1.0
2005-12-09,41.75,42.28,41.56,41.56,285800,34.2209258661897,34.6553472005389,34.06518991614,34.06518991614,348679.928960922,0.0,1.0
2005-12-12,42.48,42.83,41.75,41.75,381400,34.8192797795386,35.1061617927881,34.2209258661897,34.2209258661897,465313.243196976,0.0,1.0
2005-12-13,42.96,43.02,41.85,42.25,468100,35.2127179691379,35.2618977428379,34.3028921556895,34.630757313689,571088.435082603,0.0,1.0
2005-12-14,43.42,43.55,42.85,42.95,254600,35.5897629008373,35.6963190771871,35.1225550506881,35.204521340188,310615.500047063,0.0,1.0
2005-12-15,43.16,43.73,42.59,43.49,427300,35.3766505481377,35.8438583982868,34.9094426979885,35.6471393034872,521311.874195248,0.0,1.0
2005-12-16,43.64,44.15,43.26,43.26,529600,35.770088737737,36.1881168141862,35.4586168376375,35.4586168376375,646119.280537803,0.0,1.0
2005-12-19,42.61,43.75,42.4,43.64,491700,34.9258359558884,35.8602516561868,34.7537067479388,35.770088737737,599880.759517444,0.0,1.0
2005-12-20,42.19,43.02,41.87,42.82,566900,34.5815775399891,35.2618977428379,34.3192854135895,35.0979651638381,691625.79330982,0.0,1.0
2005-12-21,43.56,43.99,42.32,42.45,494500,35.7045157061371,36.0569707509865,34.6881337163389,34.7946898926887,603296.798009712,0.0,1.0
2005-12-22,44.71,44.77,43.4,43.4,486400,36.6471280353854,36.6963078090853,35.5733696429373,35.5733696429373,593414.686657077,0.0,1.0
2005-12-23,45.5,45.69,44.62,44.82,225400,37.2946617224343,37.450397672484,36.5733583748355,36.7372909538353,274991.098627683,0.0,1.0
2005-12-27,44.07,45.63,43.81,45.45,296700,36.1225437825863,37.4012178987841,35.9094314298867,37.2536785776843,361978.078805828,0.0,1.0
2005-12-28,44.68,45.08,43.76,44.0,216600,36.6225381485355,36.9504033065349,35.8684482851368,36.0651673799364,264254.977651979,0.0,1.0
2005-12-29,44.48,45.32,44.46,44.6,203000,36.4586055695357,37.1471224013345,36.4422123116358,36.5569651169356,247662.790689529,0.0,1.0
2005-12-30,43.68,44.49,43.29,44.35,364100,35.8028752535369,36.4668021984857,35.4832067244875,36.3520493931859,444207.00536974,0.0,1.0
2006-01-03,44.58,44.68,41.93,43.52,510000,36.5405718590356,36.6225381485355,34.3684651872894,35.6717291903371,622207.011091918,0.0,1.0
2006-01-04,44.35,45.17,44.02,44.4,268200,36.3520493931859,37.0241729670848,36.0815606378364,36.3930325379359,327207.687009515,0.0,1.0
2006-01-05,44.49,44.63,43.91,44.1,196900,36.4668021984857,36.5815550037855,35.9913977193866,36.1471336694363,240220.70683137,0.0,1.0
2006-01-06,44.61,45.04,44.29,44.72,279800,36.5651617458856,36.9176167907349,36.302869619486,36.6553246643354,341359.846477487,0.0,1.0
2006-01-09,45.42,45.88,44.55,44.55,303900,37.2290886908344,37.6061336225337,36.5159819721856,36.5159819721856,370762.177785949,0.0,1.0
2006-01-10,44.73,45.4,44.64,45.22,550600,36.6635212932854,37.2126954329344,36.5897516327355,37.0651561118347,671739.569229824,0.0,1.0
2006-01-11,43.98,44.87,43.9,44.59,367500,36.0487741220365,36.7782740985852,35.9832010904366,36.5487684879856,448355.052110352,0.0,1.0
2006-01-12,45.09,45.2,43.47,43.8,352900,36.9585999354849,37.0487628539347,35.6307460455872,35.9012348009367,430542.851400662,0.0,1.0
2006-01-13,45.34,45.85,44.91,44.91,248200,37.1635156592345,37.5815437356838,36.8110606143851,36.8110606143851,302807.412064734,0.0,1.0
2006-01-17,44.91,45.74,44.52,45.1,321800,36.8110606143851,37.4913808172339,36.4913920853357,36.9667965644349,392600.423861528,0.0,1.0
2006-01-18,44.06,44.47,43.6,44.33,545800,36.1143471536364,36.4504089405858,35.737302221937,36.335656135286,665883.503243076,0.0,1.0
2006-01-19,45.07,45.2,43.86,44.11,176500,36.9422066775849,37.0487628539347,35.9504145746366,36.1553302983863,215332.426387693,0.0,1.0
2006-01-20,44.58,45.6,44.03,45.21,290300,36.5405718590356,37.3766280119341,36.0897572667864,37.0569594828847,354169.990823498,0.0,1.0
2006-01-23,43.25,44.6,43.11,44.6,490100,35.4504202086875,36.5569651169356,35.3356674033877,36.5569651169356,597928.737521861,0.0,1.0
2006-01-24,44.83,44.95,43.47,43.48,533000,36.7454875827852,36.8438471301851,35.6307460455872,35.6389426745372,650267.327278417,0.0,1.0
2006-01-25,44.37,44.94,43.43,44.44,852800,36.3684426510859,36.8356505012351,35.5979595297873,36.4258190537358,1040427.72364547,0.0,1.0
2006-01-26,43.68,46.42,42.27,45.1,1653400,35.8028752535369,38.0487515858329,34.6471505715889,36.9667965644349,2017170.72968505,0.0,1.0
2006-01-27,42.74,44.25,42.55,43.91,723900,35.0323921322383,36.2700831036861,34.8766561821885,35.9913977193866,883167.951626351,0.0,1.0
2006-01-30,43.55,44.11,42.64,42.72,431300,35.6963190771871,36.1553302983863,34.9504258427384,35.0159988743383,526191.929184204,0.0,1.0
2006-01-31,42.81,43.64,42.49,43.37,650000,35.0897685348882,35.770088737737,34.8274764084886,35.5487797560873,793008.935705385,0.0,1.0
2006-02-01,43.01,43.35,42.03,42.91,682900,35.2537011138879,35.5323864981874,34.4504314767893,35.171734824388,833147.38798955,0.0,1.0
2006-02-02,42.95,43.12,42.61,42.77,530900,35.204521340188,35.3438640323377,34.9258359558884,35.0569820190882,647705.298409214,0.0,1.0
2006-02-03,42.13,43.05,42.0,42.7,377700,34.5323977662891,35.2864876296878,34.4258415899393,34.9996056164383,460799.192332192,0.0,1.0
2006-02-06,42.92,43.2,41.23,41.4,414400,35.3028808875878,35.5331885914211,33.9128093894512,34.0526390667785,503812.93403886,0.15,1.0
2006-02-07,42.54,43.0,42.27,43.0,445000,34.9903204323855,35.368683088683,34.7682380036891,35.368683088683,541015.33698671,0.0,1.0
2006-02-08,42.79,42.92,42.07,42.75,310800,35.195952310808,35.3028808875878,34.603732500951,35.1630512102604,377859.700529146,0.0,1.0
2006-02-09,42.08,43.09,42.05,42.75,284100,34.6119577760879,35.4427105649151,34.5872819506772,35.1630512102604,345398.780309943,0.0,1.0
2006-02-10,43.29,43.4,41.32,42.02,408000,35.6072160676532,35.6976940941591,33.9868368656833,34.5626061252665,496032.039304669,0.0,1.0
2006-02-13,42.65,43.47,42.47,43.4,237200,35.0807984588914,35.7552710201174,34.9327435064271,35.6976940941591,288379.41108595,0.0,1.0
2006-02-14,43.7,43.95,42.02,42.78,333700,35.9444523482662,36.1500842266888,34.5626061252665,35.1877270356711,405700.714499922,0.0,1.0
2006-02-15,43.1,43.65,42.35,43.59,336500,35.450935840052,35.9033259725817,34.8340402047843,35.8539743217603,409104.855946131,0.0,1.0
2006-02-16,42.86,43.54,42.51,43.26,321400,35.2535292367664,35.8128479460758,34.9656446069748,35.5825402422425,390746.807432648,0.0,1.0
2006-02-17,42.5,42.96,42.06,42.96,153600,34.9574193318379,35.3357819881354,34.5955072258141,35.3357819881354,186741.473620581,0.0,1.0
2006-02-21,42.61,42.74,41.6,42.56,471200,35.0478973583438,35.1548259351235,34.2171445695166,35.0067709826593,572868.374804804,0.0,1.0
2006-02-22,42.95,43.0,42.3,42.71,375400,35.3275567129985,35.368683088683,34.7929138290998,35.1301501097128,456398.106752384,0.0,1.0
2006-02-23,42.89,43.0,42.3,42.7,319600,35.2782050621771,35.368683088683,34.7929138290998,35.1219248345759,388558.430788657,0.0,1.0
2006-02-24,42.47,42.93,41.97,42.79,365900,34.9327435064271,35.3111061627247,34.521479749582,35.195952310808,444848.34113132,0.0,1.0
2006-02-27,42.57,43.05,42.35,42.41,466500,35.0149962577962,35.4098094643675,34.8340402047843,34.8833918556057,567154.280234382,0.0,1.0
2006-02-28,41.56,42.52,41.51,42.4,348400,34.184243468969,34.9738698821117,34.1431170932845,34.8751665804688,423572.457092516,0.0,1.0
2006-03-01,42.69,42.77,41.54,41.6,305200,35.113699559439,35.1795017605342,34.1677929186952,34.2171445695166,371051.417636728,0.0,1.0
2006-03-02,41.97,42.63,41.75,42.49,264500,34.521479749582,35.0643479086176,34.3405236965701,34.949194056701,321569.790186483,0.0,1.0
2006-03-03,41.98,42.35,41.9,41.97,288900,34.5297050247189,34.8340402047843,34.4639028236237,34.521479749582,351234.451360586,0.0,1.0
2006-03-06,41.45,42.18,41.27,42.1,505300,34.093765442463,34.694210527457,33.9457104899988,34.6284083263617,614325.954560416,0.0,1.0
2006-03-07,41.74,41.95,41.1,41.4,399800,34.3322984214332,34.5050291993082,33.8058808126714,34.0526390667785,486062.767926488,0.0,1.0
2006-03-08,41.55,42.15,41.12,41.55,294200,34.1760181938321,34.6695347020462,33.8223313629452,34.1760181938321,357678.004812337,0.0,1.0
2006-03-09,41.09,41.88,41.0,41.56,324300,33.7976555375345,34.4474522733499,33.7236280613024,34.184243468969,394272.525359079,0.0,1.0
2006-03-10,41.95,42.39,40.76,40.98,387100,34.5050291993082,34.8669413053319,33.5262214580167,33.7071775110286,470622.554938327,0.0,1.0
2006-03-13,42.2,42.71,41.95,42.01,342200,34.7106610777308,35.1301501097128,34.5050291993082,34.5543808501296,416034.715318769,0.0,1.0
2006-03-14,42.3,42.39,41.86,42.06,225000,34.7929138290998,34.8669413053319,34.4310017230761,34.5955072258141,273547.080498898,0.0,1.0
2006-03-15,42.57,42.73,41.86,42.3,448000,35.0149962577962,35.1466006599866,34.4310017230761,34.7929138290998,544662.631393362,0.0,1.0
2006-03-16,41.4,42.7,41.21,42.7,420000,34.0526390667785,35.1219248345759,33.8963588391774,35.1219248345759,510621.216931278,0.0,1.0
2006-03-17,41.53,41.6,40.56,41.5,474700,34.1595676435583,34.2171445695166,33.3617159552787,34.1348918181476,577123.551612564,0.0,1.0
2006-03-20,42.26,42.35,41.35,41.36,254000,34.7600127285522,34.8340402047843,34.011512691094,34.0197379662309,308804.259763201,0.0,1.0
2006-03-21,41.45,42.38,41.4,41.45,298400,34.093765442463,34.858716030195,34.0526390667785,34.093765442463,362784.216981651,0.0,1.0
2006-03-22,42.5,42.54,41.28,41.34,229900,34.9574193318379,34.9903204323855,33.9539357651357,34.0032874159571,279504.328029763,0.0,1.0
2006-03-23,40.47,40.79,39.7,40.51,1209200,33.2876884790465,33.5508972834274,32.654342293505,33.3205895795941,1470102.79884119,0.0,1.0
2006-03-24,40.96,41.25,40.32,40.7,322900,33.6907269607548,33.929259939725,33.164309351993,33.4768698071953,392570.454635975,0.0,1.0
2006-03-27,41.0,41.86,40.85,40.85,257800,33.7236280613024,34.4310017230761,33.6002489342489,33.6002489342489,313424.166011627,0.0,1.0
2006-03-28,40.53,41.25,40.39,41.25,427900,33.337040129868,33.929259939725,33.2218862779513,33.929259939725,520225.758868793,0.0,1.0
2006-03-29,40.7,40.95,39.83,40.41,539600,33.4768698071953,33.6825016856179,32.7612708702847,33.2383368282251,656026.68727647,0.0,1.0
2006-03-30,40.37,40.8,40.16,40.8,347300,33.2054357276775,33.5591225585643,33.0327049498025,33.5591225585643,422235.115810078,0.0,1.0
2006-03-31,39.12,40.42,38.9,40.42,804700,32.1772763355646,33.246562103362,31.9963202825528,33.246562103362,978325.936344284,0.0,1.0
2006-04-03,39.67,40.44,39.11,39.4,603200,32.6296664680943,33.2630126536358,32.1690510604277,32.4075840393979,733349.328697491,0.0,1.0
2006-04-04,40.28,40.58,39.65,39.84,448800,33.1314082514454,33.3781665055525,32.6132159178205,32.7694961454217,545635.243235136,0.0,1.0
2006-04-05,40.41,40.6,40.14,40.4,254000,33.2383368282251,33.3946170558263,33.0162543995287,33.2301115530882,308804.259763201,0.0,1.0
2006-04-06,41.15,41.31,40.12,40.26,278700,33.8470071883559,33.9786115905464,32.9998038492549,33.1149577011716,338833.650377969,0.0,1.0
2006-04-07,40.88,41.68,40.63,41.38,184800,33.6249247596596,34.2829467706118,33.419292881237,34.0361885165047,224673.335449762,0.0,1.0
2006-04-10,40.01,41.05,39.65,41.05,488300,32.909325822749,33.7647544369869,32.6132159178205,33.7647544369869,593657.952922721,0.0,1.0
2006-04-11,39.01,39.98,38.8,39.82,377000,32.0867983090587,32.8846499973383,31.9140675311837,32.7530455951478,458343.330435932,0.0,1.0
2006-04-12,39.2,39.28,38.45,39.17,297300,32.2430785366599,32.3088807377551,31.6261829013921,32.2184027112491,361446.875699211,0.0,1.0
2006-04-13,39.28,39.54,38.69,39.24,316600,32.3088807377551,32.5227378913146,31.8235895046778,32.2759796372075,384911.136382005,0.0,1.0
2006-04-17,39.09,39.6,39.01,39.55,181800,32.1526005101539,32.572089542136,32.0867983090587,32.5309631664515,221026.04104311,0.0,1.0
2006-04-18,40.5,40.58,39.42,39.42,351000,33.3123643044572,33.3781665055525,32.4240345896717,32.4240345896717,426733.445578282,0.0,1.0
2006-04-19,41.32,41.37,40.1,40.34,293500,33.9868368656833,34.0279632413678,32.9833532989811,33.1807599022668,356826.969450785,0.0,1.0
2006-04-20,42.68,43.76,41.55,41.55,580300,35.1054742843021,35.9938039990876,34.1760181938321,34.1760181938321,705508.314726715,0.0,1.0
2006-04-21,42.71,43.53,42.35,43.08,519600,35.1301501097128,35.8046226709389,34.8340402047843,35.4344852897782,631711.391232123,0.0,1.0
2006-04-24,40.53,41.5,39.32,39.42,1014800,33.337040129868,34.1348918181476,32.3417818383027,32.4240345896717,1233758.12129014,0.0,1.0
2006-04-25,42.62,42.88,40.85,40.85,640400,35.0561226334807,35.2699797870402,33.6002489342489,33.6002489342489,778575.779339976,0.0,1.0
2006-04-26,43.11,44.0,42.06,42.5,484400,35.4591611151889,36.1912106023733,34.5955072258141,34.9574193318379,588916.470194074,0.0,1.0
2006-04-27,43.17,44.2,42.25,42.85,407000,35.5085127660104,36.3557161051114,34.7517874534153,35.2453039616295,494816.274502451,0.0,1.0
2006-04-28,42.92,43.4,42.56,43.0,275600,35.4262600146413,35.822453043696,35.1291152428503,35.4922921861504,333897.848520033,0.15,1.0
2006-05-01,42.2,43.21,41.7,42.89,339400,34.8319704710593,35.6656266363619,34.4192693991273,35.4014979503254,411193.504309503,0.0,1.0
2006-05-02,41.47,42.29,41.17,42.29,319300,34.2294269060386,34.906256664007,33.9818062628794,34.906256664007,386841.738143855,0.0,1.0
2006-05-03,41.76,42.07,40.91,41.31,287400,34.4687935277591,34.724668192357,33.7672017054748,34.0973625630203,348193.91024912,0.0,1.0
2006-05-04,42.39,43.08,41.72,41.92,306800,34.9887968783934,35.5583243576596,34.4357774420046,34.6008578707774,371697.604956263,0.0,1.0
2006-05-05,43.43,43.69,42.31,42.71,224800,35.8472151080119,36.0618196654166,34.9227647068843,35.2529255644299,272352.091245658,0.0,1.0
2006-05-08,43.51,43.88,43.1,43.46,241800,35.9132472795211,36.2186460727507,35.5748324005368,35.8719771723279,292948.112380783,0.0,1.0
2006-05-09,45.23,45.44,43.38,43.54,588500,37.3329389669671,37.5062734171785,35.8059450008188,35.938009343837,712985.79047184,0.0,1.0
2006-05-10,45.67,46.38,44.91,45.36,768200,37.6961159102672,38.2821514324106,37.0688102809306,37.4402412456694,930697.849176666,0.0,1.0
2006-05-11,45.38,45.7,44.5,45.48,446700,37.4567492885467,37.7208779745831,36.7303954019464,37.5392895029331,541190.743591794,0.0,1.0
2006-05-12,43.37,45.35,43.34,45.27,296500,35.7976909793801,37.4319872242308,35.7729289150642,37.3659550527216,359218.839209687,0.0,1.0
2006-05-15,43.59,44.07,42.79,43.0,274000,35.9792794510302,36.3754724800849,35.318957735939,35.4922921861504,331959.399472021,0.0,1.0
2006-05-16,42.24,43.86,42.08,43.86,328600,34.8649865568138,36.2021380298735,34.7329222137956,36.2021380298735,398108.973235424,0.0,1.0
2006-05-17,41.99,42.18,41.3,42.02,439700,34.6586360208478,34.815462428182,34.0891085415817,34.6833980851638,532710.029006744,0.0,1.0
2006-05-18,43.08,43.38,41.96,42.28,462300,35.5583243576596,35.8059450008188,34.6338739565319,34.8980026425684,560090.621809909,0.0,1.0
2006-05-19,43.08,43.6,42.13,42.97,453800,35.5583243576596,35.9875334724688,34.7741923209888,35.4675301218345,549792.611242346,0.0,1.0
2006-05-22,43.3,43.54,41.3,43.0,842700,35.7399128293096,35.938009343837,34.0891085415817,35.4922921861504,1020956.88297472,0.0,1.0
2006-05-23,42.71,44.39,42.62,43.59,383700,35.2529255644299,36.6396011661214,35.1786393714821,35.9792794510302,464864.31232633,0.0,1.0
2006-05-24,42.0,42.88,41.3,42.73,469600,34.6668900422865,35.3932439288868,34.0891085415817,35.2694336073072,568934.795591463,0.0,1.0
2006-05-25,42.8,43.39,42.09,42.49,293800,35.3272117573776,35.8141990222574,34.7411762352342,35.0713370927798,355947.706441167,0.0,1.0
2006-05-26,42.37,42.89,42.18,42.89,179000,34.9722888355161,35.4014979503254,34.815462428182,35.4014979503254,216863.98724632,0.0,1.0
2006-05-30,40.9,42.27,40.77,42.09,350900,33.7589476840361,34.8897486211298,33.6516454053338,34.7411762352342,425126.106842088,0.0,1.0
2006-05-31,41.21,41.49,40.43,40.82,652100,34.0148223486339,34.2459349489159,33.3710086764201,33.692915512527,790039.140130311,0.0,1.0
2006-06-01,42.51,42.59,41.01,41.31,304000,35.0878451356571,35.1538773071662,33.8497419198612,34.0973625630203,368305.319122242,0.0,1.0
2006-06-02,43.81,43.84,42.15,42.34,504400,36.1608679226803,36.1856299869962,34.7907003638661,34.9475267712002,611096.062385719,0.0,1.0
2006-06-05,41.72,43.8,41.72,43.67,332300,34.4357774420046,36.1526139012416,34.4357774420046,36.0453116225393,402591.63665895,0.0,1.0
2006-06-06,41.37,41.78,40.05,41.6,320800,34.1468866916522,34.4853015706364,33.0573558617517,34.3367291847409,388659.034126366,0.0,1.0
2006-06-07,42.42,43.0,41.87,42.51,603300,35.0135589427093,35.4922921861504,34.5595877635842,35.0878451356571,730916.444165951,0.0,1.0
2006-06-08,42.51,42.81,40.97,42.07,593500,35.0878451356571,35.3354657788163,33.8167258341066,34.724668192357,719043.443746877,0.0,1.0
2006-06-09,43.05,43.83,42.51,42.75,392200,35.5335622933436,36.1773759655575,35.0878451356571,35.2859416501845,475162.322893893,0.0,1.0
2006-06-12,41.42,43.23,41.42,43.09,323900,34.1881567988454,35.6821346792392,34.1881567988454,35.5665783790982,392414.779156889,0.0,1.0
2006-06-13,40.96,42.0,40.74,41.32,358100,33.808471812668,34.6668900422865,33.6268833410179,34.105616584459,433849.127558141,0.0,1.0
2006-06-14,40.94,42.24,40.16,41.0,236400,33.7919637697907,34.8649865568138,33.1481500975768,33.8414878984225,286405.846843743,0.0,1.0
2006-06-15,42.44,42.5,41.04,41.3,292700,35.0300669855866,35.0795911142185,33.8745039841771,34.0891085415817,354615.022720659,0.0,1.0
2006-06-16,42.09,43.26,41.79,42.33,552100,34.7411762352342,35.7068967435551,34.493555592075,34.9392727497616,668886.074629573,0.0,1.0
2006-06-19,41.97,42.48,41.25,42.25,344100,34.6421279779706,35.0630830713412,34.0478384343885,34.8732405782525,416887.698388037,0.0,1.0
2006-06-20,41.87,42.47,41.56,41.83,345200,34.5595877635842,35.0548290499025,34.3037130989863,34.5265716778296,418220.382108546,0.0,1.0
2006-06-21,43.15,43.29,41.66,41.68,484600,35.61610250773,35.731658807871,34.3862533133727,34.40276135625,587107.755416575,0.0,1.0
2006-06-22,45.89,45.96,44.16,44.16,1319500,37.8777043819173,37.9354825319878,36.4497586730326,36.4497586730326,1598614.69928223,0.0,1.0
2006-06-23,46.95,47.21,45.89,45.97,690600,38.7526306544131,38.9672352118177,37.8777043819173,37.9437365534264,836683.070348094,0.0,1.0
2006-06-26,46.66,47.22,45.75,47.22,540000,38.5132640326925,38.9754892332564,37.7621480817763,38.9754892332564,654226.553703984,0.0,1.0
2006-06-27,46.41,47.85,46.2,46.51,612900,38.3069134967266,39.4954925838907,38.1335790465151,38.389453711113,742547.13845402,0.0,1.0
2006-06-28,47.05,47.08,46.03,46.73,428900,38.8351708687995,38.8599329331154,37.9932606820583,38.571042182763,519625.497932663,0.0,1.0
2006-06-29,49.33,49.35,46.73,47.17,893000,40.7170877568093,40.7335957996866,38.571042182763,38.9342191260632,1081896.87492159,0.0,1.0
2006-06-30,50.21,50.32,49.5,49.65,570000,41.4434416434096,41.5342358792347,40.8574061212662,40.9812164428458,690572.473354204,0.0,1.0
2006-07-03,50.57,50.67,50.0,50.21,246400,41.7405864152007,41.823126629587,41.2701071931982,41.4434416434096,298521.153393817,0.0,1.0
2006-07-05,50.12,50.49,49.25,50.36,324200,41.3691554504619,41.6745542436915,40.6510555853002,41.5672519649892,392778.238353391,0.0,1.0
2006-07-06,49.77,50.54,49.22,50.12,296300,41.0802647001095,41.7158243508847,40.6262935209843,41.3691554504619,358976.533078685,0.0,1.0
2006-07-07,48.08,49.5,47.83,49.5,508500,39.6853350769794,40.8574061212662,39.4789845410134,40.8574061212662,616063.33807125,0.0,1.0
2006-07-10,48.03,48.82,47.84,48.15,309900,39.6440649697862,40.2961326634387,39.487238562452,39.7431132270499,375453.349986785,0.0,1.0
2006-07-11,48.08,48.2,47.28,47.84,444600,39.6853350769794,39.7843833342431,39.0250133618882,39.487238562452,538646.529216279,0.0,1.0
2006-07-12,47.21,48.65,47.05,47.89,301000,38.9672352118177,40.1558142989818,38.8351708687995,39.5285086696452,364670.72715722,0.0,1.0
2006-07-13,45.69,47.0,45.52,46.97,382700,37.7126239531445,38.7939007616063,37.5723055886876,38.7691386972904,463652.781671323,0.0,1.0
2006-07-14,46.01,46.06,44.41,45.56,498000,37.976752639181,38.0180227463742,36.6561092089986,37.6053216744422,603342.266193673,0.0,1.0
2006-07-17,46.26,46.92,45.67,45.67,343900,38.183103175147,38.7278685900972,37.6961159102672,37.6961159102672,416645.392257036,0.0,1.0
2006-07-18,46.73,47.05,46.2,46.2,337600,38.571042182763,38.8351708687995,38.1335790465151,38.1335790465151,409012.74913049,0.0,1.0
2006-07-19,47.6,48.21,46.67,46.75,463100,39.2891420479247,39.7926373556817,38.5215180541312,38.5875502256403,561059.846333915,0.0,1.0
2006-07-20,44.29,47.79,44.16,47.53,413800,36.557060951735,39.4459684552588,36.4497586730326,39.2313638978542,501331.385042051,0.0,1.0
2006-07-21,44.5,44.71,42.51,44.13,698300,36.7303954019464,36.9037298521578,35.0878451356571,36.4249966087167,846011.85639165,0.0,1.0
2006-07-24,48.15,48.39,45.31,45.31,1150900,39.7431132270499,39.9412097415772,37.3989711384762,37.3989711384762,1394350.63084799,0.0,1.0
2006-07-25,47.24,48.07,46.2,48.05,636300,38.9919972761337,39.6770810555407,38.1335790465151,39.6605730126635,770896.955781192,0.0,1.0
2006-07-26,45.05,47.16,44.07,47.16,951900,37.1843665810716,38.9259651046245,36.3754724800849,38.9259651046245,1153256.03050152,0.0,1.0
2006-07-27,43.59,45.5,43.38,44.69,976500,35.9792794510302,37.5557975458103,35.8059450008188,36.8872218092805,1183059.6846147,0.0,1.0
2006-07-28,44.25,44.82,43.31,43.5,583700,36.64785518756,37.1199292543828,35.869347077361,36.0267050996352,704781.353992238,0.15,1.0
2006-07-31,44.43,44.96,43.62,44.66,394100,36.7969312086619,37.2358772707954,36.1260891137032,36.9874172356255,475851.17630348,0.0,1.0
2006-08-01,43.91,44.24,43.62,44.0,532200,36.3662671477008,36.6395731863877,36.1260891137032,36.4408051582517,642598.315221293,0.0,1.0
2006-08-02,43.51,44.74,43.09,44.0,501500,36.0349871008076,37.0536732450042,35.6871430515697,36.4408051582517,605529.979487934,0.0,1.0
2006-08-03,46.37,46.75,43.11,43.34,826100,38.4036394360939,38.7183554806425,35.7037070539144,35.894193080878,997464.239391791,0.0,1.0
2006-08-04,44.94,48.26,44.57,46.91,582100,37.2193132684508,39.9689376576643,36.9128792250745,38.8508674993997,702849.453758577,0.0,1.0
2006-08-07,44.82,45.18,44.22,44.84,322800,37.1199292543828,37.4180812965867,36.623009184043,37.1364932567275,389760.872140988,0.0,1.0
2006-08-08,44.48,46.14,44.38,45.1,489600,36.8383412145236,38.2131534091303,36.7555212028003,37.351825287208,591161.471500085,0.0,1.0
2006-08-09,42.25,45.24,41.82,44.88,647000,34.991454953094,37.4677733036207,34.6353289026838,37.1696212614168,781212.156986428,0.0,1.0
2006-08-10,43.02,43.43,41.83,42.07,495800,35.6291690433634,35.9687310914289,34.6436109038561,34.8423789319921,598647.58490552,0.0,1.0
2006-08-11,41.74,43.16,41.53,42.88,431300,34.5690728933052,35.745117059776,34.3951508686862,35.5132210269508,520767.856736084,0.0,1.0
2006-08-14,42.4,43.58,42.08,42.08,386100,35.1156849706789,36.0929611090139,34.8506609331644,34.8506609331644,466191.675135178,0.0,1.0
2006-08-15,44.14,44.4,42.6,42.6,233400,36.5567531746644,36.7720852051449,35.2813249941255,35.2813249941255,281815.946585212,0.0,1.0
2006-08-16,45.31,45.65,44.13,44.51,288500,37.525747311827,37.8073353516862,36.548471173492,36.8631872180406,348345.760881892,0.0,1.0
2006-08-17,45.34,45.96,44.94,45.15,284100,37.550593315344,38.0640773880284,37.2193132684508,37.3932352930697,343033.035239326,0.0,1.0
2006-08-18,44.98,45.5,44.53,45.25,198400,37.2524412731401,37.6831053341012,36.8797512203852,37.476055304793,239555.628973891,0.0,1.0
2006-08-21,43.76,44.83,43.52,44.7,240600,36.2420371301158,37.1282112555551,36.0432691019799,37.0205452403148,290509.497636684,0.0,1.0
2006-08-22,43.25,44.28,43.22,43.59,338300,35.819655070327,36.672701191077,35.79480906681,36.1012431101862,408476.155654573,0.0,1.0
2006-08-23,43.07,43.66,42.37,43.2,300100,35.6705790492251,36.1592171183925,35.090838967162,35.7782450644653,362352.03757593,0.0,1.0
2006-08-24,41.81,43.42,41.8,43.12,405200,34.6270469015115,35.9604490902566,34.6187649003392,35.7119890550867,489253.734174499,0.0,1.0
2006-08-25,42.15,42.35,41.5,41.66,229800,34.9086349413707,35.0742749648173,34.3703048651693,34.5028168839265,277469.171059476,0.0,1.0
2006-08-28,44.35,44.41,42.23,42.24,691200,36.7306751992833,36.7803672063173,34.9748909507493,34.9831729519217,834580.900941297,0.0,1.0
2006-08-29,44.86,45.15,44.0,44.39,458900,37.1530572590721,37.3932352930697,36.4408051582517,36.7638032039726,554093.135766726,0.0,1.0
2006-08-30,44.59,45.15,44.04,44.95,374600,36.9294432274192,37.3932352930697,36.4739331629411,37.2275952696231,452306.142205744,0.0,1.0
2006-08-31,44.15,45.12,44.1,44.82,326800,36.5650351758367,37.3683892895527,36.523625169975,37.1199292543828,394590.622725139,0.0,1.0
2006-09-01,44.41,44.81,43.93,44.38,303800,36.7803672063173,37.1116472532105,36.3828311500454,36.7555212028003,366819.55686627,0.0,1.0
2006-09-05,44.33,44.57,44.07,44.2,366600,36.7141111969386,36.9128792250745,36.498779166458,36.6064451816983,442646.641037442,0.0,1.0
2006-09-06,43.36,44.25,43.35,44.25,447400,35.9107570832226,36.64785518756,35.9024750820503,36.64785518756,540207.602837292,0.0,1.0
2006-09-07,43.01,43.51,42.5,43.23,407600,35.6208870421911,36.0349871008076,35.1985049824022,35.8030910679823,492151.584524989,0.0,1.0
2006-09-08,43.26,43.49,42.75,43.04,347500,35.8279370714993,36.0184230984629,35.4055550117105,35.6457330457081,419584.581998121,0.0,1.0
2006-09-11,44.31,44.36,42.8,42.8,449900,36.697547194594,36.7389572004556,35.4469650175721,35.4469650175721,543226.196952386,0.0,1.0
2006-09-12,46.54,46.84,44.38,44.38,671500,38.5444334560235,38.7928934911934,36.7555212028003,36.7555212028003,810794.379314354,0.0,1.0
2006-09-13,47.04,47.08,46.2,46.4,353700,38.95853351464,38.9916615193294,38.2628454161643,38.4284854396109,427070.695403555,0.0,1.0
2006-09-14,45.82,46.71,45.51,46.56,312500,37.9481293716158,38.6852274759532,37.6913873352736,38.5609974583682,377324.264386799,0.0,1.0
2006-09-15,43.83,46.49,43.68,46.16,804300,36.3000111383221,38.5030234501619,36.1757811207372,38.229717411475,971142.098708168,0.0,1.0
2006-09-18,43.6,44.74,43.33,43.5,575700,36.1095251113585,37.0536732450042,35.8859110797056,36.0267050996352,695121.852823937,0.0,1.0
2006-09-19,43.53,43.58,42.12,43.58,1026200,36.0515511031522,36.0929611090139,34.8837889378537,36.0929611090139,1239072.51236395,0.0,1.0
2006-09-20,44.26,44.7,43.87,44.0,447500,36.6561371887323,37.0205452403148,36.3331391430115,36.4408051582517,540328.346601896,0.0,1.0
2006-09-21,43.0,44.71,42.87,44.23,495100,35.6126050410187,37.0288272414872,35.5049390257785,36.6312911852153,597802.378553294,0.0,1.0
2006-09-22,42.5,43.08,41.88,42.98,472500,35.1985049824022,35.6788610503974,34.6850209097178,35.5960410386741,570514.287752841,0.0,1.0
2006-09-25,43.14,43.43,42.08,43.06,413400,35.7285530574314,35.9687310914289,34.8506609331644,35.6622970480527,499154.722872008,0.0,1.0
2006-09-26,44.48,44.76,43.18,43.18,569900,36.8383412145236,37.0702372473488,35.7616810621207,35.7616810621207,688118.714476917,0.0,1.0
2006-09-27,43.68,44.71,43.43,44.41,692800,36.1757811207372,37.0288272414872,35.9687310914289,36.7803672063173,836512.801174957,0.0,1.0
2006-09-28,44.0,44.17,43.05,43.83,400200,36.4408051582517,36.5815991781813,35.6540150468804,36.3000111383221,483216.54594431,0.0,1.0
2006-09-29,43.03,43.88,42.66,43.88,514700,35.6374510445357,36.3414211441838,35.3310170011595,36.3414211441838,621468.156415634,0.0,1.0
2006-10-02,42.39,43.06,42.3,43.03,507500,35.1074029695066,35.6622970480527,35.0328649589556,35.6374510445357,612774.605364162,0.0,1.0
2006-10-03,43.62,44.07,42.16,42.41,685300,36.1260891137032,36.498779166458,34.916916942543,35.1239669718513,827457.018829674,0.0,1.0
2006-10-04,45.53,46.09,43.13,43.46,584600,37.7079513376182,38.1717434032687,35.720271056259,35.9935770949459,705868.047873673,0.0,1.0
2006-10-05,46.96,47.42,45.21,45.6,724900,38.8922775052614,39.2732495591886,37.4429273001037,37.7659253458245,875271.54961277,0.0,1.0
2006-10-06,46.59,46.94,45.86,46.78,258600,38.5858434618852,38.8757135029167,37.9812573763051,38.7432014841595,312243.375265364,0.0,1.0
2006-10-09,46.99,47.25,45.5,46.33,321400,38.9171235087784,39.132455539259,37.6831053341012,38.3705114314046,388070.459436535,0.0,1.0
2006-10-10,48.37,48.64,47.31,47.31,640100,40.0600396705599,40.2836537022128,39.182147546293,39.182147546293,772880.837228768,0.0,1.0
2006-10-11,47.36,48.38,46.77,48.38,341000,39.2235575521546,40.0683216717323,38.7349194829871,40.0683216717323,411736.237298875,0.0,1.0
2006-10-12,48.36,48.4,47.15,47.67,332500,40.0517576693876,40.0848856740769,39.0496355275357,39.4802995884968,401473.017307554,0.0,1.0
2006-10-13,48.9,49.81,47.59,48.55,561400,40.4989857326934,41.2526478393754,39.4140435791182,40.2091156916619,677855.494485597,0.0,1.0
2006-10-16,49.45,49.66,48.71,48.95,268200,40.9544957971716,41.1284178217905,40.3416277104191,40.5403957385551,323834.776667326,0.0,1.0
2006-10-17,47.5,48.7,47.03,48.64,541200,39.3395055685672,40.3333457092468,38.9502515134677,40.2836537022128,653465.254035634,0.0,1.0
2006-10-18,44.64,46.75,44.37,46.68,1156500,36.9708532332809,38.7183554806425,36.7472392016279,38.6603814724362,1396401.63764266,0.0,1.0
2006-10-19,45.19,46.17,44.12,44.4,980600,37.426363297759,38.2379994126473,36.5401891723197,36.7720852051449,1184013.35570462,0.0,1.0
2006-10-20,45.04,45.4,43.99,45.4,815600,37.3021332801741,37.6002853223779,36.4325231570794,37.6002853223779,984786.144108393,0.0,1.0
2006-10-23,41.62,42.4,40.27,42.0,2186000,34.4696888792372,35.1156849706789,33.3516187209727,34.7844049237858,2639458.69423854,0.0,1.0
2006-10-24,41.52,41.53,39.54,40.85,1380000,34.3868688675139,34.3951508686862,32.7470326353926,33.8319747889678,1666263.9515321,0.0,1.0
2006-10-25,40.64,41.74,40.17,41.39,713800,33.6580527643489,34.5690728933052,33.2687987092494,34.2792028522736,861868.99174175,0.0,1.0
2006-10-26,41.04,41.49,40.69,40.89,541600,33.9893328112421,34.3620228639969,33.6994627702105,33.8651027936571,653948.229094048,0.0,1.0
2006-10-27,41.15,42.13,40.56,40.75,836800,34.0804348241377,34.892070939026,33.5917967549702,33.7491547772445,1010383.82220439,0.0,1.0
2006-10-30,41.64,41.99,40.75,40.95,671000,34.4862528815819,34.7761229226134,33.7491547772445,33.9147948006911,810190.660491334,0.0,1.0
2006-10-31,40.98,42.15,40.89,41.68,845800,33.9396408042081,34.9086349413707,33.8651027936571,34.5193808862712,1021250.76101873,0.0,1.0
2006-11-01,40.45,41.48,40.4,40.9,641200,33.6249247596596,34.4811342158388,33.5833611938256,33.998996852165,771348.640491726,0.15,1.0
2006-11-02,39.98,40.32,39.4,40.18,688900,33.2342272408205,33.5168594884913,32.7520898771468,33.4004815041563,828730.627627496,0.0,1.0
2006-11-03,38.55,40.22,38.47,40.17,1208900,32.0455092579697,33.4337323568234,31.9790075526354,33.3921687909895,1454278.49577425,0.0,1.0
2006-11-06,39.66,40.18,39.28,39.32,1002900,32.9682204194833,33.4004815041563,32.6523373191453,32.6855881718125,1206465.30185457,0.0,1.0
2006-11-07,39.9,40.05,39.13,39.66,542800,33.1677255354862,33.292416232988,32.5276466216435,32.9682204194833,652975.736211649,0.0,1.0
2006-11-08,40.0,40.2,39.15,39.55,555800,33.2508526671541,33.4171069304898,32.544272047977,32.8767805746486,668614.432915317,0.0,1.0
2006-11-09,39.39,40.03,39.28,40.03,391800,32.74377716398,33.2757908066544,32.6523373191453,33.2757908066544,471326.259115188,0.0,1.0
2006-11-10,40.0,40.15,39.31,39.39,269600,33.2508526671541,33.3755433646559,32.6772754586457,32.74377716398,324322.510100701,0.0,1.0
2006-11-13,39.92,40.0,39.43,40.0,365900,33.1843509618198,33.2508526671541,32.7770280166471,33.2508526671541,440169.163374801,0.0,1.0
2006-11-14,40.12,40.14,39.09,39.97,561300,33.3506052251555,33.3672306514891,32.4943957689763,33.2259145276537,675230.80459764,0.0,1.0
2006-11-15,40.36,40.52,39.99,40.13,319000,33.5501103411585,33.6831137518271,33.2425399539873,33.3589179383223,383749.557574642,0.0,1.0
2006-11-16,40.96,41.01,40.18,40.41,331000,34.0488731311658,34.0904366969997,33.4004815041563,33.5916739069924,398185.277608798,0.0,1.0
2006-11-17,40.2,40.97,39.97,40.93,387800,33.4171069304898,34.0571858443326,33.2259145276537,34.0239349916654,466514.352437137,0.0,1.0
2006-11-20,39.67,40.22,39.27,40.22,399200,32.9765331326501,33.4337323568234,32.6440246059785,33.4337323568234,480228.286469583,0.0,1.0
2006-11-21,39.84,39.99,39.53,39.99,239800,33.1178492564855,33.2425399539873,32.860155148315,33.2425399539873,288473.805349214,0.0,1.0
2006-11-22,39.25,39.8,39.03,39.75,294500,32.6273991796449,33.0845984038183,32.4445194899756,33.0430348379844,354276.629171575,0.0,1.0
2006-11-24,39.05,39.26,38.78,39.04,125500,32.4611449163092,32.6357118928117,32.2367016608059,32.4528322031424,150973.57202388,0.0,1.0
2006-11-27,38.5,38.99,38.5,38.92,334000,32.0039456921358,32.4112686373084,32.0039456921358,32.3530796451409,401794.207617337,0.0,1.0
2006-11-28,38.1,38.45,37.79,38.45,301500,31.6714371654643,31.9623821263019,31.4137430572938,31.9623821263019,362697.465858165,0.0,1.0
2006-11-29,37.67,37.82,36.51,37.68,1137900,31.3139904992923,31.4386811967942,30.3497157719449,31.3223032124591,1368867.15223883,0.0,1.0
2006-11-30,37.9,38.21,37.72,37.74,753200,31.5051829021285,31.7628770102989,31.3555540651263,31.3721794914599,906082.027477181,0.0,1.0
2006-12-01,37.21,38.11,37.1,37.64,465200,30.9316056936201,31.679749878631,30.8401658487854,31.289052359792,559624.746657441,0.0,1.0
2006-12-04,36.99,37.25,36.08,36.08,793900,30.7487260039507,30.9648565462872,29.992269105773,29.992269105773,955043.177926361,0.0,1.0
2006-12-05,36.99,37.03,36.41,36.9,574800,30.7487260039507,30.7819768566179,30.266588640277,30.6739115854496,691470.989636065,0.0,1.0
2006-12-06,37.34,37.55,36.83,36.97,465200,31.0396709647883,31.2142379412909,30.6157225932821,30.7321005776171,559624.746657442,0.0,1.0
2006-12-07,37.37,37.6,37.09,37.34,491400,31.0646091042887,31.2558015071248,30.8318531356186,31.0396709647883,591142.735398681,0.0,1.0
2006-12-08,37.35,37.81,37.33,37.35,523000,31.0479836779551,31.4303684836274,31.0313582516215,31.0479836779551,629156.798155292,0.0,1.0
2006-12-11,37.37,37.54,37.32,37.43,474500,31.0646091042887,31.2059252281241,31.0230455384547,31.1144853832894,570812.429683912,0.0,1.0
2006-12-12,36.13,37.52,36.09,37.49,806900,30.0338326716069,31.1892998017905,30.0005818189398,31.1643616622902,970681.874630029,0.0,1.0
2006-12-13,35.69,36.56,35.68,36.46,502600,29.6680732922682,30.3912793377788,29.6597605791014,30.3081522061109,604616.074097227,0.0,1.0
2006-12-14,37.07,37.3,35.71,35.71,485100,30.815227709285,31.0064201121212,29.6846987186018,29.6846987186018,583563.98238075,0.0,1.0
2006-12-15,37.02,37.41,36.3,36.77,761200,30.7736641434511,31.0978599569558,30.1751487954423,30.5658463142814,915705.840833285,0.0,1.0
2006-12-18,36.32,37.36,36.2,37.23,403700,30.1917742217759,31.0562963911219,30.0920216637744,30.9482311199537,485641.681482392,0.0,1.0
2006-12-19,36.65,36.88,36.14,36.17,402300,30.4660937562799,30.6572861591161,30.0421453847737,30.0670835242741,483957.514145075,0.0,1.0
2006-12-20,36.56,36.85,36.39,36.71,132200,30.3912793377788,30.6323480196157,30.2499632139434,30.5159700352806,159033.515709617,0.0,1.0
2006-12-21,36.51,36.79,36.29,36.48,200600,30.3497157719449,30.582471740615,30.1668360822755,30.3247776324445,241317.119904305,0.0,1.0
2006-12-22,36.6,36.76,36.3,36.43,179300,30.424530190446,30.5575336011146,30.1751487954423,30.2832140666106,215693.716843678,0.0,1.0
2006-12-26,37.32,37.44,36.6,36.6,196100,31.0230455384547,31.1227980964562,30.424530190446,30.424530190446,235903.724891497,0.0,1.0
2006-12-27,37.14,37.87,37.04,37.36,305800,30.8734167014526,31.4802447626281,30.7902895697847,31.0562963911219,367870.265537071,0.0,1.0
2006-12-28,37.13,37.4,37.01,37.24,279000,30.8651039882858,31.0895472437891,30.7653514302843,30.9565438331204,335630.490794123,0.0,1.0
2006-12-29,36.0,37.08,36.0,37.08,360200,29.9257674004387,30.8235404224518,29.9257674004387,30.8235404224518,433312.196358577,0.0,1.0
2007-01-03,37.05,37.65,36.46,36.52,670800,30.7986022829515,31.2973650729588,30.3081522061109,30.3580284851117,806956.74990931,0.0,1.0
2007-01-04,41.01,41.06,37.29,38.17,1494100,34.0904366969997,34.1320002628337,30.9981073989544,31.7296261576318,1797367.44191935,0.0,1.0
2007-01-05,39.75,40.66,39.19,40.65,969800,33.0430348379844,33.7994917361621,32.5775229006442,33.7911790229953,1166646.77409369,0.0,1.0
2007-01-08,39.54,40.02,39.05,39.92,531900,32.8684678614818,33.2674780934877,32.4611449163092,33.1843509618198,639863.290513957,0.0,1.0
2007-01-09,39.59,39.86,38.92,39.72,591000,32.9100314273157,33.134474682819,32.3530796451409,33.018096698484,710959.211682176,0.0,1.0
2007-01-10,38.86,39.55,38.77,39.42,284800,32.3032033661402,32.8767805746486,32.2283889476391,32.7687153034803,342607.755477298,0.0,1.0
2007-01-11,38.99,39.4,38.71,39.0,486300,32.4112686373084,32.7520898771468,32.1785126686384,32.4195813504752,585007.554384166,0.0,1.0
2007-01-12,39.93,39.93,38.98,39.07,210000,33.1926636749866,33.1926636749866,32.4029559241416,32.4777703426427,252625.100597727,0.0,1.0
2007-01-16,40.24,41.24,39.51,40.0,377800,33.450357783157,34.2816290998358,32.8435297219814,33.2508526671541,454484.585742006,0.0,1.0
2007-01-17,39.72,40.5,39.57,40.3,197700,33.018096698484,33.6664883254935,32.8934060009822,33.5002340621577,237828.487562717,0.0,1.0
2007-01-18,38.9,39.85,38.85,39.6,459600,32.3364542188073,33.1261619696522,32.2948906529734,32.9183441404825,552888.077308169,0.0,1.0
2007-01-19,38.92,39.07,38.45,38.93,502600,32.3530796451409,32.4777703426427,31.9623821263019,32.3613923583077,604616.074097227,0.0,1.0
2007-01-22,38.49,39.37,38.16,39.29,638300,31.995632978969,32.7271517376464,31.721313444465,32.6606500323121,767860.008150139,0.0,1.0
2007-01-23,38.56,38.64,37.8,38.4,491300,32.0538219711365,32.1203236764708,31.4220557704606,31.9208185604679,591022.437731731,0.0,1.0
2007-01-24,38.45,39.3,37.15,37.5,1688600,31.9623821263019,32.6689627454789,30.8817294146193,31.1726743754569,2031346.40413963,0.0,1.0
2007-01-25,37.05,38.35,36.8,38.34,794800,30.7986022829515,31.879254994634,30.5907844537817,31.8709422814672,956125.85692892,0.0,1.0
2007-01-26,36.48,37.23,35.85,37.05,934600,30.3247776324445,30.9482311199537,29.8010767029368,30.7986022829515,1124301.99532684,0.0,1.0
2007-01-29,37.19,37.3,36.19,36.47,512600,30.9149802672865,31.0064201121212,30.0837089506076,30.3164649192777,616645.840792357,0.0,1.0
2007-01-30,38.29,38.66,37.1,37.35,780300,31.8293787156332,32.1369491028044,30.8401658487854,31.0479836779551,938682.695220984,0.0,1.0
2007-01-31,38.22,38.62,37.98,38.34,641100,31.7711897234657,32.1036982501373,31.5716846074628,31.8709422814672,771228.342824776,0.0,1.0
2007-02-01,38.84,38.86,37.74,38.39,592300,32.2865779398066,32.3032033661402,31.3721794914599,31.9125058473011,712523.081352542,0.0,1.0
2007-02-02,39.36,39.49,38.76,38.83,758600,32.8435297219814,32.9520068272624,32.3428661591463,32.4012769081438,909113.492147478,0.15,1.0
2007-02-05,39.3,39.57,38.7,39.32,774500,32.7934633656979,33.0187619689737,32.2927998028628,32.8101521511258,928168.204150041,0.0,1.0
2007-02-06,39.78,40.0,39.25,39.3,422600,33.193994215966,33.3775708556722,32.7517414021283,32.7934633656979,506447.880017827,0.0,1.0
2007-02-07,39.93,40.27,39.69,39.69,399300,33.3191601066748,33.602869458948,33.1188946815407,33.1188946815407,478524.937271931,0.0,1.0
2007-02-08,39.19,39.93,39.09,39.92,486500,32.7016750458448,33.3191601066748,32.6182311187056,33.3108157139608,583026.250896056,0.0,1.0
2007-02-09,39.17,39.7,38.92,39.2,256400,32.684986260417,33.1272390742546,32.476376442569,32.7100194385587,307272.21116084,0.0,1.0
2007-02-12,39.05,39.19,38.6,39.12,374700,32.58485354785,32.7016750458448,32.2093558757237,32.6432642968474,449044.062098154,0.0,1.0
2007-02-13,40.22,40.31,39.1,39.26,444600,33.5611474953784,33.6362470298036,32.6265755114196,32.7600857948422,532812.89033584,0.0,1.0
2007-02-14,41.38,41.48,40.1,40.25,693500,34.5290970501929,34.6125409773321,33.4610147828114,33.5861806735201,831097.029797357,0.0,1.0
2007-02-15,41.12,41.41,40.66,41.41,345800,34.312142839631,34.5541302283346,33.9283007747908,34.5541302283346,414410.025816765,0.0,1.0
2007-02-16,40.56,41.12,40.31,41.12,344300,33.8448568476516,34.312142839631,33.6362470298036,34.312142839631,412612.4114769,0.0,1.0
2007-02-20,40.79,40.8,40.15,40.52,417400,34.0367778800717,34.0451222727856,33.502736746381,33.8114792767959,500216.150306297,0.0,1.0
2007-02-21,41.56,41.57,40.37,40.69,312800,34.6792961190434,34.6876405117573,33.6863133860871,33.9533339529325,374862.510339745,0.0,1.0
2007-02-22,41.51,41.75,41.15,41.58,282200,34.6375741554738,34.8378395806078,34.3371760177728,34.6959849044712,338191.17780651,0.0,1.0
2007-02-23,42.41,42.51,41.5,41.52,479700,35.3885694997264,35.4720134268656,34.6292297627599,34.6459185481877,574877.06588867,0.0,1.0
2007-02-26,41.81,42.73,41.28,42.73,1054600,34.8879059368914,35.6555900665718,34.4456531230537,35.6555900665718,1263842.72188074,0.0,1.0
2007-02-27,39.58,41.19,39.55,41.1,612700,33.0271063616876,34.3705535886284,33.0020731835459,34.2954540542032,734265.537356657,0.0,1.0
2007-02-28,39.47,40.25,39.4,39.79,578000,32.9353180418345,33.5861806735201,32.8769072928371,33.2023386086799,692680.725627791,0.0,1.0
2007-03-01,38.9,39.68,38.77,39.4,572900,32.4596876571412,33.1105502888268,32.3512105518603,32.8769072928371,686568.836872251,0.0,1.0
2007-03-02,37.64,38.88,37.57,38.87,686700,31.4082941751875,32.4429988717134,31.3498834261901,32.4346544789994,822947.844789973,0.0,1.0
2007-03-05,37.41,38.31,37.1,37.6,490600,31.2163731427674,31.96736848702,30.957696968636,31.3749166043319,587939.730091685,0.0,1.0
2007-03-06,37.5,38.0,37.48,37.91,447600,31.2914726771927,31.7086923128886,31.2747838917648,31.6335927784633,536408.119015569,0.0,1.0
2007-03-07,37.74,38.0,37.25,37.45,349900,31.4917381023267,31.7086923128886,31.0828628593447,31.2497507136231,419323.505012394,0.0,1.0
2007-03-08,37.98,38.66,37.94,38.19,372000,31.6920035274607,32.2594222320072,31.6586259566051,31.867235774453,445808.356286399,0.0,1.0
2007-03-09,38.02,38.38,37.73,38.29,298000,31.7253810983164,32.0257792360175,31.4833937096128,31.9506797015922,357126.048853082,0.0,1.0
2007-03-12,37.44,38.08,37.4,38.08,403600,31.2414063209092,31.7754474545999,31.2080287500535,31.7754474545999,483678.098379543,0.0,1.0
2007-03-13,36.38,37.38,36.2,37.37,840800,30.3569006932339,31.1913399646257,30.2067016243833,31.1829955719117,1007622.75797205,0.0,1.0
2007-03-14,36.93,36.94,35.68,36.26,686900,30.8158422924993,30.8241866852133,29.7727932032596,30.2567679806668,823187.526701955,0.0,1.0
2007-03-15,36.97,37.65,36.73,36.73,512600,30.849219863355,31.4166385679014,30.648954438221,30.648954438221,614304.740409698,0.0,1.0
2007-03-16,36.23,36.96,35.93,36.96,806300,30.2317348025251,30.8408754706411,29.9814030211075,30.8408754706411,966277.628155168,0.0,1.0
2007-03-19,36.12,36.34,35.92,36.33,347500,30.139946482672,30.3235231223782,29.9730586283936,30.3151787296643,416447.322068611,0.0,1.0
2007-03-20,37.61,37.72,36.07,36.07,550500,31.3832609970458,31.4750493168989,30.0982245191024,30.0982245191024,659724.462730274,0.0,1.0
2007-03-21,37.83,37.91,36.8,37.58,497100,31.566837636752,31.6335927784633,30.7073651872184,31.358227818904,595729.392231097,0.0,1.0
2007-03-22,37.08,37.71,36.88,37.64,865900,30.9410081832081,31.466704924185,30.7741203289298,31.4082941751875,1037702.83792579,0.0,1.0
2007-03-23,37.13,37.5,36.96,37.04,449100,30.9827301467777,31.2914726771927,30.8408754706411,30.9076306123524,538205.733355434,0.0,1.0
2007-03-26,36.65,37.16,36.34,37.11,456600,30.5821992965096,31.0077633249195,30.3235231223782,30.9660413613499,547193.805054757,0.0,1.0
2007-03-27,35.9,36.7,35.82,36.7,521000,29.9563698429658,30.6239212600792,29.8896147012544,30.6239212600792,624371.380712939,0.0,1.0
2007-03-28,35.48,36.1,35.37,35.8,710300,29.6059053489812,30.1232576972441,29.5141170291281,29.8729259158266,851230.310403841,0.0,1.0
2007-03-29,35.15,35.7,35.11,35.65,550800,29.3305403894219,29.7894819886874,29.2971628185663,29.7477600251178,660083.985598248,0.0,1.0
2007-03-30,35.55,35.76,35.15,35.15,431600,29.6643160979787,29.8395483449709,29.3305403894219,29.3305403894219,517233.566057014,0.0,1.0
2007-04-02,35.14,35.55,34.9,35.38,802300,29.322195996708,29.6643160979787,29.121930571574,29.5224614218421,961483.98991553,0.0,1.0
2007-04-03,36.13,36.15,35.36,35.43,628200,30.1482908753859,30.1649796608137,29.5057726364142,29.5641833854116,752840.885535256,0.0,1.0
2007-04-04,35.89,36.1,35.5,35.89,575300,29.9480254502519,30.1232576972441,29.6225941344091,29.9480254502519,689445.019816034,0.0,1.0
2007-04-05,36.25,36.53,35.99,36.02,332200,30.2484235879529,30.4820665839426,30.0314693773911,30.0565025555328,398111.655801993,0.0,1.0
2007-04-09,36.3,37.3,36.21,36.53,277100,30.2901455515225,31.1245848229143,30.2150460170972,30.4820665839426,332079.28905097,0.0,1.0
2007-04-10,36.74,36.88,36.33,36.42,327900,30.6572988309349,30.7741203289298,30.3151787296643,30.3902782640895,392958.494694382,0.0,1.0
2007-04-11,36.62,36.99,36.28,36.82,684200,30.5571661183679,30.8659086487829,30.2734567660947,30.7240539726462,819951.820890197,0.0,1.0
2007-04-12,37.5,37.64,35.9,36.6,486900,31.2914726771927,31.4082941751875,29.9563698429658,30.5404773329401,583505.614720019,0.0,1.0
2007-04-13,37.67,37.68,37.15,37.44,476000,31.4333273533293,31.4416717460432,30.9994189322055,31.2414063209092,570442.950517004,0.0,1.0
2007-04-16,38.65,38.83,37.79,37.79,423500,32.2510778392933,32.4012769081438,31.5334600658963,31.5334600658963,507526.448621745,0.0,1.0
2007-04-17,37.6,38.61,37.51,38.55,380800,31.3749166043319,32.2177002684376,31.2998170699066,32.1676339121541,456354.360413602,0.0,1.0
2007-04-18,37.41,38.13,37.39,37.51,515200,31.2163731427674,31.8171694181695,31.1996843573396,31.2998170699066,617420.605265463,0.0,1.0
2007-04-19,38.02,38.28,37.16,37.38,459200,31.7253810983164,31.9423353088783,31.0077633249195,31.1913399646257,550309.669910522,0.0,1.0
2007-04-20,39.0,39.0,38.25,38.51,499600,32.5431315842804,32.5431315842804,31.9173021307365,32.1342563412984,598725.416130872,0.0,1.0
2007-04-23,38.98,39.68,38.72,39.0,576300,32.5264427988525,33.1105502888268,32.3094885882907,32.5431315842804,690643.429375945,0.0,1.0
2007-04-24,39.2,40.04,38.5,38.5,920400,32.7100194385587,33.4109484265279,32.1259119485845,32.1259119485845,1103016.15894086,0.0,1.0
2007-04-25,41.52,44.97,41.03,42.25,2685000,34.6459185481877,37.5247340344895,34.2370433052057,35.2550592163037,3217729.66835747,0.0,1.0
2007-04-26,39.98,41.5,39.7,41.41,911800,33.3608820702444,34.6292297627599,33.1272390742546,34.5541302283346,1092709.83672564,0.0,1.0
2007-04-27,39.53,39.9,39.0,39.6,752700,32.985384398118,33.294126928533,32.5431315842804,33.0437951471155,902042.875744011,0.0,1.0
2007-04-30,39.4,40.48,39.37,39.69,569600,32.8769072928371,33.7781017059403,32.8518741146953,33.1188946815407,682614.085324549,0.0,1.0
2007-05-01,39.35,39.78,39.0,39.56,693700,32.8351853292675,33.193994215966,32.5431315842804,33.0104175762598,831336.71170934,0.0,1.0
2007-05-02,39.78,40.21,39.48,39.5,472200,33.193994215966,33.5528031026645,32.9436624345484,32.9603512199763,565888.994189347,0.0,1.0
2007-05-03,39.62,40.55,39.52,40.01,484200,33.0604839325433,33.8365124549377,32.9770400054041,33.3859152483861,580269.908908263,0.0,1.0
2007-05-04,39.73,39.91,39.24,39.75,211100,33.2774381431052,33.4282042862151,32.8670191979725,33.2941899367841,252032.712492254,0.15,1.0
2007-05-07,39.58,39.85,39.35,39.82,213200,33.1517996905135,33.3779489051785,32.9591540632063,33.3528212146601,254539.906695162,0.0,1.0
2007-05-08,39.42,39.8,39.0,39.47,496600,33.0177853410824,33.3360694209813,32.6659976738259,33.0596648252797,592891.733887511,0.0,1.0
2007-05-09,39.28,39.46,38.9,39.3,339300,32.9005227853303,33.0512889284402,32.5822387054314,32.9172745790091,405090.949069738,0.0,1.0
2007-05-10,38.13,39.15,38.1,39.1,664900,31.9372946487944,32.7916361264175,31.912166958276,32.7497566422203,793825.44072051,0.0,1.0
2007-05-11,38.64,38.86,38.1,38.34,281700,32.3644653876059,32.5487351180737,31.912166958276,32.1131884824227,336322.193789996,0.0,1.0
2007-05-14,37.71,38.6,37.66,38.54,507200,31.5855069815378,32.3309618002482,31.5436274973406,32.2807064192115,605547.095102185,0.0,1.0
2007-05-15,38.22,38.91,37.65,37.65,424600,32.0126777203493,32.5906146022709,31.5352516005011,31.5352516005011,506930.789787832,0.0,1.0
2007-05-16,38.99,39.0,37.94,38.42,489100,32.6576217769864,32.6659976738259,31.7781526088449,32.1801956571382,583937.468877128,0.0,1.0
2007-05-17,38.77,39.27,38.36,38.8,443300,32.4733520465187,32.8921468884908,32.1299402761015,32.498479737037,529256.75721372,0.0,1.0
2007-05-18,38.9,39.47,38.44,38.88,243800,32.5822387054314,33.0596648252797,32.1969474508171,32.5654869117526,291073.307937526,0.0,1.0
2007-05-21,39.54,39.67,39.06,39.06,232300,33.1182961031558,33.2271827620685,32.7162530548625,32.7162530548625,277343.434921604,0.0,1.0
2007-05-22,39.75,39.8,39.19,39.42,461200,33.2941899367841,33.3360694209813,32.8251397137753,33.0177853410824,550627.603038501,0.0,1.0
2007-05-23,40.11,40.71,39.71,39.8,439500,33.595722223004,34.0982760333705,33.2606863494263,33.3360694209813,524719.929608459,0.0,1.0
2007-05-24,39.6,40.48,39.43,40.21,451500,33.1685514841924,33.9056304060634,33.0261612379219,33.6794811913984,539046.753625073,0.0,1.0
2007-05-25,39.36,40.06,39.3,39.84,206400,32.9675299600458,33.5538427388068,32.9172745790091,33.369573008339,246421.373085747,0.0,1.0
2007-05-29,40.1,40.1,39.56,39.58,191300,33.5873463261645,33.5873463261645,33.1350478968346,33.1517996905135,228393.452864843,0.0,1.0
2007-05-30,40.26,40.5,39.51,39.79,326100,33.7213606755956,33.9223821997422,33.0931684126374,33.3276935241418,389331.442651465,0.0,1.0
2007-05-31,41.29,41.3,40.47,40.61,486000,34.5840780500582,34.5924539468976,33.8972545092239,34.0145170649761,580236.372672835,0.0,1.0
2007-06-01,41.1,41.87,40.86,41.46,412100,34.4249360101088,35.0698800667459,34.2239144859622,34.7264682963287,492007.014770526,0.0,1.0
2007-06-04,40.25,41.1,40.24,41.0,633400,33.7129847787562,34.4249360101088,33.7046088819167,34.3411770417144,756217.527676901,0.0,1.0
2007-06-05,40.79,41.06,40.09,40.21,435800,34.1652832080861,34.391432422751,33.5789704293251,33.6794811913984,520302.492203336,0.0,1.0
2007-06-06,41.61,41.66,40.1,40.72,892900,34.8521067489204,34.8939862331176,33.5873463261645,34.10665193021,1066035.09703616,0.0,1.0
2007-06-07,39.24,41.57,39.2,41.49,647400,32.8670191979725,34.8186031615626,32.8335156106147,34.7515959868471,772932.155696283,0.0,1.0
2007-06-08,39.67,39.88,38.7,39.32,364800,33.2271827620685,33.4030765956968,32.4147207686426,32.934026372688,435535.450105042,0.0,1.0
2007-06-11,39.49,39.64,38.9,39.6,443400,33.0764166189585,33.2020550715502,32.5822387054314,33.1685514841924,529376.147413859,0.0,1.0
2007-06-12,38.93,39.34,38.68,39.34,447100,32.6073663959498,32.9507781663669,32.3979689749637,32.9507781663669,533793.58481898,0.0,1.0
2007-06-13,39.18,39.45,38.94,39.22,472800,32.8167638169358,33.0429130316008,32.6157422927892,32.8502674042936,564476.866254561,0.0,1.0
2007-06-14,40.02,40.33,39.23,39.29,467700,33.520339151449,33.7799919534717,32.858643301133,32.9088986821697,558387.9660475,0.0,1.0
2007-06-15,39.86,40.75,39.74,40.35,640100,33.3863248020179,34.1317796207283,33.2858140399446,33.7967437471506,764216.671086177,0.0,1.0
2007-06-18,39.79,39.9,39.16,39.9,348200,33.3276935241418,33.4198283893757,32.8000120232569,33.4198283893757,415716.676882061,0.0,1.0
2007-06-19,39.05,39.79,39.03,39.57,636400,32.7078771580231,33.3276935241418,32.6911253643442,33.1434237936741,759799.233681054,0.0,1.0
2007-06-20,38.97,39.35,38.85,39.11,640000,32.6408699833075,32.9591540632063,32.5403592212342,32.7581325390597,764097.280886039,0.0,1.0
2007-06-21,39.25,39.55,38.79,38.88,353600,32.8753950948119,33.1266719999952,32.4901038401976,32.5654869117526,422163.747689537,0.0,1.0
2007-06-22,39.2,39.56,38.94,39.25,764200,32.8335156106147,33.1350478968346,32.6157422927892,32.8753950948119,912379.909457986,0.0,1.0
2007-06-25,40.0,40.86,39.37,39.57,603000,33.5035873577701,34.2239144859622,32.9759058568852,33.1434237936741,719922.906834815,0.0,1.0
2007-06-26,39.13,40.06,38.98,40.0,404800,32.7748843327386,33.5538427388068,32.649245880147,33.5035873577701,483291.53016042,0.0,1.0
2007-06-27,40.23,40.4,38.85,39.03,413800,33.6962329850773,33.8386232313478,32.5403592212342,32.6911253643442,494036.648172879,0.0,1.0
2007-06-28,39.77,40.19,39.04,39.72,628100,33.3109417304629,33.6627293977195,32.6995012611836,33.2690622462657,749889.847069565,0.0,1.0
2007-06-29,38.97,39.75,38.9,39.75,341300,32.6408699833075,33.2941899367841,32.5822387054314,33.2941899367841,407478.753072508,0.0,1.0
2007-07-02,39.4,39.73,38.97,39.18,278100,33.0010335474036,33.2774381431052,32.6408699833075,32.8167638169358,332024.146585011,0.0,1.0
2007-07-03,39.12,39.66,39.02,39.33,265200,32.7665084358992,33.2188068652291,32.6827494675047,32.9424022695275,316622.810767152,0.0,1.0
2007-07-05,39.1,39.47,38.85,39.36,291900,32.7497566422203,33.0596648252797,32.5403592212342,32.9675299600458,348499.994204117,0.0,1.0
2007-07-06,39.5,39.74,39.05,39.44,231000,33.084792515798,33.2858140399446,32.7078771580231,33.0345371347613,275791.362319804,0.0,1.0
2007-07-09,40.84,40.94,39.58,39.82,419500,34.2071626922833,34.2909216606777,33.1517996905135,33.3528212146601,500841.88958077,0.0,1.0
2007-07-10,39.41,40.74,39.3,40.74,350900,33.009409444243,34.1234037238889,32.9172745790091,34.1234037238889,418940.212285798,0.0,1.0
2007-07-11,39.71,39.92,39.25,39.45,198000,33.2606863494263,33.4365801830546,32.8753950948119,33.0429130316008,236392.596274118,0.0,1.0
2007-07-12,40.23,40.44,39.75,40.07,215000,33.6962329850773,33.8721268187056,33.2941899367841,33.5622186356462,256688.930297653,0.0,1.0
2007-07-13,39.97,40.32,39.85,40.18,206900,33.4784596672518,33.7716160566323,33.3779489051785,33.6543535008801,247018.32408644,0.0,1.0
2007-07-16,40.71,41.42,40.2,41.25,563200,34.0982760333705,34.692964708971,33.671105294559,34.5505744627004,672405.607179715,0.0,1.0
2007-07-17,40.64,41.01,40.41,40.66,317800,34.0396447554944,34.3495529385538,33.8469991281872,34.0563965491733,379422.056039974,0.0,1.0
2007-07-18,41.51,41.63,40.0,40.48,526000,34.7683477805259,34.8688585425992,33.5035873577701,33.9056304060634,627992.452728214,0.0,1.0
2007-07-19,41.38,42.36,41.23,41.62,396400,34.6594611216132,35.4802990118786,34.5338226690215,34.8604826457598,473262.75334879,0.0,1.0
2007-07-20,40.15,41.25,39.62,41.25,351200,33.6292258103617,34.5505744627004,33.1853032778713,34.5505744627004,419298.382886214,0.0,1.0
2007-07-23,38.5,40.22,38.27,40.22,797900,32.2472028318537,33.6878570882378,32.0545572045466,33.6878570882378,952614.406904642,0.0,1.0
2007-07-24,36.61,38.04,36.44,38.0,1001800,30.6641583291991,31.8619115772394,30.5217680829286,31.8284079898816,1196051.02498693,0.0,1.0
2007-07-25,37.98,39.95,37.07,38.99,1987200,31.8116561962027,33.4617078735729,31.0494495838135,32.6576217769864,2372522.05715115,0.0,1.0
2007-07-26,37.4,37.64,36.23,37.37,867300,31.3258541795151,31.5268757036617,30.3458742493003,31.3007264889967,1035471.20580072,0.0,1.0
2007-07-27,36.58,37.66,36.45,37.2,547700,30.6390306386808,31.5436274973406,30.530143979768,31.1583362427262,653900.126158254,0.0,1.0
2007-07-30,36.6,37.18,36.36,36.64,480400,30.6557824323597,31.1415844490473,30.454760908213,30.6892860197174,573550.521465082,0.0,1.0
2007-07-31,36.03,37.26,36.0,37.05,399000,30.1783563125114,31.2085916237629,30.1532286219931,31.0326977901346,476366.89855239,0.0,1.0
2007-08-01,36.7,36.79,35.11,36.18,1155000,30.7395414007541,30.8149244723091,29.4077738032827,30.3039947651031,1378956.81159902,0.0,1.0
2007-08-02,37.34,38.39,36.77,36.96,807700,31.2755987984784,32.1550679666199,30.7981726786302,30.9573147185796,964314.646518209,0.0,1.0
2007-08-03,35.32,37.46,35.16,37.46,643700,29.7093060895026,31.5093603089685,29.5747225964585,31.5093603089685,765264.726530698,0.15,1.0
2007-08-06,35.82,35.82,34.55,35.63,555500,30.1298795052657,30.1298795052657,29.0616230292275,29.9700616072757,660407.885020665,0.0,1.0
2007-08-07,35.83,36.15,34.74,35.61,799100,30.138290973581,30.4074579596693,29.2214409272175,29.9532386706452,950012.494905513,0.0,1.0
2007-08-08,35.62,37.14,35.0,36.0,858300,29.9616501389605,31.2401933228802,29.4401391034143,30.2812859349404,1020392.59714354,0.0,1.0
2007-08-09,35.05,35.49,34.46,35.0,1026900,29.4821964449906,29.8523010508621,28.9859198143902,29.4401391034143,1220833.22615251,0.0,1.0
2007-08-10,36.39,37.94,34.51,35.1,694400,30.6093331992356,31.9131107881011,29.0279771559665,29.5242537865669,825539.57760279,0.0,1.0
2007-08-13,35.6,37.25,35.0,36.48,518200,29.94482720233,31.3327194743481,29.4401391034143,30.6850364140729,616063.665198394,0.0,1.0
2007-08-14,34.5,35.85,34.38,35.81,326700,29.0195656876512,30.1551139102115,28.9186280678681,30.1214680369504,388398.300695322,0.0,1.0
2007-08-15,34.52,35.46,34.32,34.4,422300,29.0363886242818,29.8270666459163,28.8681592579765,28.9354510044986,502052.654985106,0.0,1.0
2007-08-16,35.07,35.43,33.51,33.86,635900,29.4990193816211,29.8018322409705,28.1868303244404,28.4812317154745,755991.672519606,0.0,1.0
2007-08-17,35.3,37.5,34.83,36.28,421700,29.6924831528721,31.5430061822296,29.2971441420548,30.5168070477677,501339.3431381,0.0,1.0
2007-08-20,36.15,36.96,35.59,35.59,278400,30.4074579596693,31.0887868932055,29.9364157340147,29.9364157340147,330976.697011257,0.0,1.0
2007-08-21,36.27,36.49,35.44,36.15,329000,30.5083955794525,30.6934478823882,29.8102437092858,30.4074579596693,391132.662775515,0.0,1.0
2007-08-22,36.49,37.17,36.44,36.47,552300,30.6934478823882,31.265427727826,30.6513905408119,30.6766249457577,656603.555169961,0.0,1.0
2007-08-23,35.34,36.9,35.02,36.76,609600,29.7261290261332,31.0383180833139,29.4569620400448,30.9205575269003,724724.83655913,0.0,1.0
2007-08-24,35.45,36.0,34.97,35.34,339900,29.818655177601,30.2812859349404,29.4149046984685,29.7261290261332,404091.161329477,0.0,1.0
2007-08-27,35.97,36.17,35.23,35.41,386600,30.2560515299946,30.4242808962999,29.6336028746653,29.78500930434,459610.600088189,0.0,1.0
2007-08-28,35.05,35.75,34.94,35.75,638500,29.4821964449906,30.0709992270589,29.3896702935227,30.0709992270589,759082.690523302,0.0,1.0
2007-08-29,35.74,35.79,35.02,35.39,559200,30.0625877587436,30.1046451003199,29.4569620400448,29.7681863677095,664806.641410542,0.0,1.0
2007-08-30,35.2,35.77,34.92,35.35,184000,29.6083684697195,30.0878221636894,29.3728473568922,29.7345404944484,218748.966415486,0.0,1.0
2007-08-31,35.9,36.03,35.15,35.83,269100,30.1971712517878,30.3065203398862,29.5663111281432,30.138290973581,319920.363382648,0.0,1.0
2007-09-04,36.4,36.52,35.7,35.9,425800,30.6177446675509,30.718682287334,30.0289418854826,30.1971712517878,506213.640759314,0.0,1.0
2007-09-05,35.29,36.09,35.11,36.06,552600,29.6840716845569,30.3569891497778,29.5326652548822,30.331754744832,656960.211093463,0.0,1.0
2007-09-06,34.65,35.75,34.56,35.34,571800,29.1457377123801,30.0709992270589,29.0700344975428,29.7261290261332,679786.19019769,0.0,1.0
2007-09-07,33.98,34.69,33.72,34.23,315000,28.5821693352576,29.1793835856412,28.3634711590609,28.7924560431392,374488.719678685,0.0,1.0
2007-09-10,33.23,34.42,32.97,34.19,471500,27.9513092116131,28.9522739411291,27.7326110354163,28.7588101698781,560544.226439681,0.0,1.0
2007-09-11,33.69,34.0,33.21,33.41,248500,28.3382367541151,28.5989922718882,27.9344862749825,28.1027156412878,295429.98996874,0.0,1.0
2007-09-12,33.2,33.5,33.06,33.5,202900,27.9260748066673,28.1784188561251,27.8083142502536,28.1784188561251,241218.289596207,0.0,1.0
2007-09-13,33.44,33.95,32.91,33.43,122200,28.1279500462335,28.5569349303119,27.6821422255247,28.1195385779183,145277.846173763,0.0,1.0
2007-09-14,33.89,33.91,32.86,33.11,385300,28.5064661204203,28.5232890570508,27.6400848839484,27.8503715918299,458065.09108634,0.0,1.0
2007-09-17,33.33,33.79,33.08,33.73,301700,28.0354238947657,28.4223514372677,27.8251371868841,28.3718826273761,358676.973736695,0.0,1.0
2007-09-18,34.82,34.86,33.31,33.64,275800,29.2887326737396,29.3223785470006,28.0186009581351,28.2961794125388,327885.679007559,0.0,1.0
2007-09-19,34.28,35.7,34.12,35.03,273100,28.8345133847155,30.0289418854826,28.6999298916713,29.4653735083601,324675.775696028,0.0,1.0
2007-09-20,33.68,34.25,32.89,34.25,479000,28.3298252857998,28.8092789797697,27.6653192888942,28.8092789797697,569460.62452727,0.0,1.0
2007-09-21,33.52,34.0,33.46,34.0,574200,28.1952417927556,28.5989922718882,28.1447729828641,28.5989922718882,682639.437585718,0.0,1.0
2007-09-24,32.37,33.63,32.27,33.4,386600,27.2279229365006,28.2877679442235,27.143808253348,28.0943041729725,459610.600088189,0.0,1.0
2007-09-25,32.43,32.78,31.84,32.18,378700,27.2783917463922,27.5727931374263,26.7821151157917,27.0681050385106,450218.660769263,0.0,1.0
2007-09-26,32.34,32.87,32.08,32.5,281000,27.2026885315548,27.6484963522636,26.983990355358,27.337272024599,334067.715014954,0.0,1.0
2007-09-27,32.66,32.88,32.35,32.42,368800,27.4718555176432,27.6569078205789,27.2110999998701,27.2699802780769,438449.015293647,0.0,1.0
2007-09-28,32.66,33.19,32.57,32.57,284600,27.4718555176432,27.917663338352,27.3961523028058,27.3961523028058,338347.586096995,0.0,1.0
2007-10-01,32.9,33.31,32.66,32.66,609100,27.6737307572094,28.0186009581351,27.4718555176432,27.4718555176432,724130.410019959,0.0,1.0
2007-10-02,33.62,33.71,32.83,32.83,301700,28.2793564759082,28.3550596907456,27.6148504790026,27.6148504790026,358676.973736696,0.0,1.0
2007-10-03,32.93,33.55,32.67,33.55,302500,27.6989651621552,28.2204761977014,27.4802669859584,28.2204761977014,359628.056199372,0.0,1.0
2007-10-04,33.02,33.76,32.83,33.14,166800,27.7746683769926,28.3971170323219,27.6148504790026,27.8756059967757,198300.693467951,0.0,1.0
2007-10-05,34.79,35.03,33.2,33.33,348700,29.2634982687938,29.4653735083601,27.9260748066673,28.0354238947657,414553.068418912,0.0,1.0
2007-10-08,33.92,34.84,33.68,34.84,188200,28.5317005253661,29.3055556103701,28.3298252857998,29.3055556103701,223742.149344535,0.0,1.0
2007-10-09,34.16,34.74,33.79,34.06,361200,28.7335757649323,29.2214409272175,28.4223514372677,28.6494610817797,429413.731898226,0.0,1.0
2007-10-10,33.63,34.23,33.6,34.23,326900,28.2877679442235,28.7924560431392,28.2625335392777,28.7924560431392,388636.071310991,0.0,1.0
2007-10-11,32.96,34.28,32.84,33.87,577600,27.724199567101,28.8345133847155,27.6232619473179,28.4896431837898,686681.53805209,0.0,1.0
2007-10-12,33.04,33.29,32.85,33.07,188000,27.7914913136231,28.0017780215046,27.6316734156331,27.8167257185689,223504.378728866,0.0,1.0
2007-10-15,32.31,33.43,32.11,33.13,403400,27.177454126609,28.1195385779183,27.0092247603038,27.8671945284604,479583.331804386,0.0,1.0
2007-10-16,32.48,32.84,32.29,32.29,244100,27.3204490879685,27.6232619473179,27.1606311899785,27.1606311899785,290199.036424022,0.0,1.0
2007-10-17,32.0,33.17,31.75,32.66,381500,26.9166986088359,27.9008404017215,26.7064119009544,27.4718555176432,453547.44938863,0.0,1.0
2007-10-18,31.14,31.8,30.95,31.75,455300,26.1933123337235,26.7484692425307,26.0334944357335,26.7064119009544,541284.806570492,0.0,1.0
2007-10-19,30.25,31.38,30.25,31.11,375200,25.4446916536652,26.3951875732897,25.4446916536652,26.1680779287777,446057.674995056,0.0,1.0
2007-10-22,31.57,32.04,30.08,30.26,714300,26.5550054712797,26.950344482097,25.3016966923058,25.4531031219805,849197.753861855,0.0,1.0
2007-10-23,31.72,32.09,31.14,31.94,249100,26.6811774960086,26.9924018236733,26.1933123337235,26.8662297989444,296143.301815747,0.0,1.0
2007-10-24,31.22,31.98,30.64,31.42,545300,26.2606040802455,26.8998756722054,25.7727389179604,26.4288334465508,648281.583621547,0.0,1.0
2007-10-25,31.26,31.7,30.1,31.2,512400,26.2942499535066,26.6643545593781,25.3185196289363,26.243781143615,609168.317343994,0.0,1.0
2007-10-26,30.82,31.68,29.81,29.81,817500,25.9241453476351,26.6475316227476,25.0745870477937,25.0745870477937,971887.391547063,0.0,1.0
2007-10-29,28.86,31.11,28.82,31.11,1022900,24.2754975578439,26.1680779287777,24.2418516845829,26.1680779287777,1216077.81383913,0.0,1.0
2007-10-30,26.98,28.53,26.84,28.3,1532300,22.8203135393037,24.1313397063134,22.7018982726061,23.9368003395958,1811607.62444377,0.15,1.0
2007-10-31,27.45,27.94,27.0,27.0,1404300,23.2178505060744,23.6323039395161,22.8372300059748,22.8372300059748,1660275.78607739,0.0,1.0
2007-11-01,25.71,27.11,25.48,27.11,1525600,21.7461179056893,22.9302705726658,21.5515785389718,22.9302705726658,1803686.34852928,0.0,1.0
2007-11-02,25.88,26.09,25.4,26.04,624900,21.8899078723936,22.0675307724401,21.4839126722874,22.0252396057624,738806.764024612,0.0,1.0
2007-11-05,25.97,26.3,25.44,25.52,687800,21.9660319724135,22.2451536724866,21.5177456056296,21.585411472314,813172.175221841,0.0,1.0
2007-11-06,26.02,26.09,25.5,26.01,990800,22.0083231390913,22.0675307724401,21.5684950056429,21.9998649057557,1171403.01135475,0.0,1.0
2007-11-07,24.58,25.8,24.53,25.6,877500,20.7903375387726,21.8222420057092,20.7480463720949,21.6530773389983,1037450.68880076,0.0,1.0
2007-11-08,24.74,24.86,23.91,24.8,872400,20.9256692721413,21.0271680721679,20.223635905291,20.9764186721546,1031421.06086585,0.0,1.0
2007-11-09,25.11,25.3,23.94,24.45,682600,21.2386239055566,21.3993303389319,20.2490106052977,20.6803805054105,807024.319288204,0.0,1.0
2007-11-12,25.29,25.8,24.59,25.21,666000,21.3908721055964,21.8222420057092,20.7987957721082,21.323206238912,787398.471500066,0.0,1.0
2007-11-13,25.94,26.0,25.3,25.58,483000,21.9406572724069,21.9914066724202,21.3993303389319,21.6361608723272,571041.233835633,0.0,1.0
2007-11-14,25.92,26.36,25.52,26.03,646500,21.9237408057358,22.2959030724998,21.585411472314,22.0167813724268,764344.011748938,0.0,1.0
2007-11-15,24.98,25.9,24.73,25.76,591000,21.1286668721945,21.9068243390647,20.9172110388058,21.7884090723671,698727.472457265,0.0,1.0
2007-11-16,23.51,24.99,23.19,24.99,1000200,19.8853065718692,21.13712510553,19.6146431051317,21.13712510553,1182516.44323478,0.0,1.0
2007-11-19,22.72,23.3,22.55,23.26,850900,19.217106138361,19.7076836718227,19.0733161716567,19.6738507384805,1006002.04114025,0.0,1.0
2007-11-20,22.19,22.87,21.5,22.67,901000,18.7688197715771,19.3439796383942,18.1852016714244,19.1748149716833,1065234.26850084,0.0,1.0
2007-11-21,22.19,23.17,22.0,22.03,936500,18.7688197715771,19.5977266384606,18.6081133382017,18.6334880382083,1107205.20804776,0.0,1.0
2007-11-23,22.4,22.68,22.21,22.46,346800,18.9464426716235,19.1832732050188,18.7857362382482,18.9971920716368,410014.699573909,0.0,1.0
2007-11-26,21.94,22.82,21.9,22.38,475700,18.5573639381884,19.3016884717165,18.5235310048462,18.9295262049524,562410.589928801,0.0,1.0
2007-11-27,22.06,22.31,21.54,22.08,1091600,18.658862738215,18.8703185716036,18.2190346047666,18.6757792048861,1290576.83406827,0.0,1.0
2007-11-28,23.04,23.11,21.79,22.13,934000,19.4877696050985,19.5469772384473,18.4304904381552,18.7180703715638,1104249.50807967,0.0,1.0
2007-11-29,22.51,23.17,22.18,22.89,850100,19.0394832383145,19.5977266384606,18.7603615382415,19.3608961050653,1005056.21715046,0.0,1.0
2007-11-30,22.8,23.56,22.44,22.88,610700,19.2847720050454,19.9275977385469,18.9802756049657,19.3524378717298,722018.388205841,0.0,1.0
2007-12-03,22.18,22.85,22.17,22.75,692400,18.7603615382415,19.3270631717231,18.751903304906,19.2424808383677,818610.663163132,0.0,1.0
2007-12-04,22.11,22.2,21.69,22.2,442000,18.7011539048927,18.7772780049126,18.3459081047998,18.7772780049126,522567.754358903,0.0,1.0
2007-12-05,22.62,23.04,22.2,22.48,549200,19.1325238050056,19.4877696050985,18.7772780049126,19.0141085383079,649308.168990744,0.0,1.0
2007-12-06,23.98,24.06,22.45,22.52,801100,20.2828435386398,20.3505094053242,18.9887338383013,19.0479414716501,947124.497775832,0.0,1.0
2007-12-07,25.11,25.44,24.1,24.22,1104900,21.2386239055566,21.5177456056296,20.3843423386664,20.4858411386929,1306301.15789853,0.0,1.0
2007-12-10,26.12,26.23,24.8,25.22,594500,22.0929054724467,22.1859460391377,20.9764186721546,21.3316644722476,702865.452412598,0.0,1.0
2007-12-11,24.09,26.22,24.05,26.05,893600,20.3758841053308,22.1774878058022,20.3420511719887,22.0336978390979,1056485.39659529,0.0,1.0
2007-12-12,23.09,25.19,23.01,24.91,1029000,19.5300607717762,21.3062897722409,19.4623949050919,21.0694592388456,1216566.10686722,0.0,1.0
2007-12-13,23.35,23.38,22.6,22.79,578700,19.7499748385004,19.7753495385071,19.1156073383345,19.2763137717098,684185.428614248,0.0,1.0
2007-12-14,22.44,23.13,22.44,22.99,905000,18.9802756049657,19.5638937051184,18.9802756049657,19.4454784384208,1069963.38844979,0.0,1.0
2007-12-17,22.31,22.99,22.11,22.18,453100,18.8703185716036,19.4454784384208,18.7011539048927,18.7603615382415,535691.062217238,0.0,1.0
2007-12-18,22.21,22.66,22.0,22.44,568200,18.7857362382482,19.1663567383477,18.6081133382017,18.9802756049657,671771.488748253,0.0,1.0
2007-12-19,21.78,22.39,21.59,22.28,733600,18.4220322048197,18.937984438288,18.2613257714443,18.844943871597,867320.598637309,0.0,1.0
2007-12-20,21.98,22.12,21.49,22.03,469100,18.5911968715306,18.7096121382282,18.1767434380888,18.6334880382083,554607.542013034,0.0,1.0
2007-12-21,22.53,22.94,21.99,22.37,580900,19.0563997049856,19.403187271743,18.5996551048661,18.9210679716169,686786.44458617,0.0,1.0
2007-12-24,23.23,23.32,22.53,22.67,134100,19.6484760384739,19.7246001384938,19.0563997049856,19.1748149716833,158543.746288527,0.0,1.0
2007-12-26,22.91,23.34,22.6,23.18,336900,19.3778125717364,19.7415166051649,19.1156073383345,19.6061848717961,398310.127700259,0.0,1.0
2007-12-27,21.96,23.04,21.81,22.91,360700,18.5742804048595,19.4877696050985,18.4474069048263,19.3778125717364,426448.391396507,0.0,1.0
2007-12-28,22.17,23.47,22.11,23.11,426200,18.751903304906,19.851473638527,18.7011539048927,19.5469772384473,503887.730560552,0.0,1.0
2007-12-31,21.94,22.17,21.57,21.97,367600,18.5573639381884,18.751903304906,18.2444093047732,18.582738638195,434606.123308445,0.0,1.0
2008-01-02,20.56,21.97,20.48,21.7,989300,17.390127737883,18.582738638195,17.3224618711987,18.3543663381353,1169629.5913739,0.0,1.0
2008-01-03,19.38,20.71,19.24,20.37,1207500,16.3920562042886,17.5170012379162,16.2736409375909,17.2294213045076,1427603.08458908,0.0,1.0
2008-01-04,18.6,19.29,18.02,19.19,905800,15.732314004116,16.3159321042687,15.2417364706543,16.2313497709132,1070909.21243958,0.0,1.0
2008-01-07,19.33,19.8,18.65,18.74,796800,16.3497650376108,16.7473020043815,15.7746051707937,15.8507292708136,942040.693830712,0.0,1.0
2008-01-08,18.28,19.87,18.23,19.46,791600,15.4616505373785,16.8065096377303,15.4193593707008,16.4597220709729,935892.837897075,0.0,1.0
2008-01-09,18.92,18.92,17.94,18.2,720100,16.0029774708534,16.0029774708534,15.1740706039699,15.3939846706941,851359.818809609,0.0,1.0
2008-01-10,18.96,19.49,18.24,19.11,793800,16.0368104041956,16.4850967709796,15.4278176040363,16.1636839042288,938493.853869,0.0,1.0
2008-01-11,18.15,18.87,18.0,18.87,666600,15.3516935040164,15.9606863041757,15.2248200039832,15.9606863041757,788107.839492408,0.0,1.0
2008-01-14,19.51,19.76,18.47,18.47,719000,16.5020132376507,16.7134690710393,15.6223569707539,15.6223569707539,850059.310823644,0.0,1.0
2008-01-15,18.78,19.63,18.63,19.63,567200,15.8845622041558,16.6035120376772,15.7576887041226,16.6035120376772,670589.208761017,0.0,1.0
2008-01-16,19.74,19.94,18.52,18.69,859400,16.6965526043682,16.8657172710792,15.6646481374316,15.8084381041359,1016051.42103177,0.0,1.0
2008-01-17,19.92,20.4,19.8,19.8,1040500,16.8488008044081,17.2547960045143,16.7473020043815,16.7473020043815,1230162.32672045,0.0,1.0
2008-01-18,20.0,20.37,19.3,19.95,767800,16.9164666710924,17.2294213045076,16.3243903376042,16.8741755044147,907754.574200829,0.0,1.0
2008-01-22,20.75,21.01,19.06,19.16,722100,17.5508341712584,17.7707482379826,16.1213927375511,16.2059750709066,853724.378784081,0.0,1.0
2008-01-23,24.26,24.6,20.04,20.18,1240100,20.5196740720351,20.8072540054437,16.9502996044346,17.0687148711323,1466145.41217302,0.0,1.0
2008-01-24,23.51,25.47,23.02,24.09,1459400,19.8853065718692,21.5431203056362,19.4708531384274,20.3758841053308,1725419.41337417,0.0,1.0
2008-01-25,27.45,28.75,25.89,25.91,3479600,23.2178505060744,24.3174208396954,21.8983661057292,21.9152825724003,4113861.44359103,0.0,1.0
2008-01-28,28.28,29.47,26.08,26.11,1978600,23.9198838729247,24.9264136398547,22.0590725391045,22.0844472391112,2339259.1827478,0.0,1.0
2008-01-29,28.81,29.64,28.01,28.01,1463500,24.3681702397087,25.070203606559,23.691511572865,23.691511572865,1730266.76132184,0.0,1.0
2008-01-30,30.0,30.95,27.88,28.66,1757200,25.3747000066387,26.1782321735155,23.5815545395029,24.2412967396755,2077502.39357344,0.0,1.0
2008-01-31,30.79,31.28,29.2,29.28,1353300,26.0429004401468,26.4573538735886,24.698041339795,24.7657072064793,1599979.50672829,0.0,1.0
2008-02-01,29.9,31.34,29.36,30.96,1153100,25.2901176732832,26.5081032736019,24.8333730731637,26.1866904068511,1363287.05328337,0.0,1.0
2008-02-04,28.51,30.45,28.42,30.0,1139000,24.1144232396423,25.7553205067382,24.0382991396224,25.3747000066387,1346616.90546332,0.0,1.0
2008-02-05,27.76,29.03,27.25,27.93,1333400,23.6069292395095,24.686929244343,23.1732284501669,23.7514961692904,1567979.62261224,0.15,1.0
2008-02-06,27.48,28.37,27.38,28.0,606200,23.3688190022234,24.1256693993114,23.2837796317641,23.8110237286119,712846.293106,0.0,1.0
2008-02-07,29.09,29.51,27.48,27.64,1188100,24.7379528666186,25.0951182225477,23.3688190022234,23.5048819949583,1397117.58633988,0.0,1.0
2008-02-08,29.57,29.98,28.19,28.96,676300,25.1461418448233,25.4948032637066,23.9725985324846,24.6274016850214,795278.700144488,0.0,1.0
2008-02-11,28.81,30.0,28.33,29.95,454100,24.4998426293324,25.5118111377985,24.0916536511277,25.4692914525688,533987.960573137,0.0,1.0
2008-02-12,28.68,29.35,28.38,28.9,390800,24.3892914477353,24.9590552298128,24.1341733363573,24.5763780627458,459551.849795159,0.0,1.0
2008-02-13,29.07,29.82,28.37,29.02,532800,24.7209449925267,25.3587402709717,24.1256693993114,24.678425307297,626533.330529325,0.0,1.0
2008-02-14,29.59,30.44,29.44,30.0,818300,25.1631497189152,25.8859843678195,25.0355906632262,25.5118111377985,962260.180878654,0.0,1.0
2008-02-15,28.72,29.53,27.95,29.31,611600,24.4233071959191,25.1121260966396,23.7685040433822,24.9250394816291,719196.29307758,0.0,1.0
2008-02-19,28.07,29.47,27.81,28.99,536300,23.8705512879334,25.061102474364,23.6494489247392,24.6529134961592,630649.071251647,0.0,1.0
2008-02-20,28.54,28.74,26.88,27.92,839000,24.2702363290923,24.4403150700109,22.8585827794674,23.7429922322444,986601.84743638,0.0,1.0
2008-02-21,27.6,29.33,27.41,28.73,714600,23.4708662467746,24.942047355721,23.3092914429019,24.431811132965,840316.662905885,0.0,1.0
2008-02-22,27.38,27.99,26.44,27.57,651100,23.2837796317641,23.802519791566,22.4844095494464,23.4453544356368,765645.366943774,0.0,1.0
2008-02-25,28.28,28.42,26.87,27.33,321000,24.049133965898,24.1681890845411,22.8500788424215,23.2412599465344,377472.220532871,0.0,1.0
2008-02-26,29.18,29.82,27.83,28.03,590200,24.814488300032,25.3587402709717,23.666456798831,23.8365355397497,694031.478375389,0.0,1.0
2008-02-27,28.35,29.49,27.94,28.95,548600,24.1086615252195,25.0781103484559,23.7600001063363,24.6188977479755,645112.960075804,0.0,1.0
2008-02-28,27.59,28.33,27.03,27.96,674300,23.4623623097286,24.0916536511277,22.9861418351564,23.7770079804282,792926.848303162,0.0,1.0
2008-02-29,26.71,27.6,26.57,27.2,598700,22.7140158496866,23.4708662467746,22.5949607310435,23.1307087649373,704026.848701025,0.0,1.0
2008-03-03,28.36,28.65,26.27,26.97,1217800,24.1171654622655,24.3637796365975,22.3398426196655,22.9351182128808,1432042.58618358,0.0,1.0
2008-03-04,30.1,30.4,27.69,28.13,1292500,25.5968505082578,25.8519686196358,23.547401680188,23.921574910209,1519884.25245712,0.0,1.0
2008-03-05,29.45,30.7,29.12,30.22,686700,25.0440946002721,26.1070867310137,24.7634646777564,25.698897752809,807508.329719385,0.0,1.0
2008-03-06,28.5,29.66,28.47,29.35,365300,24.2362205809085,25.2226772782367,24.2107087697707,24.9590552298128,429565.738818248,0.0,1.0
2008-03-07,28.47,29.19,28.0,28.1,520300,24.2107087697707,24.8229922370779,23.8110237286119,23.8960630990712,611834.256521037,0.0,1.0
2008-03-10,27.87,28.9,27.8,28.57,350600,23.7004725470148,24.5763780627458,23.6409449876932,24.2957481402301,412279.627784499,0.0,1.0
2008-03-11,30.02,30.03,28.26,28.5,632800,25.5288190118903,25.5373229489363,24.0321260918061,24.2362205809085,744125.922595641,0.0,1.0
2008-03-12,29.83,30.87,29.21,29.94,911200,25.3672442080176,26.2516536607946,24.8400001111698,25.4607875155229,1071503.69890826,0.0,1.0
2008-03-13,31.15,31.96,29.02,29.55,904700,26.4897638980807,27.1785827988013,24.678425307297,25.1291339707315,1063860.18042395,0.0,1.0
2008-03-14,30.15,31.96,29.5,31.58,966300,25.6393701934874,27.1785827988013,25.0866142855018,26.8554331910558,1136297.2171368,0.0,1.0
2008-03-17,30.47,30.84,29.24,29.24,607200,25.9114961789573,26.2261418496568,24.8655119223076,24.8655119223076,714022.219026663,0.0,1.0
2008-03-18,31.87,31.94,30.29,30.65,619800,27.1020473653879,27.1615749247094,25.7584253121305,26.0645670457841,728838.885627019,0.0,1.0
2008-03-19,30.83,31.68,30.43,31.51,662500,26.2176379126109,26.9404725615152,25.8774804307736,26.7959056317343,779050.922439335,0.0,1.0
2008-03-20,33.46,33.74,30.97,31.18,1286600,28.4541733556912,28.6922835929773,26.3366930312539,26.5152757092185,1512946.28952521,0.0,1.0
2008-03-24,35.2,35.32,33.63,33.74,658100,29.9338584016835,30.0359056462347,28.5987402854721,28.6922835929773,773876.848388418,0.0,1.0
2008-03-25,33.88,35.13,33.36,35.13,762900,28.8113387116204,29.874330842362,28.3691339852319,29.874330842362,897113.884873915,0.0,1.0
2008-03-26,32.11,33.71,32.01,33.41,931000,27.3061418544903,28.6667717818395,27.2211024840309,28.4116536704615,1094787.03213739,0.0,1.0
2008-03-27,31.45,32.42,31.34,32.29,984900,26.7448820094587,27.5697639029142,26.6513387019534,27.4592127213171,1158169.43926113,0.0,1.0
2008-03-28,31.0,31.98,30.91,31.56,715900,26.3622048423917,27.1955906728932,26.2856694089783,26.838425316964,841845.366602749,0.0,1.0
2008-03-31,31.86,32.12,30.64,31.09,919500,27.093543428342,27.3146457915362,26.0560631087382,26.4387402758051,1081263.88404976,0.0,1.0
2008-04-01,33.35,33.66,32.02,32.22,922200,28.3606300481859,28.6242520966099,27.2296064210769,27.3996851619955,1084438.88403556,0.0,1.0
2008-04-02,33.79,34.22,33.0,33.01,470900,28.734803278207,29.1004725711821,28.0629922515783,28.0714961886242,553743.516040276,0.0,1.0
2008-04-03,33.75,33.94,32.71,33.08,330900,28.7007875300233,28.862362333896,27.8163780772462,28.1310237479458,389113.887147435,0.0,1.0
2008-04-04,33.64,34.51,33.36,33.98,526200,28.607244222518,29.3470867455142,28.3691339852319,28.8963780820797,618772.219452949,0.0,1.0
2008-04-07,34.05,34.41,33.3,33.49,339200,28.9559056414012,29.2620473750548,28.3181103629563,28.479685166829,398874.07228894,0.0,1.0
2008-04-08,34.31,34.49,33.49,33.49,561400,29.1770080045955,29.3300788714223,28.479685166829,28.479685166829,660164.811860291,0.0,1.0
2008-04-09,32.32,34.17,32.09,34.17,868800,27.4847245324549,29.0579528859524,27.2891339803984,29.0579528859524,1021644.43987214,0.0,1.0
2008-04-10,32.84,33.27,32.11,32.2,487500,27.9269292588434,28.2925985518185,27.3061418544903,27.3826772879037,573263.886323284,0.0,1.0
2008-04-11,31.37,32.52,31.28,32.21,543100,26.6768505130912,27.6548032733735,26.6003150796779,27.3911812249496,638645.367512157,0.0,1.0
2008-04-14,31.12,31.95,31.1,31.3,374700,26.4642520869429,27.1700788617553,26.4472442128511,26.6173229537697,440619.442472482,0.0,1.0
2008-04-15,31.55,31.73,30.98,31.27,462500,26.829921379918,26.9829922467448,26.3451969682999,26.5918111426319,543865.738306707,0.0,1.0
2008-04-16,33.61,33.74,31.65,31.92,407000,28.5817324113802,28.6922835929773,26.9149607503774,27.1445670506176,478601.849709901,0.0,1.0
2008-04-17,31.26,32.42,30.6,32.42,938900,26.583307205586,27.5697639029142,26.0220473605544,27.5697639029142,1104076.84691063,0.0,1.0
2008-04-18,32.35,32.59,31.67,31.98,568100,27.5102363435927,27.7143308326951,26.9319686244692,27.1955906728932,668043.515528733,0.0,1.0
2008-04-21,30.99,32.17,30.86,32.15,517000,26.3537009053458,27.3571654767659,26.2431497237487,27.340157602674,607953.700982847,0.0,1.0
2008-04-22,31.44,31.7,30.31,30.99,626900,26.7363780724128,26.957480435607,25.7754331862224,26.3537009053458,737187.959663727,0.0,1.0
2008-04-23,36.54,36.9,34.65,35.79,2887900,31.0733859658385,31.3795276994921,29.4661418641572,30.4355906873936,3395956.46628311,0.0,1.0
2008-04-24,37.0,37.16,35.02,36.4,1278700,31.4645670699514,31.6006300626863,29.7807875348567,30.9543308471955,1503656.47475197,0.0,1.0
2008-04-25,38.86,39.19,36.23,36.5,1118800,33.0462993604949,33.3269292830107,30.8097639174146,31.0393702176548,1315625.92003793,0.0,1.0
2008-04-28,39.8,40.94,37.51,38.8,1197700,33.8456694428126,34.815118266049,31.898267859294,32.9952757382193,1408406.47517825,0.0,1.0
2008-04-29,40.44,41.0,39.67,39.82,644600,34.3899214137523,34.8661418883245,33.7351182612155,33.8626773169045,758001.848459466,0.0,1.0
2008-04-30,39.48,40.87,39.38,40.28,715600,33.5735434573428,34.7555907067274,33.4885040868834,34.2538584210174,841492.588826548,0.0,1.0
2008-05-01,41.8,42.45,39.34,39.41,1107300,35.5464568519992,36.0992127599848,33.4544883386997,33.5140158980212,1302102.7719503,0.0,1.0
2008-05-02,40.77,41.79,40.16,41.39,814200,34.7981103919571,35.6687032935955,34.2774616958792,35.3272943125608,953929.211273275,0.15,1.0
2008-05-05,39.94,41.24,39.88,40.52,591500,34.0896867563102,35.1992659446728,34.038475409155,34.5847297788104,693010.474659963,0.0,1.0
2008-05-06,39.85,40.16,39.27,39.9,768600,34.0128697355774,34.2774616958792,33.5178267130771,34.0555458582067,900503.551688331,0.0,1.0
2008-05-07,38.55,40.64,38.41,39.92,582800,32.9032905472148,34.6871524731208,32.7837974038526,34.0726163072584,682817.42118652,0.0,1.0
2008-05-08,38.25,38.39,36.94,37.48,878600,32.6472338114388,32.7667269548009,31.5291193985503,31.9900215229471,1029381.23928359,0.0,1.0
2008-05-09,38.44,38.73,37.59,37.9,427300,32.8094030774302,33.0569245886804,32.0839089927316,32.3485009530334,500631.235540495,0.0,1.0
2008-05-12,39.58,39.61,37.62,38.58,572700,33.782418673379,33.8080243469566,32.1095146663092,32.9288962207924,670984.106234592,0.0,1.0
2008-05-13,39.55,39.98,38.85,39.69,420800,33.7568129998014,34.1238276544136,33.1593472829908,33.8763061431635,493015.735818956,0.0,1.0
2008-05-14,40.09,41.0,39.47,39.72,414100,34.2177151241982,34.994420556052,33.6885312035945,33.9019118167411,485165.913029063,0.0,1.0
2008-05-15,40.33,40.92,39.31,39.98,508500,34.422560512819,34.9261387598451,33.5519676111806,34.1238276544136,595766.401292631,0.0,1.0
2008-05-16,39.8,40.6,39.44,40.6,340000,33.9701936129481,34.6530115750174,33.6629255300169,34.6530115750174,398349.216203529,0.0,1.0
2008-05-19,40.12,40.96,39.49,39.6,578800,34.2433207977758,34.9602796579485,33.7056016526462,33.7994891224307,678130.95981942,0.0,1.0
2008-05-20,39.24,40.02,39.04,39.93,650500,33.4922210394995,34.1579685525171,33.3215165489822,34.0811515317843,762135.779824695,0.0,1.0
2008-05-21,37.2,39.71,36.59,39.01,1027500,31.7510352362228,33.8933765922153,31.230386540145,33.2959108754046,1203834.7636739,0.0,1.0
2008-05-22,38.52,39.16,37.14,37.41,836600,32.8776848736372,33.4239392432926,31.6998238890676,31.930274951266,980173.394929036,0.0,1.0
2008-05-23,36.94,38.19,36.84,38.19,723000,31.5291193985503,32.5960224642836,31.4437671532916,32.5960224642836,847077.892103387,0.0,1.0
2008-05-27,36.4,37.33,34.66,35.41,1413200,31.0682172741535,31.8619931550591,29.5830882066527,30.2232300460927,1655726.80099655,0.0,1.0
2008-05-28,36.04,36.19,34.0,34.42,1000200,30.7609491912223,30.8889775591103,29.0197633879456,29.378242818032,1171849.66484344,0.0,1.0
2008-05-29,36.78,37.01,36.11,36.23,812900,31.3925558061364,31.5888659702313,30.8206957629034,30.9231184572138,952406.111328969,0.0,1.0
2008-05-30,37.16,37.35,36.5,36.8,714700,31.7168943381193,31.8790636041108,31.1535695194122,31.4096262551881,837353.484766655,0.0,1.0
2008-06-02,35.11,37.36,35.05,36.9,1050800,29.9671733103167,31.8875988286367,29.9159619631615,31.4949785004468,1231133.40113726,0.0,1.0
2008-06-03,36.17,36.58,35.18,35.19,1038800,30.8719071100586,31.2218513156191,30.0269198819978,30.0354551065237,1217074.01703596,0.0,1.0
2008-06-04,37.28,38.07,35.45,35.86,1191300,31.8193170324297,32.4935997699732,30.2573709441962,30.6073151497567,1395745.35665666,0.0,1.0
2008-06-05,38.9,38.96,37.02,37.48,1116800,33.2020234056201,33.2532347527753,31.5974011947572,31.9900215229471,1308460.01369442,0.0,1.0
2008-06-06,37.47,38.63,36.91,38.63,1085300,31.9814862984212,32.9715723434217,31.5035137249727,32.9715723434217,1271554.1304285,0.0,1.0
2008-06-09,37.94,38.89,37.41,37.95,1186800,32.3826418511369,33.1934881810942,31.930274951266,32.3911770756628,1390473.08761867,0.0,1.0
2008-06-10,38.09,38.27,37.17,37.25,1013000,32.5106702190249,32.6643042604905,31.7254295626452,31.7937113588521,1186846.34121816,0.0,1.0
2008-06-11,35.89,38.48,35.85,38.1,1215600,30.6329208233343,32.8435439755337,30.5987799252308,32.5192054435508,1424215.6094618,0.0,1.0
2008-06-12,34.34,36.5,34.16,36.28,1342400,29.309961021825,31.1535695194122,29.1563269803594,30.9657945798431,1572776.43479888,0.0,1.0
2008-06-13,35.38,35.73,34.56,34.89,1336700,30.1976243725151,30.4963572309204,29.4977359613941,29.7793983707477,1566098.22735076,0.0,1.0
2008-06-16,36.23,36.33,34.78,35.1,1344600,30.9231184572138,31.0084707024724,29.6855109009631,29.9586380857909,1575353.98855078,0.0,1.0
2008-06-17,36.71,37.33,36.13,36.37,904400,31.3328092344554,31.8619931550591,30.8377662119551,31.0426116005759,1059608.91510139,0.0,1.0
2008-06-18,37.93,38.07,36.25,36.46,1262200,32.374106626611,32.4935997699732,30.9401889062655,31.1194286213087,1478812.88438852,0.0,1.0
2008-06-19,40.45,40.57,37.17,37.96,1148500,34.5249832071294,34.6274059014398,31.7254295626452,32.3997123001886,1345600.22002869,0.0,1.0
2008-06-20,39.11,40.3,38.82,40.12,1000500,33.3812631206633,34.3969548392414,33.1337416094131,34.2433207977758,1172201.14944597,0.0,1.0
2008-06-23,37.75,39.85,37.68,39.27,581800,32.2204725851455,34.0128697355774,32.1607260134644,33.5178267130771,681645.805844744,0.0,1.0
2008-06-24,36.77,37.5,36.11,37.5,1060100,31.3840205816106,32.0070919719988,30.8206957629034,32.0070919719988,1242029.42381577,0.0,1.0
2008-06-25,37.88,38.46,36.37,37.01,624000,32.3314305039817,32.826473526482,31.0426116005759,31.5888659702313,731087.973267654,0.0,1.0
2008-06-26,36.31,37.53,36.15,37.52,512600,30.9914002534207,32.0326976455764,30.8548366610068,32.0241624210505,600570.024193909,0.0,1.0
2008-06-27,36.81,37.35,35.86,36.31,828800,31.418161479714,31.8790636041108,30.6073151497567,30.9914002534207,971034.795263192,0.0,1.0
2008-06-30,36.64,37.46,35.91,36.66,675300,31.2730626627743,31.9729510738953,30.649991272386,31.290133111826,791191.840300716,0.0,1.0
2008-07-01,36.83,36.95,35.14,35.34,879400,31.4352319287657,31.5376546230761,29.9927789838943,30.1634834744117,1030318.53155701,0.0,1.0
2008-07-02,35.85,36.82,35.64,36.74,960500,30.5987799252308,31.4266967042399,30.4195402101877,31.358414908033,1125336.53577497,0.0,1.0
2008-07-03,35.28,36.3,35.13,35.72,652400,30.1122721272565,30.9828650288948,29.9842437593685,30.4878220063946,764361.848974066,0.0,1.0
2008-07-07,34.43,36.13,33.92,35.63,1302600,29.3867780425578,30.8377662119551,28.9514815917386,30.4110049856618,1526146.14419623,0.0,1.0
2008-07-08,37.44,37.5,33.85,34.61,1049100,31.9558806248436,32.0070919719988,28.8917350200576,29.5404120840234,1229141.65505624,0.0,1.0
2008-07-09,37.4,37.98,36.75,37.45,1165800,31.9217397267401,32.4167827492404,31.3669501325588,31.9644158493695,1365869.1654414,0.0,1.0
2008-07-10,36.36,37.79,35.83,37.07,988500,31.03407637605,32.2546134832489,30.5817094761791,31.6400773173865,1158141.76534467,0.0,1.0
2008-07-11,35.59,36.01,34.63,35.56,1219200,30.3768640875583,30.7353435176447,29.5574825330752,30.3512584139807,1428433.42469219,0.0,1.0
2008-07-14,35.38,36.48,34.8,35.94,1008800,30.1976243725151,31.1364990703604,29.7025813500149,30.6755969459636,1181925.55678271,0.0,1.0
2008-07-15,35.9,37.26,33.94,35.12,1096400,30.6414560478602,31.802246583378,28.9685520407904,29.9757085348426,1284559.0607222,0.0,1.0
2008-07-16,39.59,39.94,36.97,36.99,1607100,33.7909538979049,34.0896867563102,31.5547250721279,31.5717955211796,1882903.01576674,0.0,1.0
2008-07-17,42.15,42.48,39.23,39.57,1507300,35.9759713765266,36.2576337858802,33.4836858149737,33.7738834488531,1765975.80465759,0.0,1.0
2008-07-18,42.63,42.89,41.26,42.15,1687600,36.3856621537682,36.6075779914407,35.2163363937245,35.9759713765266,1977218.05077964,0.0,1.0
2008-07-21,42.41,42.99,41.91,42.62,1472200,36.1978872141992,36.6929302366994,35.7711259879058,36.3771269292424,1724852.10616128,0.0,1.0
2008-07-22,44.93,45.13,41.5,41.81,1944900,38.3487637947175,38.5194682852348,35.4211817823453,35.6857737426472,2278674.67821837,0.0,1.0
2008-07-23,35.94,39.56,35.36,39.56,5229700,30.6755969459636,33.7653482243273,30.1805539234634,33.7653482243273,6127196.75288118,0.0,1.0
2008-07-24,33.11,36.16,32.8,35.9,1925300,28.2601284051435,30.8633718855327,27.9955364448416,30.6414560478602,2255711.01751957,0.0,1.0
2008-07-25,33.72,33.99,32.85,33.2,894600,28.7807771012213,29.0112281634197,28.0382125674709,28.3369454258763,1048127.08475199,0.0,1.0
2008-07-28,33.67,33.98,33.2,33.38,667100,28.738100978592,29.0026929388938,28.3369454258763,28.4905794673419,781584.59449816,0.0,1.0
2008-07-29,36.45,36.74,33.18,33.92,1013000,31.1108933967828,31.358414908033,28.3198749768245,28.9514815917386,1186846.34121816,0.0,1.0
2008-07-30,36.7,37.28,35.51,36.76,605300,31.3242740099295,31.8193170324297,30.3085822913514,31.3754853570847,709178.76637646,0.0,1.0
2008-07-31,37.14,38.0,35.98,35.98,436800,31.6998238890676,32.4338531982921,30.7097378440671,30.7097378440671,511761.581287358,0.0,1.0
2008-08-01,35.78,37.44,35.13,37.09,676200,30.6670617214378,32.0898488219852,30.1099462905005,31.7898635899421,788938.836715709,0.15,1.0
2008-08-04,34.79,36.03,33.77,35.83,868300,29.8185320650872,30.8813368871829,28.9442893888472,30.7099167545868,1013066.53640972,0.0,1.0
2008-08-05,36.99,37.1,34.07,34.8,463300,31.704153523644,31.7984345965719,29.2014195877413,29.827103071717,540543.275732607,0.0,1.0
2008-08-06,37.22,37.25,36.17,36.79,313000,31.9012866761295,31.9269996960189,31.0013309800001,31.5327333910479,365184.643436879,0.0,1.0
2008-08-07,36.25,37.49,36.08,36.42,750700,31.0698990330385,32.1327038551342,30.9241919203319,31.2156061457452,875859.782198291,0.0,1.0
2008-08-08,39.38,39.84,36.07,36.4,735600,33.7526241081671,34.1468904131381,30.9156209137021,31.1984641324856,858242.248281687,0.0,1.0
2008-08-11,39.55,40.69,38.48,39.16,972900,33.8983312208738,34.8754259766714,32.9812335114848,33.5640619623114,1135105.87731546,0.0,1.0
2008-08-12,36.86,39.47,36.56,39.39,1020800,31.5927304374566,33.8297631678354,31.3356002385625,33.7611951147969,1190991.96172641,0.0,1.0
2008-08-13,37.36,37.74,36.3,36.59,400100,32.0212807689468,32.3469790208793,31.1127540661876,31.3613132584519,466806.312584968,0.0,1.0
2008-08-14,38.4,38.52,36.7,36.7,543700,32.9126654584463,33.015517538004,31.4555943313797,31.4555943313797,634347.893407767,0.0,1.0
2008-08-15,38.56,39.34,38.12,38.94,283700,33.0498015645232,33.7183400816479,32.6726772728118,33.3754998164558,330999.627294065,0.0,1.0
2008-08-18,37.61,38.43,37.01,38.43,269500,32.2355559346919,32.9383784783358,31.7212955369036,32.9383784783358,314432.145067855,0.0,1.0
2008-08-19,35.94,37.16,35.58,37.15,610600,30.8041978275146,31.8498606363507,30.4956415888417,31.8412896297209,712401.735727023,0.0,1.0
2008-08-20,34.87,35.66,33.93,35.0,785600,29.8871001181256,30.5642096418801,29.0814254949241,29.9985232043131,916578.453303553,0.0,1.0
2008-08-21,34.05,34.75,33.71,34.5,603500,29.1842775744817,29.784248038568,28.8928633490684,29.5699728728229,704117.994613918,0.0,1.0
2008-08-22,35.25,35.31,34.11,34.27,379300,30.2127983700582,30.264224409837,29.2357036142605,29.3728397203374,442538.451295872,0.0,1.0
2008-08-25,33.45,34.97,33.28,34.93,825600,28.6700171766935,29.9728101844237,28.5243100639868,29.9385261579045,963247.417321045,0.0,1.0
2008-08-26,31.87,33.41,31.75,33.02,1293900,27.3157981291845,28.6357331501743,27.2129460496269,28.3014638916119,1509624.31355584,0.0,1.0
2008-08-27,32.92,33.55,31.58,31.86,704700,28.2157538253139,28.7557272429915,27.0672389369202,27.3072271225547,822190.473578174,0.0,1.0
2008-08-28,34.05,34.32,33.16,33.43,361200,29.1842775744817,29.4156947534864,28.4214579844292,28.6528751634339,421420.745077957,0.0,1.0
2008-08-29,34.62,34.88,33.73,34.04,609700,29.6728249523805,29.8956711247554,28.910005362328,29.1757065678519,711351.68403663,0.0,1.0
2008-09-02,35.14,36.7,34.45,35.38,683400,30.1185172971303,31.4555943313797,29.5271178396739,30.3242214562456,797339.25023886,0.0,1.0
2008-09-03,35.14,35.77,34.67,34.94,902300,30.1185172971303,30.658490714808,29.7156799855296,29.9470971645343,1052735.15582459,0.0,1.0
2008-09-04,33.63,35.96,33.09,34.9,936400,28.82429529603,30.8213398407742,28.3614609380206,29.912813138015,1092520.4476495,0.0,1.0
2008-09-05,32.41,33.69,32.04,33.14,780900,27.7786324871939,28.8757213358088,27.4615052418912,28.4043159711696,911094.850031497,0.0,1.0
2008-09-08,32.27,33.96,31.72,32.26,837000,27.6586383943767,29.1071385148135,27.1872330297375,27.6500673877469,976548.072066029,0.0,1.0
2008-09-09,30.82,32.81,30.77,32.35,1092900,26.4158424330551,28.1214727523861,26.3729873999061,27.7272064474151,1275112.76936794,0.0,1.0
2008-09-10,31.29,31.95,30.1,31.24,1207400,26.8186797446559,27.3843661822229,25.7987299557093,26.7758247115069,1408702.67886801,0.0,1.0
2008-09-11,33.5,33.52,30.61,30.89,1331400,28.7128722098425,28.7300142231021,26.2358512938292,26.4758394794637,1553376.46732224,0.0,1.0
2008-09-12,33.66,34.12,32.69,33.89,834300,28.8500083159194,29.2442746208904,28.0186206728284,29.0471414684049,973397.916994848,0.0,1.0
2008-09-15,34.86,35.69,32.58,32.58,1409800,29.8785291114958,30.5899226617695,27.9243395999006,27.9243395999006,1644847.63679652,0.0,1.0
2008-09-16,36.91,37.34,34.04,35.71,1093900,31.6355854706056,32.0041387556872,29.1757065678519,30.6070646750291,1276279.49346837,0.0,1.0
2008-09-17,36.47,37.31,35.48,36.13,1331100,31.2584611788942,31.9784257357977,30.4099315225437,30.9670469534809,1553026.45009211,0.0,1.0
2008-09-18,39.81,39.91,36.94,37.47,1793000,34.1211773932487,34.2068874595467,31.661298490495,32.1155618418746,2091936.3120841,0.0,1.0
2008-09-19,40.02,43.28,38.88,41.66,1576700,34.3011685324746,37.0953166937906,33.3240737766769,35.7068136197624,1839573.88915951,0.0,1.0
2008-09-22,38.46,39.71,37.03,38.51,902300,32.9640914982252,34.0354673269506,31.7384375501632,33.0069465313742,1052735.15582459,0.0,1.0
2008-09-23,36.45,39.24,36.34,38.51,986500,31.2413191656346,33.6326300153499,31.1470380927068,33.0069465313742,1150973.32508141,0.0,1.0
2008-09-24,35.74,37.13,35.71,36.62,738800,30.6327776949186,31.8241476164613,30.6070646750291,31.3870262783413,861975.765403085,0.0,1.0
2008-09-25,35.29,36.99,35.15,36.44,682800,30.2470823965774,31.704153523644,30.1270883037601,31.2327481590048,796639.215778596,0.0,1.0
2008-09-26,35.07,36.31,34.1,35.47,671400,30.0585202507217,31.1213250728174,29.2271326076307,30.4013605159139,783338.561033611,0.0,1.0
2008-09-29,33.56,34.85,32.63,34.15,658000,28.7642982496213,29.869958104866,27.9671946330496,29.2699876407798,767704.458087752,0.0,1.0
2008-09-30,33.69,34.26,33.23,33.38,770100,28.8757213358088,29.3642687137076,28.4814550308378,28.6100201302849,898494.229746773,0.0,1.0
2008-10-01,34.0,34.04,32.95,33.32,327300,29.1414225413327,29.1757065678519,28.2414668452033,28.5585940905061,381868.798073132,0.0,1.0
2008-10-02,29.23,33.0,29.1,32.7,1592400,25.0530523789163,28.2843218783523,24.9416292927289,28.0271916794582,1857891.45753638,0.0,1.0
2008-10-03,28.16,31.3,28.02,29.2,746200,24.1359546695273,26.8272507512857,24.0159605767101,25.0273393590269,870609.523746323,0.0,1.0
2008-10-06,29.71,30.68,27.01,27.51,2015000,25.4644606971469,26.2958483402379,23.1502889070999,23.5788392385901,2350949.06238118,0.0,1.0
2008-10-07,29.41,30.25,28.68,29.97,945500,25.2073304982528,25.9272950551563,24.5816470142771,25.6873068695218,1103137.63696348,0.0,1.0
2008-10-08,29.94,31.73,28.2,28.44,1249800,25.6615938496324,27.1958040363673,24.1702386960465,24.3759428551618,1458171.78072655,0.0,1.0
2008-10-09,28.23,31.59,27.46,30.66,1090700,24.195951715936,27.07580994355,23.5359842054411,26.2787063269783,1272545.97634697,0.0,1.0
2008-10-10,30.64,30.64,26.25,26.96,1542900,26.2615643137187,26.2615643137187,22.4988924032348,23.1074338739509,1800138.61456472,0.0,1.0
2008-10-13,31.48,33.9,30.48,31.09,1078700,26.9815288706222,29.0557124750347,26.1244282076418,26.6472596120598,1258545.28714173,0.0,1.0
2008-10-14,29.77,33.0,28.8,32.0,1083700,25.5158867369257,28.2843218783523,24.6844990938348,27.427221215372,1264378.90764392,0.0,1.0
2008-10-15,26.77,29.13,26.64,29.09,611600,22.9445847479846,24.9673423126183,22.8331616617972,24.9330582860991,713568.45982746,0.0,1.0
2008-10-16,30.36,30.78,26.75,27.1,1651500,26.0215761280841,26.3815584065359,22.927442734725,23.2274279667681,1926844.85187222,0.0,1.0
2008-10-17,29.38,31.42,28.19,29.2,767300,25.1816174783634,26.9301028308433,24.1616676894167,25.0273393590269,895227.402265549,0.0,1.0
2008-10-20,30.24,30.94,29.1,29.38,466900,25.9187240485265,26.5186945126128,24.9416292927289,25.1816174783634,544743.482494181,0.0,1.0
2008-10-21,29.41,30.23,28.98,29.95,896300,25.2073304982528,25.9101530418967,24.8387772131712,25.6701648562622,1045734.81122196,0.0,1.0
2008-10-22,28.11,29.95,26.87,28.99,1184600,24.0930996363783,25.6701648562622,23.0302948142826,24.847348219801,1382101.36937804,0.0,1.0
2008-10-23,27.19,28.9,26.31,28.29,692600,23.3045670264364,24.7702091601328,22.5503184430136,24.2473777557148,808073.111962881,0.0,1.0
2008-10-24,25.53,27.41,24.89,26.14,943200,21.8817799258889,23.493129172292,21.3332355015815,22.404611330307,1100454.17153247,0.0,1.0
2008-10-27,26.59,27.82,24.66,24.97,805800,22.7903066286481,23.844540444114,21.136102349096,21.4018035546199,940146.280132387,0.0,1.0
2008-10-28,26.98,27.22,24.37,27.13,843000,23.1245758872105,23.3302800463258,20.8875431568317,23.2531409866575,983548.416668653,0.0,1.0
2008-10-29,27.47,28.72,26.04,27.24,597900,23.5445552120709,24.6159310407963,22.3189012640089,23.3474220595854,697584.339651468,0.0,1.0
2008-10-30,27.77,29.09,27.27,27.97,624200,23.801685410965,24.9330582860991,23.3731350794748,23.9731055435611,728269.183492969,0.0,1.0
2008-10-31,29.19,29.5,27.2,27.57,689000,25.1473334518442,25.4144000284139,23.4329383312834,23.7516952129957,799763.125522363,0.15,1.0
2008-11-03,29.03,29.92,28.31,29.0,313500,25.0094926381307,25.7762321644117,24.3892089764203,24.9836474855595,363898.025908943,0.0,1.0
2008-11-04,29.65,30.15,28.27,28.99,395600,25.5436257912703,25.9743783341248,24.3547487729919,24.9750324347024,459196.360604713,0.0,1.0
2008-11-05,26.33,30.0,26.12,29.07,739600,22.6834289067166,25.8451525712684,22.5025128387177,25.0439528415591,858497.543739246,0.0,1.0
2008-11-06,25.18,26.14,25.13,25.86,467200,21.6926980581513,22.5197429404319,21.6496228038658,22.2785215164334,542306.723140854,0.0,1.0
2008-11-07,25.05,25.85,24.38,25.52,644000,21.5807023970091,22.2699064655763,21.0034939895841,21.9856097872923,747528.959123952,0.0,1.0
2008-11-10,25.05,25.97,24.25,25.79,390100,21.5807023970091,22.3732870758614,20.891498328442,22.2182161604337,452812.184711574,0.0,1.0
2008-11-11,25.16,25.85,24.08,24.78,279700,21.6754679564371,22.2699064655763,20.7450424638714,21.3480960238677,324664.363147468,0.0,1.0
2008-11-12,23.99,25.86,23.92,24.55,400900,20.6675070061576,22.2785215164334,20.607201650158,21.1499498541546,465348.384647194,0.0,1.0
2008-11-13,26.0,26.25,23.01,24.14,375100,22.3991322284326,22.6145084998599,19.8232320221629,20.796732769014,435400.795912103,0.0,1.0
2008-11-14,23.93,25.83,23.86,25.51,386800,20.6158167010151,22.2526763638621,20.5555113450155,21.9769947364352,448981.67917569,0.0,1.0
2008-11-17,23.83,24.69,23.06,23.75,253000,20.5296661924442,21.2705605661539,19.8663072764483,20.4607457855875,293672.09108441,0.0,1.0
2008-11-18,22.6,24.06,22.02,23.88,463800,19.4700149370222,20.7278123621573,18.970341987311,20.5727414467297,538360.141679641,0.0,1.0
2008-11-19,20.52,23.0,20.38,22.61,743900,17.6780843587476,19.8146169713058,17.5574736467483,19.4786299878793,863488.808528428,0.0,1.0
2008-11-20,20.6,21.32,19.41,20.22,1020500,17.7470047656043,18.3672884273148,16.7218137136107,17.4196328330349,1184554.81799067,0.0,1.0
2008-11-21,22.58,22.6,20.08,20.99,675800,19.452784835308,19.4700149370222,17.2990221210357,18.0829917490308,784441.103378831,0.0,1.0
2008-11-24,24.97,25.5,22.32,22.89,645900,21.5117819901524,21.9683796855781,19.2287935130237,19.7198514118778,749734.401705218,0.0,1.0
2008-11-25,25.15,25.83,24.14,25.22,555400,21.66685290558,22.2526763638621,20.796732769014,21.7271582615796,644685.689281744,0.0,1.0
2008-11-26,26.56,26.8,24.44,24.5,445700,22.8815750764296,23.0883362969998,21.0551842947267,21.1068745998692,517350.399194947,0.0,1.0
2008-11-28,26.55,26.57,25.59,26.07,159200,22.8729600255725,22.8901901272867,22.045915143292,22.4594375844322,184792.873125052,0.0,1.0
2008-12-01,25.64,26.61,25.16,25.75,1013700,22.0889903975774,22.9246503307151,21.6754679564371,22.1837559570054,1176661.65506825,0.0,1.0
2008-12-02,26.2,26.54,25.04,26.25,517700,22.5714332455744,22.8643449747155,21.572087346152,22.6145084998599,600925.065432407,0.0,1.0
2008-12-03,26.97,28.23,25.47,25.47,725400,23.2347921615703,24.3202885695636,21.9425345330069,21.9425345330069,842014.762342414,0.0,1.0
2008-12-04,26.06,27.72,25.5,26.54,560800,22.4508225335752,23.880920975852,21.9683796855781,22.8643449747155,650953.789249552,0.0,1.0
2008-12-05,26.8,26.92,24.24,25.8,389000,23.0883362969998,23.1917169072849,20.8828832775849,22.2268312112908,451535.349532946,0.0,1.0
2008-12-08,28.58,29.14,26.17,27.59,543600,24.6218153495617,25.1042581975587,22.5455880930031,23.7689253147098,630988.730092827,0.0,1.0
2008-12-09,24.98,27.21,24.4,27.07,855700,21.5203970410095,23.4415533821404,21.0207240912983,23.3209426701412,993261.693047151,0.0,1.0
2008-12-10,25.28,26.41,24.88,25.39,355000,21.7788485667222,22.7523493135733,21.4342465324386,21.8736141261502,412069.534920812,0.0,1.0
2008-12-11,22.76,25.52,22.33,25.02,684200,19.6078557507356,21.9856097872923,19.2374085638808,21.5548572444379,794191.481106535,0.0,1.0
2008-12-12,23.91,24.22,22.22,22.22,441900,20.5985865993009,20.8656531758707,19.1426430044528,19.1426430044528,512939.514032414,0.0,1.0
2008-12-15,22.95,24.49,22.78,24.08,451300,19.7715417170203,21.0982595490121,19.6250858524498,20.7450424638714,523850.651013416,0.0,1.0
2008-12-16,24.69,24.78,23.2,23.42,672800,21.2705605661539,21.3480960238677,19.9869179884476,20.1764491073035,780958.825618936,0.0,1.0
2008-12-17,26.97,27.54,24.26,24.26,912800,23.2347921615703,23.7258500604244,20.9001133792991,20.9001133792991,1059541.04641047,0.0,1.0
2008-12-18,25.98,27.44,25.58,26.7,422400,22.3819021267184,23.6396995518535,22.0373000924349,23.0021857884289,490304.708593102,0.0,1.0
2008-12-19,26.64,27.29,25.63,26.57,701600,22.9504954832863,23.5104737889972,22.0803753467203,22.8901901272867,814388.692113922,0.0,1.0
2008-12-22,28.26,28.31,26.59,26.68,721400,24.3461337221348,24.3892089764203,22.9074202290009,22.9849556867147,837371.725329223,0.0,1.0
2008-12-23,26.79,28.47,25.91,28.36,884700,23.0797212461427,24.5270497901337,22.3215967707188,24.4322842307057,1026923.71139279,0.0,1.0
2008-12-24,28.03,28.18,26.14,26.92,145000,24.1479875524218,24.2772133152781,22.5197429404319,23.1917169072849,168310.091728219,0.0,1.0
2008-12-26,28.24,28.31,27.33,28.04,106600,24.3289036204207,24.3892089764203,23.5449339924255,24.1566026032789,123736.936401573,0.0,1.0
2008-12-29,27.67,28.21,27.24,28.21,194600,23.8378457215666,24.3030584678494,23.4673985347117,24.3030584678494,225883.750691802,0.0,1.0
2008-12-30,29.03,29.33,27.84,27.99,752000,25.0094926381307,25.2679441638434,23.9843015861371,24.1135273489934,872890.958480144,0.0,1.0
2008-12-31,30.11,30.6,28.76,28.98,1029700,25.9399181306964,26.3620556226938,24.7768862649893,24.9664173838453,1195233.80312101,0.0,1.0
2009-01-02,30.62,31.24,29.75,30.56,455200,26.379285724408,26.9134188775475,25.6297762998412,26.3275954192654,528377.612101277,0.0,1.0
2009-01-05,29.66,31.24,29.01,30.95,541100,25.5522408421274,26.9134188775475,24.9922625364166,26.6635824026919,628086.83195958,0.0,1.0
2009-01-06,29.7,30.29,29.03,29.98,448800,25.5867010455557,26.094989046124,25.0094926381307,25.8279224695542,520948.752880171,0.0,1.0
2009-01-07,28.51,29.35,28.3,29.28,565900,24.5615099935621,25.2851742655576,24.3805939255632,25.224868909558,656873.661441373,0.0,1.0
2009-01-08,27.82,29.04,27.34,28.5,493300,23.9670714844229,25.0181076889878,23.5535490432826,24.552894942705,572602.539651934,0.0,1.0
2009-01-09,26.39,27.15,25.85,27.15,1024700,22.7351192118591,23.3898630769979,22.2699064655763,23.3898630769979,1189430.00685452,0.0,1.0
2009-01-12,25.26,26.6,25.04,26.58,522000,21.761618465008,22.916035279858,21.572087346152,22.8988051781438,605916.330221588,0.0,1.0
2009-01-13,25.47,26.03,24.84,25.01,441700,21.9425345330069,22.4249773810039,21.3997863290102,21.5462421935808,512707.362181753,0.0,1.0
2009-01-14,23.88,25.08,23.63,25.08,645300,20.5727414467297,21.6065475495804,20.3573651753024,21.6065475495804,749037.946153237,0.0,1.0
2009-01-15,24.32,24.75,22.97,23.92,566300,20.9518036844416,21.3222508712964,19.7887718187345,20.607201650158,657337.965142692,0.0,1.0
2009-01-16,24.03,24.49,22.75,24.39,595900,20.701967209586,21.0982595490121,19.5992406998785,21.0121090404412,691696.439040315,0.0,1.0
2009-01-20,22.64,23.86,22.55,23.62,547100,19.5044751404506,20.5555113450155,19.4269396827368,20.3487501244453,635051.387479368,0.0,1.0
2009-01-21,23.87,24.06,22.51,22.9,592700,20.5641263958726,20.7278123621573,19.3924794793084,19.7284664627349,687982.00942976,0.0,1.0
2009-01-22,23.48,24.13,23.12,23.43,520900,20.2281394124461,20.7881177181569,19.9179975815909,20.1850641581606,604639.49504296,0.0,1.0
2009-01-23,22.81,23.38,22.51,23.2,440700,19.6509310050211,20.1419889038752,19.3924794793084,19.9869179884476,511546.602928455,0.0,1.0
2009-01-26,22.55,23.53,22.15,22.81,574700,19.4269396827368,20.2712146667315,19.0823376484532,19.6509310050211,667088.342870395,0.0,1.0
2009-01-27,23.32,23.63,22.65,22.65,548000,20.0902985987326,20.3573651753024,19.5130901913076,19.5130901913076,636096.070807339,0.0,1.0
2009-01-28,23.89,24.93,23.65,23.65,798700,20.5813564975867,21.477321786724,20.3745952770166,20.3745952770166,927098.415609164,0.0,1.0
2009-01-29,23.84,24.63,20.69,21.62,2270500,20.5382812433013,21.2188702610114,17.8245402233181,18.6257399530274,2635503.88461325,0.0,1.0
2009-01-30,23.39,24.62,23.03,23.54,950900,20.1506039547323,21.2102552101543,19.840462123877,20.2798297175886,1103765.97396113,0.0,1.0
2009-02-02,23.09,23.64,22.65,23.0,600900,19.8921524290196,20.3659802261595,19.5130901913076,19.8146169713058,697500.235306805,0.0,1.0
2009-02-03,24.73,25.15,22.91,23.2,865100,21.3050207695823,21.66685290558,19.737081513592,19.9869179884476,1004172.83002815,0.0,1.0
2009-02-04,23.9,25.2,23.9,24.66,314500,20.5899715484438,21.7099281598655,20.5899715484438,21.2447154135826,365058.785162241,0.0,1.0
2009-02-05,25.05,25.43,23.33,23.91,474000,21.5807023970091,21.9080743295785,20.0989136495897,20.5985865993009,550199.886063282,0.0,1.0
2009-02-06,26.12,26.9,24.95,24.95,555100,22.5025128387177,23.1744868055707,21.4945518884382,21.4945518884382,644337.461505754,0.0,1.0
2009-02-09,25.33,26.35,25.08,25.93,660300,21.951149583864,22.8350884932813,21.7344978903793,22.4711136482271,761937.270578969,0.15,1.0
2009-02-10,24.28,25.85,23.98,25.24,1165300,21.0412124712285,22.401785106312,20.7812304390469,21.8731549742095,1344669.84916806,0.0,1.0
2009-02-11,23.18,24.68,22.93,24.38,992800,20.087945019896,21.3878551808039,19.8712933264114,21.1278731486223,1145617.63172922,0.0,1.0
2009-02-12,23.34,23.46,22.5,22.97,739800,20.2266021037262,20.3305949165988,19.4986524136178,19.9059575973689,853674.379485571,0.0,1.0
2009-02-13,22.86,23.23,22.62,23.23,445800,19.8106308522357,20.131275358593,19.6026452264904,20.131275358593,514420.165415879,0.0,1.0
2009-02-17,21.57,22.47,21.4,22.14,514200,18.6927081138549,19.4726542103997,18.5453849622854,19.1866739749999,593348.696852502,0.0,1.0
2009-02-18,20.96,21.69,20.7,21.69,424500,18.1640779817524,18.7967009267276,17.9387602205284,18.7967009267276,489841.5437843,0.0,1.0
2009-02-19,20.75,21.97,20.6,21.13,381400,17.9820905592253,19.0393508234304,17.8520995431345,18.311401133322,440107.337572042,0.0,1.0
2009-02-20,20.31,20.96,20.12,20.34,584300,17.6007835786923,18.1640779817524,17.436128291644,17.6267817819105,674238.902316058,0.0,1.0
2009-02-23,19.51,20.85,19.5,20.55,509400,16.9074981595415,18.0687512366192,16.8988320918021,17.8087692044376,587809.852541159,0.0,1.0
2009-02-24,20.32,20.5,19.58,19.74,448400,17.6094496464317,17.7654388657407,16.9681606337172,17.1068177175474,517420.37275119,0.0,1.0
2009-02-25,18.77,19.43,18.37,19.22,1001600,16.266209146827,16.8381696176264,15.9195664372515,16.6561821950993,1155772.17963334,0.0,1.0
2009-02-26,17.82,19.26,17.72,18.95,757000,15.4429327115853,16.6908464660569,15.3562720341915,16.4221983661359,873521.904934546,0.0,1.0
2009-02-27,17.42,17.85,17.02,17.59,615700,15.0962900020099,15.4689309148035,14.7496472924345,15.2436131535794,710472.175519417,0.0,1.0
2009-03-02,16.34,17.49,15.84,17.08,775500,14.1603546861562,15.1569524761856,13.7270512991869,14.8016436988708,894869.534051177,0.0,1.0
2009-03-03,16.1,16.57,15.87,16.53,464000,13.952369060411,14.3596742441621,13.7530495024051,14.3250099732046,535421.616763049,0.0,1.0
2009-03-04,17.46,17.84,16.27,16.44,883800,15.1309542729674,15.4602648470641,14.0996922119805,14.2470153635501,1019839.70882583,0.0,1.0
2009-03-05,17.38,17.57,16.86,17.03,761100,15.0616257310523,15.2262810181007,14.6109902086043,14.7583133601738,878253.001117152,0.0,1.0
2009-03-06,17.19,17.96,16.85,17.47,520200,14.896970444004,15.5642576599367,14.6023241408649,15.1396203407068,600272.252241679,0.0,1.0
2009-03-09,16.72,17.58,16.54,16.92,423300,14.4896652602529,15.2349470858401,14.3336760409439,14.6629866150406,488456.832706463,0.0,1.0
2009-03-10,17.64,17.78,16.77,16.98,493100,15.2869434922764,15.4082684406278,14.5329955989498,14.7149830214769,569000.860400559,0.0,1.0
2009-03-11,18.04,18.86,17.65,17.81,758000,15.6335862018518,16.3442037564814,15.2956095600158,15.4342666438459,874675.830832741,0.0,1.0
2009-03-12,18.97,19.15,17.45,18.0,459400,16.4395305016147,16.5955197209236,15.122288205228,15.5989219308943,530113.557631346,0.0,1.0
2009-03-13,19.74,19.97,18.97,19.03,469200,17.1068177175474,17.3061372755532,16.4395305016147,16.491526908051,541422.031433669,0.0,1.0
2009-03-16,19.83,20.51,19.29,19.95,640100,17.1848123272018,17.7741049334801,16.716844669275,17.2888051400745,738627.967435407,0.0,1.0
2009-03-17,20.32,20.33,18.99,19.76,355300,17.6094496464317,17.6181157141711,16.4568626370934,17.1241498530261,409989.871629121,0.0,1.0
2009-03-18,20.72,20.88,19.77,20.16,535500,17.9560923560072,18.0947494398373,17.1328159207655,17.4707925626016,617927.318484079,0.0,1.0
2009-03-19,19.69,20.75,19.66,20.72,511900,17.0634873788504,17.9820905592253,17.0374891756323,17.9560923560072,590694.667286651,0.0,1.0
2009-03-20,18.6,19.9,18.39,19.9,838000,16.1188859952574,17.2454748013775,15.9368985727303,17.2454748013775,966989.902688439,0.0,1.0
2009-03-23,20.88,20.88,18.91,19.19,633000,18.0947494398373,18.0947494398373,16.3875340951784,16.6301839918812,730435.093558214,0.0,1.0
2009-03-24,20.65,20.96,20.1,20.5,536200,17.8954298818315,18.1640779817524,17.4187961561653,17.7654388657407,618735.066612816,0.0,1.0
2009-03-25,20.41,21.34,19.9,20.72,1299300,17.6874442560862,18.4933885558491,17.2454748013775,17.9560923560072,1499295.91952636,0.0,1.0
2009-03-26,21.76,21.86,20.62,20.68,1255500,18.8573634009033,18.9440240782971,17.8694316786133,17.9214280850496,1448753.96518536,0.0,1.0
2009-03-27,20.73,21.9,20.57,21.42,686200,17.9647584237465,18.9786883492547,17.8261013399164,18.5627170977642,791823.951342254,0.0,1.0
2009-03-30,19.03,20.86,18.43,20.33,728300,16.491526908051,18.0774173043586,15.9715628436878,17.6181157141711,840404.231656312,0.0,1.0
2009-03-31,19.02,19.49,18.56,19.38,625200,16.4828608403116,16.8901660240627,16.0842217242999,16.7948392789295,721434.471552282,0.0,1.0
2009-04-01,19.17,19.27,18.27,18.81,415000,16.6128518564024,16.6995125337962,15.8329057598577,16.3008734177845,478879.247751434,0.0,1.0
2009-04-02,20.5,21.35,19.57,19.57,980500,17.7654388657407,18.5020546235885,16.9594945659778,16.9594945659778,1131424.3431814,0.0,1.0
2009-04-03,20.55,20.65,19.53,20.65,870300,17.8087692044376,17.8954298818315,16.9248302950203,17.8954298818315,1004261.70920018,0.0,1.0
2009-04-06,19.67,20.33,19.08,20.33,483400,17.0461552433717,17.6181157141711,16.5348572467479,17.6181157141711,557807.779188056,0.0,1.0
2009-04-07,18.27,19.52,17.98,19.32,676900,15.8329057598577,16.9161642272809,15.5815897954155,16.7428428724932,781092.440489025,0.0,1.0
2009-04-08,19.28,19.39,18.21,18.3,585900,16.7081786015356,16.8035053466689,15.7809093534214,15.8589039630758,676085.183753171,0.0,1.0
2009-04-09,21.66,21.81,19.75,19.76,1045200,18.7707027235094,18.9006937396002,17.1154837852867,17.1241498530261,1206083.3487947,0.0,1.0
2009-04-13,22.25,22.43,21.01,21.32,476800,19.2820007201332,19.4379899394421,18.2074083204493,18.4760564203703,550191.868259961,0.0,1.0
2009-04-14,23.33,24.22,21.63,22.08,1096000,20.2179360359868,20.9892160647922,18.7447045202913,19.1346775685636,1264702.78442307,0.0,1.0
2009-04-15,23.04,23.41,22.52,23.16,412000,19.9666200715446,20.2872645779019,19.5159845490966,20.0706128844173,475417.470056847,0.0,1.0
2009-04-16,24.39,24.6,22.47,23.34,772200,21.1365392163617,21.3185266388888,19.4726542103997,20.2266021037262,891061.578587128,0.0,1.0
2009-04-17,24.49,24.78,23.8,24.45,353600,21.2231998937556,21.4745158581978,20.625241219738,21.188535622798,408028.197602186,0.0,1.0
2009-04-20,21.93,24.03,21.84,24.03,564800,19.0046865524728,20.8245607777438,18.9266919428184,20.8245607777438,651737.347301231,0.0,1.0
2009-04-21,22.75,22.82,21.3,21.93,535300,19.7153041071025,19.7759665812782,18.4587242848915,19.0046865524728,617696.53330444,0.0,1.0
2009-04-22,21.89,22.7,20.08,20.32,1241100,18.9700222815153,19.6719737684055,17.4014640206865,17.6094496464317,1432137.43225134,0.0,1.0
2009-04-23,21.16,21.86,20.33,21.86,952300,18.3373993365401,18.9440240782971,17.6181157141711,18.9440240782971,1098883.63285227,0.0,1.0
2009-04-24,22.03,22.33,20.88,21.32,483100,19.0913472298667,19.3513292620483,18.0947494398373,18.4760564203703,557461.601418598,0.0,1.0
2009-04-27,20.73,21.77,20.5,21.58,500600,17.9647584237465,18.8660294686427,17.7654388657407,18.7013741815943,577655.304637034,0.0,1.0
2009-04-28,21.21,21.7,20.19,20.45,406700,18.3807296752371,18.805366994467,17.4967907658197,17.7221085270437,469301.662796405,0.0,1.0
2009-04-29,22.55,22.88,21.06,21.47,486800,19.5419827523147,19.8279629877145,18.2507386591463,18.6060474364611,561731.127241925,0.0,1.0
2009-04-30,23.08,23.99,22.36,22.71,711500,20.0012843425022,20.7898965067863,19.3773274652664,19.6806398361449,821018.276566616,0.0,1.0
2009-05-01,23.31,24.0,22.32,23.11,611500,20.3305949165988,20.9324014585316,19.4671333564344,20.1561582377777,701114.013558076,0.15,1.0
2009-05-04,25.23,25.38,23.72,23.74,712900,22.0051870332814,22.1360145423972,20.6881901081821,20.7056337760642,817373.966092479,0.0,1.0
2009-05-05,25.5,26.16,24.77,25.02,624400,22.2406765496898,22.8163175897995,21.6039826719928,21.8220285205192,715904.480892335,0.0,1.0
2009-05-06,26.38,26.48,24.99,25.72,797500,23.0081979365027,23.0954162759132,21.795863018696,22.4325568963931,914371.914656686,0.0,1.0
2009-05-07,25.69,27.38,25.34,26.58,430900,22.4063913945699,23.8803813306082,22.101127206633,23.1826346153238,494047.470878453,0.0,1.0
2009-05-08,25.77,26.69,24.98,26.03,539800,22.4761660660983,23.2785747886754,21.787141184755,22.7029337485658,618906.532328126,0.0,1.0
2009-05-11,24.76,25.52,24.35,25.31,671100,21.5952608380518,22.258120217572,21.2376656464685,22.0749617048098,769448.26573806,0.0,1.0
2009-05-12,24.37,25.0,24.09,25.0,712400,21.2551093143507,21.8045848526371,21.0108979640011,21.8045848526371,816800.692164793,0.0,1.0
2009-05-13,22.21,24.08,21.71,23.94,1222200,19.3711931830828,21.0021761300601,18.9351014860301,20.8800704548853,1401310.78883185,0.0,1.0
2009-05-14,22.79,23.33,21.98,22.42,757800,19.877059551664,20.3480385844809,19.1705910024385,19.554351695845,868853.964798542,0.0,1.0
2009-05-15,24.4,25.47,22.02,22.71,1521700,21.2812748161738,22.2145110478667,19.2054783382028,19.8072848801355,1744701.87151484,0.0,1.0
2009-05-18,25.73,25.86,24.44,24.64,768300,22.4412787303341,22.5546625715678,21.316162151938,21.4905988307591,880892.717279916,0.0,1.0
2009-05-19,27.57,27.97,26.67,26.69,1297600,24.0460961754882,24.3949695331304,23.2611311207933,23.2785747886754,1487760.49712667,0.0,1.0
2009-05-20,27.71,29.0,27.47,27.81,1352300,24.168201850663,25.293318429059,23.9588778360777,24.2554201900735,1550476.66481534,0.0,1.0
2009-05-21,26.48,27.24,26.19,27.24,653800,23.0954162759132,23.7582756554334,22.8424830916226,23.7582756554334,749612.987840179,0.0,1.0
2009-05-22,26.57,27.0,26.1,26.72,572500,23.1739127813827,23.5489516408481,22.7639865861531,23.3047402904985,656398.647198688,0.0,1.0
2009-05-26,28.07,28.24,26.39,26.4,656600,24.4821878725409,24.6304590495389,23.0169197704437,23.0256416043848,752823.321835213,0.0,1.0
2009-05-27,27.65,28.6,27.54,27.8,461100,24.1158708470166,24.9444450714169,24.019930673665,24.2466983561325,528673.216110595,0.0,1.0
2009-05-28,27.7,28.36,26.67,27.95,393800,24.1594800167219,24.7351210568315,23.2611311207933,24.3775258652483,451510.545444268,0.0,1.0
2009-05-29,28.11,28.2,27.4,27.87,738000,24.5170752083052,24.5955717137747,23.8978249984903,24.3077511937198,846152.317262238,0.0,1.0
2009-06-01,30.37,31.08,28.38,28.49,984000,26.4882096789836,27.1074598887984,24.7525647247136,24.8485048980652,1128203.08968298,0.0,1.0
2009-06-02,30.14,31.16,29.91,30.14,512300,26.2876074983393,27.1772345603269,26.087005317695,26.2876074983393,587376.466305481,0.0,1.0
2009-06-03,29.58,29.85,29.06,29.6,330700,25.7991847976402,26.0346743140487,25.3456494327054,25.8166284655223,379163.375770491,0.0,1.0
2009-06-04,29.53,29.66,28.79,29.66,416500,25.755575627935,25.8689594691687,25.1101599162969,25.8689594691687,477537.181761141,0.0,1.0
2009-06-05,29.01,30.0,28.82,29.77,404300,25.3020402630001,26.1655018231645,25.1363254181201,25.9648996425203,463549.297925641,0.0,1.0
2009-06-08,28.72,29.0,28.05,29.0,570100,25.0491070787095,25.293318429059,24.4647442046588,25.293318429059,653646.932345803,0.0,1.0
2009-06-09,30.67,30.83,28.42,28.78,1091800,26.7498646972152,26.8894140402721,24.7874520604779,25.1014380823558,1251800.94849175,0.0,1.0
2009-06-10,29.64,30.9,28.95,30.67,561000,25.8515158012866,26.9504668778595,25.2497092593538,26.7498646972152,643213.346861945,0.0,1.0
2009-06-11,29.07,30.16,28.9,29.55,509800,25.3543712666464,26.3050511662214,25.2061000896485,25.7730192958171,584510.096667059,0.0,1.0
2009-06-12,28.51,29.45,27.78,28.98,492200,24.8659485659474,25.6858009564065,24.2292546882504,25.2758747611769,564330.854412565,0.0,1.0
2009-06-15,28.65,29.45,28.11,28.84,731200,24.9880542411221,25.6858009564065,24.5170752083052,25.1537690860022,838355.791845731,0.0,1.0
2009-06-16,28.94,29.96,28.67,29.17,763500,25.2409874254127,26.1306144874003,25.0054979090042,25.441589606057,875389.287574146,0.0,1.0
2009-06-17,29.13,29.59,28.36,28.81,551300,25.4067022702928,25.8079066315813,24.7351210568315,25.127603584179,632091.832664866,0.0,1.0
2009-06-18,30.21,31.56,27.81,29.06,1401200,26.3486603359267,27.5261079179691,24.2554201900735,25.3456494327054,1606542.85494288,0.0,1.0
2009-06-19,30.15,30.83,29.8,30.79,608900,26.2963293322804,26.8894140402721,25.9910651443434,26.8545267045079,698132.989134114,0.0,1.0
2009-06-22,28.2,29.84,28.17,29.84,499600,24.5955717137747,26.0259524801077,24.5694062119515,26.0259524801077,572815.308542295,0.0,1.0
2009-06-23,27.15,28.43,27.03,28.22,735500,23.6797791499639,24.7961738944189,23.5751171426712,24.6130153816568,843285.947623817,0.0,1.0
2009-06-24,27.18,28.21,26.98,27.53,370900,23.7059446517871,24.6042935477157,23.531507972966,24.011208839724,425254.59955632,0.0,1.0
2009-06-25,28.12,28.19,26.62,26.97,491800,24.5257970422462,24.5868498798336,23.217521951088,23.5227861390249,563872.235270419,0.0,1.0
2009-06-26,28.19,28.34,27.53,27.87,1110500,24.5868498798336,24.7176773889494,24.011208839724,24.3077511937198,1273241.39338715,0.0,1.0
2009-06-29,26.59,28.19,26.21,28.19,996800,23.1913564492648,24.5868498798336,22.8599267595047,24.5868498798336,1142878.90223171,0.0,1.0
2009-06-30,26.35,26.86,25.7,26.69,787500,22.9820324346795,23.4268459656733,22.4151132285109,23.2785747886754,902906.436102999,0.0,1.0
2009-07-01,27.83,28.19,26.55,26.63,620300,24.2728638579556,24.5868498798336,23.1564691135006,23.226243785029,711203.634685322,0.0,1.0
2009-07-02,27.12,27.83,27.07,27.36,828400,23.6536136481407,24.2728638579556,23.6100044784355,23.8629376627261,949800.243387588,0.0,1.0
2009-07-06,26.57,27.36,25.8,26.62,479100,23.1739127813827,23.8629376627261,22.5023315679215,23.217521951088,549311.077507234,0.0,1.0
2009-07-07,27.71,28.15,26.38,26.71,1483800,24.168201850663,24.5519625440694,23.0081979365027,23.2960184565575,1701247.70779635,0.0,1.0
2009-07-08,27.97,28.14,26.71,28.13,1392700,24.3949695331304,24.5432407101283,23.2960184565575,24.5345188761873,1596797.19817225,0.0,1.0
2009-07-09,27.14,28.76,27.12,28.24,712700,23.6710573160228,25.0839944144737,23.6536136481407,24.6304590495389,817144.656521408,0.0,1.0
2009-07-10,28.15,28.29,27.01,27.04,787800,24.5519625440694,24.6740682192441,23.5576734747891,23.5838389766123,903250.400459609,0.0,1.0
2009-07-13,28.27,28.31,26.88,28.18,424000,24.656624551362,24.6915118871263,23.4442896335554,24.5781280458925,486136.290676409,0.0,1.0
2009-07-14,27.25,28.5,27.11,28.35,890200,23.7669974893744,24.8572267320063,23.6448918141997,24.7263992228905,1020656.90084939,0.0,1.0
2009-07-15,26.28,27.51,26.0,27.28,1539200,22.9209795970921,23.9937651718419,22.6767682467426,23.7931629911976,1764766.45898379,0.0,1.0
2009-07-16,26.58,26.87,26.09,26.1,559700,23.1826346153238,23.4355677996144,22.7552647522121,22.7639865861531,641722.834649965,0.0,1.0
2009-07-17,25.83,26.81,25.64,26.65,549800,22.5284970697447,23.383236795968,22.3627822248646,23.2436874529112,630372.010881813,0.0,1.0
2009-07-20,26.39,26.51,25.75,25.9,520200,23.0169197704437,23.1215817777364,22.4587223982162,22.589549907332,596434.194362896,0.0,1.0
2009-07-21,25.66,26.66,24.85,26.66,809900,22.3802258927467,23.2524092868522,21.6737573435213,23.2524092868522,928589.108063263,0.0,1.0
2009-07-22,24.44,26.33,24.02,24.9,1750400,21.316162151938,22.9645887667974,20.9498451264137,21.7173665132266,2006917.3660377,0.0,1.0
2009-07-23,25.51,25.61,24.23,24.35,784100,22.2493983836309,22.3366167230415,21.1330036391759,21.2376656464685,899008.173394745,0.0,1.0
2009-07-24,26.36,26.42,24.85,25.25,746400,22.9907542686206,23.0430852722669,21.6737573435213,22.0226307011635,855783.319247336,0.0,1.0
2009-07-27,27.17,27.19,26.1,26.23,645700,23.697222817846,23.7146664857281,22.7639865861531,22.8773704273869,740325.950211691,0.0,1.0
2009-07-28,26.98,27.18,26.36,26.9,505900,23.531507972966,23.7059446517871,22.9907542686206,23.4617333014375,580038.560031119,0.0,1.0
2009-07-29,26.25,26.74,25.96,26.73,456600,22.894814095269,23.3221839583806,22.6418809109784,23.3134621244396,523513.750761433,0.0,1.0
2009-07-30,26.26,26.56,25.92,26.25,425800,22.90353592921,23.1651909474417,22.6069935752142,22.894814095269,488200.076816073,0.0,1.0
2009-07-31,28.48,28.63,25.91,26.08,815700,24.8397830641242,24.97061057324,22.5982717412731,22.746542918271,935239.085624401,0.0,1.0
2009-08-03,28.64,28.89,27.71,28.68,572100,24.9793324071811,25.1973782557074,24.168201850663,25.0142197429453,655940.02805654,0.0,1.0
2009-08-04,28.05,28.68,27.83,28.31,552500,24.4647442046588,25.0142197429453,24.2728638579556,24.6915118871263,633467.690091311,0.0,1.0
2009-08-05,27.18,28.08,27.03,27.93,390900,23.8367721609029,24.6260692523235,23.7052226456661,24.4945197370867,445725.701797267,0.15,1.0
2009-08-06,27.0,27.6,26.99,27.26,394400,23.6789127426188,24.2051108035658,23.6701427749363,23.9069319023625,449716.594496909,0.0,1.0
2009-08-07,28.79,28.99,27.05,27.45,702900,25.2487369577776,25.4241363114266,23.722762581031,24.0735612883291,801485.27959401,0.0,1.0
2009-08-10,28.21,28.77,28.0,28.47,296200,24.7400788321954,25.2311970224127,24.5559095108639,24.9680979919391,337743.547895499,0.0,1.0
2009-08-11,28.92,29.19,28.17,28.65,661700,25.3627465376494,25.5995356650756,24.7049989614656,25.1259574102232,754506.77124393,0.0,1.0
2009-08-12,30.07,30.3,28.8,29.15,491200,26.3712928211313,26.5730020778277,25.25750692546,25.5644557943458,560093.284018465,0.0,1.0
2009-08-13,30.11,30.43,29.62,30.17,329900,26.4063726918611,26.6870116576996,25.976644275421,26.4589924979559,376170.143317776,0.0,1.0
2009-08-14,29.58,30.13,29.05,30.0,330600,25.9415644046912,26.423912627226,25.4767561175213,26.3099030473542,376968.321857704,0.0,1.0
2009-08-17,28.05,29.0,27.75,29.0,395000,24.5997593492762,25.432906279109,24.3366603188026,25.432906279109,450400.747531134,0.0,1.0
2009-08-18,29.63,29.77,28.13,28.15,679500,25.9854142431035,26.1081937906578,24.6699190907358,24.6874590261007,774803.311259255,0.0,1.0
2009-08-19,29.87,29.96,28.95,29.12,356200,26.1958934674823,26.2748231766244,25.3890564406968,25.5381458912985,406158.85131795,0.0,1.0
2009-08-20,29.98,30.74,29.4,29.89,400300,26.2923631119893,26.9588806558556,25.7837049864071,26.2134334028472,456444.099333451,0.0,1.0
2009-08-21,30.87,31.06,29.77,30.42,300800,27.0728902357274,27.239519621694,26.1081937906578,26.6782416900171,342988.721157887,0.0,1.0
2009-08-24,31.07,31.18,30.59,30.98,370000,27.2482895893765,27.3447592338834,26.8273311406188,27.1693598802344,421894.371105113,0.0,1.0
2009-08-25,31.81,32.15,31.15,31.25,488100,27.8972671978779,28.1954460990812,27.3184493308361,27.4061490076606,556558.493341637,0.0,1.0
2009-08-26,31.68,32.46,31.52,32.0,430600,27.783257618006,28.4673150972372,27.6429381350868,28.0638965838445,490993.827561789,0.0,1.0
2009-08-27,31.68,32.04,30.9,31.81,252300,27.783257618006,28.0989764545743,27.0992001387748,27.8972671978779,287686.350891406,0.0,1.0
2009-08-28,31.61,32.97,31.35,31.85,451000,27.7218678442288,28.9145834490422,27.4938486844851,27.9323470686077,514255.030725423,0.0,1.0
2009-08-31,31.9,32.35,31.05,31.41,488900,27.9761969070199,28.3708454527303,27.2307496540116,27.5464684905798,557470.697387271,0.0,1.0
2009-09-01,31.78,33.07,31.59,31.61,720900,27.8709572948305,29.0022831258668,27.7043279088639,27.7218678442288,822009.870620748,0.0,1.0
2009-09-02,31.63,32.02,31.42,31.6,390000,27.7394077795938,28.0814365192094,27.5552384582623,27.7130978765464,444699.47224593,0.0,1.0
2009-09-03,32.03,32.07,31.44,31.77,258300,28.0902064868918,28.1252863576216,27.5727783936272,27.8621873271481,294527.881233651,0.0,1.0
2009-09-04,32.61,32.74,31.98,32.05,304000,28.598864612474,28.7128741923459,28.0463566484796,28.1077464222567,346637.537340417,0.0,1.0
2009-09-08,32.09,32.94,31.46,32.77,514400,28.1428262929865,28.8882735459949,27.5903183289921,28.7391840953932,586547.201341812,0.0,1.0
2009-09-09,32.66,32.8,31.67,31.84,620500,28.6427144508862,28.7654939984406,27.7744876503236,27.9235771009252,707528.262893847,0.0,1.0
2009-09-10,33.55,33.55,32.49,32.49,397800,29.4232415746244,29.4232415746244,28.4936250002846,28.4936250002846,453593.461690849,0.0,1.0
2009-09-11,33.97,33.97,33.28,33.82,615300,29.7915802172874,29.7915802172874,29.1864524471982,29.6600307020506,701598.936597233,0.0,1.0
2009-09-14,33.95,34.49,33.52,33.86,605300,29.7740402819225,30.2476185367749,29.3969316715771,29.6951105727804,690196.386026824,0.0,1.0
2009-09-15,33.48,34.56,33.36,33.81,442300,29.3618518008473,30.309008310552,29.2566121886578,29.6512607343682,504334.811729166,0.0,1.0
2009-09-16,33.44,34.15,32.83,33.68,470600,29.3267719301175,29.9494396355715,28.7918039014879,29.5372511544963,536604.029843422,0.0,1.0
2009-09-17,32.85,34.35,32.39,33.49,710300,28.8093438368528,30.1248389892205,28.4059253234601,29.3706217685297,809923.167016115,0.0,1.0
2009-09-18,32.86,33.49,32.65,32.95,403700,28.8181138045353,29.3706217685297,28.6339444832038,28.8970435136773,460320.96652739,0.0,1.0
2009-09-21,32.27,33.1,31.74,32.56,396800,28.3006857112706,29.0285930289141,27.8358774241007,28.5550147740617,452453.206633809,0.0,1.0
2009-09-22,31.94,33.09,31.9,32.58,466900,28.0112767777497,29.0198230612317,27.9761969070199,28.5725547094266,532385.086132373,0.0,1.0
2009-09-23,31.38,32.59,31.18,31.92,658900,27.5201585875325,28.5813246771091,27.3447592338834,27.9937368423848,751314.057084213,0.0,1.0
2009-09-24,31.05,31.98,30.14,31.3,735000,27.2307496540116,28.0463566484796,26.4326825949085,27.4499988460729,838087.466925022,0.0,1.0
2009-09-25,29.96,31.3,29.5,31.05,517500,26.2748231766244,27.4499988460729,25.8714046632316,27.2307496540116,590081.992018638,0.0,1.0
2009-09-28,30.37,30.7,30.04,30.15,305600,26.6343918516049,26.9238007851258,26.344982918084,26.4414525625909,348461.945431683,0.0,1.0
2009-09-29,30.16,30.77,29.96,30.49,232900,26.4502225302734,26.9851905589029,26.2748231766244,26.7396314637943,265565.402784813,0.0,1.0
2009-09-30,29.94,30.49,28.81,30.13,397400,26.2572832412595,26.7396314637943,25.2662768931425,26.423912627226,453137.359668032,0.0,1.0
2009-10-01,28.85,30.27,28.78,29.6,574200,25.3013567638723,26.5466921747804,25.2399669900951,25.9591043400561,654734.453752854,0.0,1.0
2009-10-02,27.34,28.58,27.14,28.51,944900,23.9770916438221,25.0645676364461,23.8016922901731,25.0031778626689,1077427.0033979,0.0,1.0
2009-10-05,27.35,27.83,26.72,27.32,482600,23.9858616115046,24.4068200602622,23.4333536475101,23.9595517084572,550287.090527912,0.0,1.0
2009-10-06,27.96,28.44,27.15,27.46,396100,24.5208296401341,24.9417880888918,23.8104622578555,24.0823312560115,451655.028093879,0.0,1.0
2009-10-07,28.56,28.61,27.51,27.94,477400,25.0470277010812,25.0908775394934,24.1261810944238,24.5032897047692,544357.7642313,0.0,1.0
2009-10-08,29.06,29.43,28.56,28.61,429300,25.4855260852037,25.8100148894544,25.0470277010812,25.0908775394934,489511.495987637,0.0,1.0
2009-10-09,28.92,29.28,28.24,28.96,701200,25.3627465376494,25.6784653742177,24.7663887352427,25.3978264083792,799546.845997043,0.0,1.0
2009-10-12,29.89,30.32,29.0,29.0,636200,26.2134334028472,26.5905420131926,25.432906279109,25.432906279109,725430.267289387,0.0,1.0
2009-10-13,29.43,30.0,29.22,29.85,402200,25.8100148894544,26.3099030473542,25.625845568123,26.1783535321174,458610.58394183,0.0,1.0
2009-10-14,30.34,30.46,29.59,29.79,638600,26.6080819485575,26.7133215607469,25.9503343723737,26.1257337260227,728166.879426286,0.0,1.0
2009-10-15,30.08,30.22,29.73,30.22,609700,26.3800627888138,26.5028423363681,26.073113919928,26.5028423363681,695213.508277804,0.0,1.0
2009-10-16,29.9,30.38,29.54,29.95,893900,26.2222033705297,26.6431618192873,25.9064845339614,26.2660532089419,1019273.99548881,0.0,1.0
2009-10-19,29.97,30.4,29.57,30.09,759500,26.2835931443068,26.6607017546522,25.9327944370088,26.3888327564962,866023.715822524,0.0,1.0
2009-10-20,30.0,30.39,29.39,30.23,759700,26.3099030473542,26.6519317869698,25.7749350187246,26.5116123040506,866251.766833931,0.0,1.0
2009-10-21,28.52,31.19,28.39,30.34,1136600,25.0119478303514,27.3535292015659,24.8979382504795,26.6080819485575,1296013.89783263,0.0,1.0
2009-10-22,28.04,28.71,27.36,28.71,591500,24.5909893815937,25.1785772163179,23.994631579187,25.1785772163179,674460.866239661,0.0,1.0
2009-10-23,27.25,28.61,27.14,28.14,797000,23.89816193468,25.0908775394934,23.8016922901731,24.6786890584182,908783.280461557,0.0,1.0
2009-10-26,26.87,27.99,26.66,27.26,421400,23.5649031627469,24.5471395431814,23.3807338414154,23.9069319023625,480503.481037013,0.0,1.0
2009-10-27,26.74,27.41,26.59,26.82,365600,23.450893582875,24.0384814175993,23.3193440676383,23.5210533243346,416877.248854134,0.0,1.0
2009-10-28,25.85,26.88,25.77,26.78,470000,22.6703664591369,23.5736731304293,22.6002067176772,23.4859734536048,535919.876809197,0.0,1.0
2009-10-29,26.62,26.8,25.9,26.04,373800,23.3456539706856,23.5035133889697,22.7142162975491,22.8369958451034,426227.340321869,0.0,1.0
2009-10-30,25.82,26.65,25.6,26.35,513800,22.7756060713263,23.5077421301644,22.5815459111523,23.2431146390181,582479.164701651,0.15,1.0
2009-11-02,24.4,26.03,24.06,25.85,883500,21.523035946567,22.9608453151287,21.2231247899345,22.8020688204409,1001596.61738791,0.0,1.0
2009-11-03,24.55,24.84,24.07,24.29,561700,21.6553496921402,21.911156266915,21.2319457063061,21.4260058664801,636781.912831681,0.0,1.0
2009-11-04,23.4,24.79,23.32,24.6,591700,20.6409443094126,21.8670516850572,20.5703769784403,21.6994542739979,670791.984729405,0.0,1.0
2009-11-05,23.9,24.2,23.31,23.54,304800,21.0819901279898,21.3466176191362,20.5615560620687,20.7644371386143,345542.330480856,0.0,1.0
2009-11-06,24.02,24.16,23.64,23.64,363000,21.1878411244484,21.31133395365,20.8526463023297,20.8526463023297,411521.869962436,0.0,1.0
2009-11-09,23.91,24.3,23.85,24.3,271900,21.0908110443614,21.4348267828516,21.0378855461321,21.4348267828516,308244.618299687,0.0,1.0
2009-11-10,24.49,24.58,23.76,23.85,969400,21.6024241939109,21.6818124412548,20.9584972987882,21.0378855461321,1098978.78992173,0.0,1.0
2009-11-11,26.19,26.35,24.5,24.7,970400,23.1019799770734,23.2431146390181,21.6112451102825,21.7876634377133,1100112.45898498,0.0,1.0
2009-11-12,25.12,26.25,24.97,26.06,534800,22.1581419253182,23.1549054753026,22.025828179745,22.9873080642433,606286.215030057,0.0,1.0
2009-11-13,25.2,25.36,24.29,24.7,477500,22.2287092562905,22.3698439182352,21.4260058664801,21.7876634377133,541326.97770541,0.0,1.0
2009-11-16,25.93,26.38,25.16,25.32,314100,22.8726361514132,23.2695773881327,22.1934255908044,22.3345602527491,356085.45276915,0.0,1.0
2009-11-17,25.46,25.94,25.14,25.76,484800,22.4580530819507,22.8814570677848,22.1757837580613,22.722680573097,549602.761867187,0.0,1.0
2009-11-18,25.77,25.88,25.15,25.54,477900,22.7315014894685,22.8285315695555,22.1846046744328,22.528620412923,541780.445330712,0.0,1.0
2009-11-19,24.56,25.8,24.25,25.64,533200,21.6641706085117,22.7579642385832,21.3907222009939,22.6168295766385,604472.344528847,0.0,1.0
2009-11-20,24.87,24.97,24.32,24.42,342400,21.9376190160296,22.025828179745,21.4524686155947,21.5406777793101,388168.287259334,0.0,1.0
2009-11-23,25.36,25.82,24.94,25.15,342800,22.3698439182352,22.7756060713263,21.9993654306304,22.1846046744328,388621.754884637,0.0,1.0
2009-11-24,25.07,25.38,24.82,25.38,248600,22.1140373434605,22.3874857509783,21.8935144341719,22.3874857509783,281830.129125789,0.0,1.0
2009-11-25,24.97,25.26,24.63,25.11,194700,22.025828179745,22.2816347545198,21.7259170231125,22.1493210089466,220725.366616216,0.0,1.0
2009-11-27,24.12,24.87,24.01,24.22,128400,21.2760502881638,21.9376190160296,21.1790202080768,21.3642594518792,145563.10772225,0.0,1.0
2009-11-30,24.62,24.75,23.67,24.16,342900,21.717096106741,21.8317680195711,20.8791090514443,21.31133395365,388735.121790963,0.0,1.0
2009-12-01,25.54,26.26,24.63,24.69,469800,22.528620412923,23.1637263916742,21.7259170231125,21.7788425213418,532597.725918327,0.0,1.0
2009-12-02,26.61,26.7,25.54,25.54,525600,23.4724584646782,23.5518467120221,22.528620412923,22.528620412923,595856.45964809,0.0,1.0
2009-12-03,26.53,27.01,26.47,26.73,294400,23.4018911337059,23.82529511954,23.3489656354766,23.5783094611368,333752.172222978,0.0,1.0
2009-12-04,27.37,27.9,26.25,26.92,354200,24.1428481089156,24.6103566766074,23.1549054753026,23.7459068721961,401545.582205771,0.0,1.0
2009-12-07,27.09,27.6,27.02,27.23,154500,23.8958624505123,24.3457291854611,23.8341160359115,24.0193552797139,175151.870273269,0.0,1.0
2009-12-08,28.71,28.94,26.83,26.83,764800,25.3248509027024,25.5277319792479,23.6665186248522,23.6665186248522,867030.099579261,0.0,1.0
2009-12-09,28.42,29.2,27.93,28.65,507300,25.0690443279277,25.7570758049081,24.636819425722,25.2719254044732,575110.315790478,0.0,1.0
2009-12-10,28.0,28.71,27.58,28.44,345400,24.6985658403228,25.3248509027024,24.328087352718,25.0866861606708,391569.294449106,0.0,1.0
2009-12-11,27.74,28.38,27.45,28.1,260700,24.4692220146627,25.0337606624415,24.2134154398879,24.7867750040383,295547.524791204,0.0,1.0
2009-12-14,28.49,28.55,27.77,27.99,193700,25.1307907425285,25.1837162407577,24.4956847637773,24.6897449239513,219591.697552958,0.0,1.0
2009-12-15,28.16,28.69,27.99,28.47,191100,24.8397005022675,25.3072090699594,24.6897449239513,25.1131489097854,216644.157988489,0.0,1.0
2009-12-16,28.15,28.87,27.97,28.42,375700,24.830879585896,25.4659855646471,24.6721030912082,25.0690443279277,425919.467065805,0.0,1.0
2009-12-17,30.84,31.28,27.1,27.89,1542800,27.2037060898413,27.5918264101892,23.9046833668839,24.6015357602358,1749024.63079352,0.0,1.0
2009-12-18,31.23,32.59,30.9,31.3,1737800,27.5477218283315,28.7473664548615,27.2566315880705,27.6094682429323,1970090.09812871,0.0,1.0
2009-12-21,31.66,32.38,31.25,31.34,372500,27.9270212323079,28.562127211059,27.5653636610746,27.6447519084185,422291.726063381,0.0,1.0
2009-12-22,30.9,31.78,30.38,31.66,386000,27.2566315880705,28.0328722287664,26.7979439367503,27.9270212323079,437596.258417357,0.0,1.0
2009-12-23,31.64,32.24,30.68,30.99,302100,27.9093793995648,28.4386343818574,27.0625714278966,27.3360198354144,342481.424010061,0.0,1.0
2009-12-24,31.49,32.32,30.83,32.15,446600,27.7770656539916,28.5092017128298,27.1948851734697,28.3592461345135,506296.603650756,0.0,1.0
2009-12-28,30.77,31.45,30.37,31.45,426900,27.1419596752405,27.7417819885055,26.7891230203787,27.7417819885055,483963.323104584,0.0,1.0
2009-12-29,33.39,33.54,30.84,30.96,832400,29.453039764585,29.5853535101581,27.2037060898413,27.3095570862998,943666.128255459,0.0,1.0
2009-12-30,32.82,33.31,32.09,33.0,616200,28.950247531407,29.3824724336126,28.3063206362843,29.1090240260948,698566.876779209,0.0,1.0
2009-12-31,29.43,31.24,29.31,31.0,1666600,25.9599568814536,27.556542744703,25.8541058849951,27.344840751786,1889372.86082478,0.0,1.0
2010-01-04,28.53,29.77,28.11,29.43,1361700,25.1660744080146,26.2598680380861,24.7955959204098,25.9599568814536,1543717.1634376,0.0,1.0
2010-01-05,28.42,28.68,27.22,28.46,1184100,25.0690443279277,25.2983881535878,24.0105343633424,25.1043279934138,1342377.53780309,0.0,1.0
2010-01-06,28.21,29.0,28.03,28.33,467500,24.8838050841252,25.5806574774772,24.7250285894375,24.9896560805838,529990.287072836,0.0,1.0
2010-01-07,27.81,28.82,27.38,28.3,636800,24.5309684292635,25.4218809827894,24.1516690252871,24.9631933314691,721920.459482312,0.0,1.0
2010-01-08,28.2,28.39,27.49,27.64,383200,24.8749841677537,25.042581578813,24.2486991053741,24.3810128509472,434421.985040236,0.0,1.0
2010-01-11,27.96,28.74,27.82,28.27,259900,24.6632821748366,25.3513136518171,24.539789345635,24.9367305823545,294640.589540599,0.0,1.0
2010-01-12,27.98,28.88,27.36,27.82,551800,24.6809240075797,25.4748064810187,24.134027192544,24.539789345635,625558.589105434,0.0,1.0
2010-01-13,28.13,28.34,27.39,27.67,640700,24.8132377531529,24.9984769969553,24.1604899416586,24.4074756000619,726341.768829016,0.0,1.0
2010-01-14,28.78,29.2,27.78,27.99,630200,25.3865973173032,25.7570758049081,24.5045056801489,24.6897449239513,714438.243664815,0.0,1.0
2010-01-15,27.91,28.77,27.31,28.64,733500,24.6191775929789,25.3777764009317,24.0899226106863,25.2631044881016,831546.257899304,0.0,1.0
2010-01-19,27.42,28.12,27.32,27.9,315200,24.1869526907733,24.8044168367813,24.0987435270578,24.6103566766074,357332.488738732,0.0,1.0
2010-01-20,26.95,27.3,26.26,27.28,483600,23.7723696213107,24.0811016943148,23.1637263916742,24.0634598615717,548242.358991279,0.0,1.0
2010-01-21,26.44,27.48,26.35,26.86,742400,23.322502886362,24.2398781890025,23.2431146390181,23.6929813739668,841635.912562293,0.0,1.0
2010-01-22,26.29,26.9,25.81,26.35,542000,23.1901891407888,23.728265039453,22.7667851549547,23.2431146390181,614448.632285512,0.0,1.0
2010-01-25,26.31,26.75,26.07,26.49,198000,23.2078309735319,23.5959512938798,22.9961289806149,23.3666074682197,224466.474524965,0.0,1.0
2010-01-26,26.15,26.81,26.14,26.14,158600,23.0666963115872,23.6488767921091,23.0578753952157,23.0578753952157,179799.913432624,0.0,1.0
2010-01-27,25.96,26.69,25.89,26.06,718700,22.8990989005279,23.5430257956506,22.8373524859271,22.9873080642433,814767.955763093,0.0,1.0
2010-01-28,23.53,25.01,23.13,24.13,2050300,20.7556162222427,22.0611118452312,20.402779567381,21.2848712045353,2324361.68039665,0.0,1.0
2010-01-29,22.54,23.29,22.1,22.78,1216300,19.8823455014599,20.5439142293257,19.4942251811119,20.0940474943769,1378881.68163997,0.0,1.0
2010-02-01,22.51,22.68,21.57,22.58,1547000,19.8558827523452,20.0058383306615,19.0267166134201,19.917629166946,1753786.0408592,0.0,1.0
2010-02-02,22.5,23.07,22.29,22.45,797400,19.8470618359737,20.3498540691517,19.6618225921713,19.802957254116,903987.711041451,0.0,1.0
2010-02-03,22.51,22.67,22.05,22.41,463600,19.8558827523452,19.9970174142899,19.4501205992542,19.7676735886298,525568.977726132,0.0,1.0
2010-02-04,21.79,22.53,21.77,22.3,428300,19.2207767735941,19.8735245850883,19.203134940851,19.6706435085428,485550.459793144,0.0,1.0
2010-02-05,22.29,22.65,21.5,21.73,823600,19.6882853412859,20.0062657236485,18.9904950577679,19.193649190944,932434.881035759,0.03,1.0
2010-02-08,21.6,22.76,21.5,22.47,452900,19.0788229417575,20.1034263960371,18.9904950577679,19.8472755324672,512748.612944507,0.0,1.0
2010-02-09,21.99,22.49,21.6,21.96,390700,19.4233016893171,19.8649411092651,19.0788229417575,19.3968033241202,442329.174381581,0.0,1.0
2010-02-10,22.63,22.69,21.39,21.88,662100,19.9886001468506,20.0415968772444,18.8933343853793,19.3261410169285,749593.41274135,0.0,1.0
2010-02-11,23.22,23.67,22.32,22.6,665800,20.5097346623894,20.9072101403426,19.7147837064828,19.9621017816537,753782.35040506,0.0,1.0
2010-02-12,23.14,23.14,22.47,23.05,669900,20.4390723551977,20.4390723551977,19.8472755324672,20.359577259607,758424.146194577,0.0,1.0
2010-02-16,23.62,24.15,23.22,23.38,581500,20.8630461983478,21.3311839834928,20.5097346623894,20.6510592767727,658342.500391324,0.0,1.0
2010-02-17,25.28,25.34,24.38,24.93,1069400,22.3292890725755,22.3822858029693,21.5343381166689,22.0201414786118,1210716.19934391,0.0,1.0
2010-02-18,24.76,25.33,24.56,25.33,556600,21.8699840758295,22.3734530145703,21.6933283078502,22.3734530145703,630152.082059863,0.0,1.0
2010-02-19,25.1,25.29,24.6,24.76,381700,22.1702988813942,22.3381218609745,21.7286594614461,21.8699840758295,432139.866550934,0.0,1.0
2010-02-22,25.35,25.82,25.18,25.21,484500,22.3911185913682,22.8062596461194,22.2409611885859,22.2674595537828,548524.404883227,0.0,1.0
2010-02-23,24.55,25.31,24.42,25.3,497400,21.6844955194513,22.3557874377724,21.5696692702648,22.3469546493734,563129.079440488,0.0,1.0
2010-02-24,25.64,25.73,24.47,24.7,546300,22.6472694549381,22.7267645505288,21.6138332122596,21.8169873454357,618490.985320344,0.0,1.0
2010-02-25,26.05,26.05,25.08,25.31,519000,23.0094137792956,23.0094137792956,22.1526333045963,22.3557874377724,587583.418234043,0.0,1.0
2010-02-26,26.24,26.8,25.87,26.0,471100,23.1772367588758,23.6718729092177,22.8504235881142,22.9652498373007,533353.657668706,0.0,1.0
2010-03-01,26.8,26.86,26.17,26.44,635100,23.6718729092177,23.7248696396115,23.1154072400831,23.3538925268551,719025.489249405,0.0,1.0
2010-03-02,26.75,27.25,26.37,26.8,739400,23.6277089672229,24.069348387171,23.2920630080623,23.6718729092177,837108.245553472,0.0,1.0
2010-03-03,27.02,27.37,26.6,26.73,660800,23.8661942539949,24.1753418479585,23.4952171412385,23.610043390425,748121.623832477,0.0,1.0
2010-03-04,26.91,27.21,26.44,27.15,442000,23.7690335816063,24.0340172335751,23.3538925268551,23.9810205031814,500408.229016276,0.0,1.0
2010-03-05,27.62,28.12,26.92,27.01,705700,24.3961615579326,24.8378009778807,23.7778663700052,23.8573614655959,798954.948454267,0.0,1.0
2010-03-08,28.13,28.25,27.7,27.7,640800,24.8466337662796,24.9526272270672,24.4668238651243,24.4668238651243,725478.71754215,0.0,1.0
2010-03-09,28.75,28.84,27.83,27.97,407600,25.3942666470152,25.4737617426059,24.5816501143108,24.7053091518962,461462.430196911,0.0,1.0
2010-03-10,28.84,29.75,28.63,28.66,1153900,25.4737617426059,26.2775454869114,25.2882731862277,25.3147715514246,1306382.47842055,0.0,1.0
2010-03-11,29.13,29.64,28.64,28.64,578400,25.7299126061758,26.1803848145228,25.2971059746267,25.2971059746267,654832.849916322,0.0,1.0
2010-03-12,28.78,29.74,28.38,29.16,457100,25.4207650122121,26.2687126985125,25.0674534762537,25.7564109713727,517503.623265476,0.0,1.0
2010-03-15,28.93,29.15,28.31,28.83,296500,25.5532568381966,25.7475781829737,25.0056239574609,25.4649289542069,335681.085754131,0.0,1.0
2010-03-16,29.99,30.94,29.2,29.23,1030800,26.4895324084865,27.3286473063879,25.7917421249685,25.8182404901654,1167015.39020357,0.0,1.0
2010-03-17,29.47,30.21,29.34,30.04,491700,26.0302274117405,26.6838537532637,25.915401162554,26.5336963504813,556675.851147745,0.0,1.0
2010-03-18,29.66,29.72,28.98,29.36,417200,26.1980503913208,26.2510471217145,25.5974207801914,25.9330667393519,472331.025216268,0.0,1.0
2010-03-19,29.12,29.83,28.95,29.83,610500,25.7210798177768,26.3482077941031,25.5709224149945,26.3482077941031,691174.714512301,0.0,1.0
2010-03-22,29.87,29.98,28.67,28.98,410800,26.383538947699,26.4806996200876,25.3236043398236,25.5974207801914,465085.295203362,0.0,1.0
2010-03-23,30.03,30.22,29.52,29.92,222900,26.5248635620824,26.6926865416626,26.0743913537353,26.4277028896938,252355.190605719,0.0,1.0
2010-03-24,29.48,30.36,29.48,29.77,359900,26.0390602001395,26.8163455792481,26.0390602001395,26.2952110637094,407459.098694474,0.0,1.0
2010-03-25,29.29,30.45,29.28,29.76,200000,25.8712372205592,26.8958406748388,25.8624044321602,26.2863782753104,226429.062903292,0.0,1.0
2010-03-26,29.29,29.96,29.07,29.48,242300,25.8712372205592,26.4630340432896,25.676915875782,26.0390602001395,274318.809707339,0.0,1.0
2010-03-29,29.78,30.08,29.25,29.45,228900,26.3040438521083,26.5690275040772,25.8359060669633,26.0125618349426,259148.062492818,0.0,1.0
2010-03-30,29.68,30.17,29.41,29.93,358200,26.2157159681187,26.6485225996678,25.9772306813467,26.4365356780927,405534.451659797,0.0,1.0
2010-03-31,29.88,30.36,29.35,29.66,385300,26.3923717360979,26.8163455792481,25.924233950953,26.1980503913208,436215.589683194,0.0,1.0
2010-04-01,30.42,30.42,29.88,29.97,447000,26.8693423096419,26.8693423096419,26.3923717360979,26.4718668316886,506068.955588858,0.0,1.0
2010-04-05,30.05,30.7,29.82,30.19,557300,26.5425291388803,27.1166603848128,26.3393750057042,26.6661881764658,630944.583780024,0.0,1.0
2010-04-06,29.85,30.28,29.71,29.87,323700,26.365873370901,26.7456832720564,26.2422143333156,26.383538947699,366475.43830898,0.0,1.0
2010-04-07,29.33,29.67,29.0,29.52,860200,25.906568374155,26.2068831797197,25.6150863569893,26.0743913537353,973871.399547062,0.0,1.0
2010-04-08,29.98,30.0,28.86,29.15,587900,26.4806996200876,26.4983651968855,25.4914273194038,25.7475781829737,665588.230404227,0.0,1.0
2010-04-09,30.0,30.15,29.68,30.06,422900,26.4983651968855,26.6308570228699,26.2157159681187,26.5513619272792,478784.253509012,0.0,1.0
2010-04-12,29.99,30.16,29.38,29.77,531800,26.4895324084865,26.6396898112689,25.9507323161498,26.2952110637094,602074.878259855,0.0,1.0
2010-04-13,29.93,30.19,28.99,29.94,678100,26.4365356780927,26.6661881764658,25.6062535685903,26.4453684664917,767707.737773615,0.0,1.0
2010-04-14,30.62,30.95,30.1,30.1,763900,27.0459980776211,27.3374800947868,26.5866930808751,26.5866930808751,864845.805759126,0.0,1.0
2010-04-15,30.11,31.17,30.01,30.65,748000,26.5955258692741,27.531801439564,26.5071979852844,27.072496442818,846844.695258313,0.0,1.0
2010-04-16,29.93,30.33,29.41,30.11,337400,26.4365356780927,26.7898472140512,25.9772306813467,26.5955258692741,381985.829117855,0.0,1.0
2010-04-19,31.35,31.6,29.94,29.94,1485900,27.6907916307453,27.9116113407194,26.4453684664917,26.4453684664917,1682254.72284001,0.0,1.0
2010-04-20,30.56,32.56,29.78,32.39,2319400,26.9930013472273,28.7595590270197,26.3040438521083,28.6094016242374,2625897.84248949,0.0,1.0
2010-04-21,31.72,31.88,30.21,30.34,1549100,28.0176048015069,28.1589294158903,26.6838537532637,26.7986800024502,1753806.30671745,0.0,1.0
2010-04-22,31.49,32.12,30.92,31.55,990500,27.8144506683308,28.3709163374654,27.31098172959,27.8674473987246,1121389.93402856,0.0,1.0
2010-04-23,32.03,32.79,30.64,31.2,1410000,28.2914212418747,28.9627131601958,27.063663654419,27.5582998047609,1596324.89346821,0.0,1.0
2010-04-26,32.71,32.75,31.79,31.94,766700,28.8920508530041,28.9273820066,28.0794343202996,28.2119261462841,868015.812639773,0.0,1.0
2010-04-27,31.36,33.52,31.27,32.47,762000,27.6996244191443,29.60750671332,27.6201293235536,28.680063931429,862694.729661544,0.0,1.0
2010-04-28,29.48,31.71,29.43,31.43,806500,26.0390602001395,28.008772013108,25.9948962581447,27.761453937937,913075.196157526,0.0,1.0
2010-04-29,31.54,31.64,29.67,29.81,644700,27.8586146103256,27.9469424943152,26.2068831797197,26.3305422173052,729894.084268764,0.0,1.0
2010-04-30,30.54,32.05,30.46,31.14,629400,26.9753357704294,28.3090868186726,26.9046734632377,27.5053030743671,712572.260956662,0.0,1.0
2010-05-03,31.07,31.09,30.44,30.52,482800,27.4434735555744,27.4611391323723,26.8870078864398,26.9576701936315,546599.757848548,0.0,1.0
2010-05-04,29.31,30.53,29.13,30.35,606000,25.915401162554,26.9941043156866,25.7562482383213,26.8349513914539,685378.547242583,0.03,1.0
2010-05-05,28.8,29.27,28.45,28.94,683200,25.4644678772281,25.8800338460578,25.1550038578868,25.5882534849646,772690.7978154,0.0,1.0
2010-05-06,28.2,28.98,26.44,28.62,921300,24.9339581297858,25.6236208014608,23.3777962039552,25.3053149529954,1041978.96959504,0.0,1.0
2010-05-07,27.13,28.55,26.76,28.15,830300,23.9878824135138,25.2434221491271,23.6607347359244,24.8897489841656,939059.088738477,0.0,1.0
2010-05-10,28.44,28.75,27.78,28.75,415900,25.1461620287627,25.4202587316079,24.5626013065763,25.4202587316079,470377.785145529,0.0,1.0
2010-05-11,29.2,29.66,27.92,27.97,366600,25.8181410421896,26.2248651818953,24.6863869143128,24.730596059933,414620.091450711,0.0,1.0
2010-05-12,29.5,29.82,29.14,29.34,340100,26.0833959159107,26.3663344478799,25.7650900674454,25.9419266499261,384648.91735512,0.0,1.0
2010-05-13,29.26,29.5,28.99,29.28,402700,25.8711920169338,26.0833959159107,25.6324626305848,25.8888756751819,455448.747482819,0.0,1.0
2010-05-14,28.36,29.09,27.9,29.03,495400,25.0754273957704,25.7208809218252,24.6687032560647,25.6678299470809,560291.307432304,0.0,1.0
2010-05-17,28.4,28.9,27.51,28.47,515500,25.1107947122666,25.5528861684685,24.3238719202272,25.1726875161348,583024.160236883,0.0,1.0
2010-05-18,28.23,29.08,28.13,28.87,441700,24.9604836171579,25.7120390927011,24.8720653259176,25.5263606810963,499557.267849916,0.0,1.0
2010-05-19,27.8,28.61,27.26,28.22,621600,24.5802849648243,25.2964731238714,24.1028261921263,24.9516417880339,703021.955389422,0.0,1.0
2010-05-20,26.03,27.21,25.78,27.21,653600,23.0152812098697,24.0586170465061,22.7942354817688,24.0586170465061,739213.561844475,0.0,1.0
2010-05-21,26.0,26.22,25.15,25.58,775700,22.9887557224976,23.1832759632264,22.2372002469544,22.617398899288,877307.160224539,0.0,1.0
2010-05-24,26.0,26.53,25.69,26.0,395400,22.9887557224976,23.4573726660716,22.7146590196524,22.9887557224976,447192.537260259,0.0,1.0
2010-05-25,22.26,23.95,20.14,23.67,3569800,19.6819116301075,21.1761807520699,17.8074438558116,20.9286095365968,4037399.89760161,0.0,1.0
2010-05-26,22.02,23.44,21.86,22.93,1102700,19.4697077311306,20.725247466744,19.328238465146,20.2743141814181,1247140.13868712,0.0,1.0
2010-05-27,23.09,23.17,22.03,22.03,581400,20.4157834474027,20.486518080395,19.4785495602547,19.4785495602547,657556.249780259,0.0,1.0
2010-05-28,23.39,23.54,22.63,23.09,390800,20.6810383211238,20.8136657579843,20.0090593076969,20.4157834474027,441989.993832345,0.0,1.0
2010-06-01,22.67,23.5,22.65,23.32,1298900,20.0444266241931,20.7782984414882,20.026742965945,20.6191455172555,1469039.92576467,0.0,1.0
2010-06-02,22.72,23.1,22.26,22.69,460100,20.0886357698133,20.4246252765267,19.6819116301075,20.0621102824412,520367.441561571,0.0,1.0
2010-06-03,23.11,23.47,22.71,22.84,408500,20.4334671056507,20.7517729541161,20.0797939406892,20.1947377193017,462008.476152798,0.0,1.0
2010-06-04,22.07,22.86,21.96,22.46,648000,19.5139168767508,20.2124213775498,19.4166567563864,19.8587482125883,732880.030714842,0.0,1.0
2010-06-07,20.9,22.44,20.89,22.11,629000,18.4794228692384,19.8410645543402,18.4705810401144,19.549284193247,711391.264382154,0.0,1.0
2010-06-08,21.02,21.15,20.55,20.97,428700,18.5855248187269,18.7004685973394,18.1699588498971,18.5413156731067,484854.42772755,0.0,1.0
2010-06-09,20.86,21.71,20.76,21.18,466300,18.4440555527423,19.1956110282855,18.3556372615019,18.7269940847115,527379.565312238,0.0,1.0
2010-06-10,22.05,22.09,21.07,21.15,466700,19.4962332185028,19.5316005349989,18.6297339643471,18.7004685973394,527831.960392925,0.0,1.0
2010-06-11,22.3,22.66,21.8,21.99,404800,19.7172789466037,20.035584795069,19.2751874904018,19.4431822437585,457823.821656431,0.0,1.0
2010-06-14,22.24,22.68,22.14,22.5,317000,19.6642279718595,20.0532684533171,19.5758096806191,19.8941155290844,358523.101445377,0.0,1.0
2010-06-15,21.99,22.36,21.39,22.35,655900,19.4431822437585,19.7703299213479,18.9126724963163,19.7614880922239,741814.833558433,0.0,1.0
2010-06-16,21.74,22.2,21.59,21.86,624700,19.2221365156576,19.6288606553633,19.089509078797,19.328238465146,706528.017264754,0.0,1.0
2010-06-17,21.46,21.89,21.04,21.88,462900,18.9745653001845,19.3547639525182,18.603208476975,19.3459221233941,523534.20712639,0.0,1.0
2010-06-18,21.69,21.84,21.29,21.5,366200,19.1779273700374,19.310554806898,18.8242542050759,19.0099326166807,414167.696370023,0.0,1.0
2010-06-21,21.23,22.12,21.07,22.08,373900,18.7712032303317,19.558126022371,18.6297339643471,19.5227587058749,422876.30167327,0.0,1.0
2010-06-22,19.85,21.26,19.78,21.2,519100,17.5510308112145,18.7977287177038,17.4891380073462,18.7446777429596,587095.715963077,0.0,1.0
2010-06-23,20.49,20.8,19.87,19.87,594900,18.1169078751529,18.3910045779981,17.5687144694626,17.5687144694626,672824.583753486,0.0,1.0
2010-06-24,20.1,20.47,20.02,20.37,456000,17.7720765393154,18.0992242169048,17.7013419063231,18.0108059256644,515730.391984519,0.0,1.0
2010-06-25,20.48,20.52,19.83,20.09,847100,18.1080660460289,18.143433362525,17.5333471529664,17.7632347101914,958059.682127377,0.0,1.0
2010-06-28,21.21,21.36,20.57,20.57,723600,18.7535195720836,18.8861470089442,18.1876425081452,18.1876425081452,818382.700964906,0.0,1.0
2010-06-29,20.62,20.95,20.26,20.82,680900,18.2318516537654,18.5236320148586,17.9135458053,18.4086882362461,770089.526101443,0.0,1.0
2010-06-30,20.75,21.13,20.57,20.66,511800,18.3467954323779,18.6827849390913,18.1876425081452,18.2672189702615,578839.505740517,0.0,1.0
2010-07-01,20.16,21.0,19.7,20.85,534700,17.8251275140597,18.5678411604788,17.4184033743539,18.4352137236183,604739.124109914,0.0,1.0
2010-07-02,19.38,20.24,19.28,20.24,299200,17.1354648423847,17.895862147052,17.0470465511444,17.895862147052,338391.520354754,0.0,1.0
2010-07-06,18.97,20.15,18.84,19.66,437600,16.7729498482992,17.8162856849356,16.6580060696867,17.3830360578578,494920.218272862,0.0,1.0
2010-07-07,20.41,20.48,18.99,19.04,596700,18.0461732421606,18.1080660460289,16.7906335065473,16.8348426521675,674860.361616583,0.0,1.0
2010-07-08,21.15,21.35,20.57,20.57,470400,18.7004685973394,18.8773051798201,18.1876425081452,18.1876425081452,532016.614889291,0.0,1.0
2010-07-09,21.53,21.59,20.79,21.15,385300,19.0364581040528,19.089509078797,18.382162748874,18.7004685973394,435769.561472883,0.0,1.0
2010-07-12,21.67,22.22,21.32,21.39,395900,19.1602437117893,19.6465443136114,18.850779692448,18.9126724963163,447758.03111112,0.0,1.0
2010-07-13,22.44,22.49,21.77,21.85,490200,19.8410645543402,19.8852736999604,19.2486620030297,19.319396636022,554410.171383357,0.0,1.0
2010-07-14,22.4,22.66,22.04,22.34,246300,19.8056972378441,20.035584795069,19.4873913893787,19.7526462630998,278562.270933742,0.0,1.0
2010-07-15,21.75,22.34,21.41,22.34,482200,19.2309783447816,19.7526462630998,18.9303561545644,19.7526462630998,545362.269769594,0.0,1.0
2010-07-16,20.88,22.08,20.8,21.55,426000,18.4617392109904,19.5227587058749,18.3910045779981,19.0541417623009,481800.760932904,0.0,1.0
2010-07-19,20.89,21.1,20.27,20.85,412000,18.4705810401144,18.6562594517192,17.9223876344241,18.4352137236183,465966.933108819,0.0,1.0
2010-07-20,21.39,21.65,20.38,20.56,575200,18.9126724963163,19.1425600535413,18.0196477547885,18.1788006790212,650544.126029593,0.0,1.0
2010-07-21,20.89,21.88,20.57,21.05,829100,18.4705810401144,19.3459221233941,18.1876425081452,18.612050306099,937701.903496411,0.0,1.0
2010-07-22,21.75,21.78,20.87,21.24,459100,19.2309783447816,19.2575038321537,18.4528973818663,18.7800450594557,519236.453859852,0.0,1.0
2010-07-23,22.77,22.83,21.6,21.68,418600,20.1328449154335,20.1858958901777,19.0983509079211,19.1690855409134,473431.451940172,0.0,1.0
2010-07-26,23.5,23.7,22.62,22.77,349500,20.7782984414882,20.9551350239689,20.0002174785729,20.1328449154335,395280.201751291,0.0,1.0
2010-07-27,23.29,23.88,23.05,23.61,315300,20.5926200298834,21.1142879482016,20.3804161309065,20.8755585618526,356600.422352453,0.0,1.0
2010-07-28,22.56,23.55,22.49,23.28,303700,19.9471665038287,20.8225075871084,19.8852736999604,20.5837782007594,343480.965012495,0.0,1.0
2010-07-29,22.55,22.95,22.25,22.85,254400,19.9383246747046,20.2919978396661,19.6730698009835,20.2035795484258,287723.271317679,0.0,1.0
2010-07-30,22.57,22.82,22.03,22.24,169800,19.9560083329527,20.1770540610536,19.4785495602547,19.6642279718595,192041.71175213,0.0,1.0
2010-08-02,23.16,23.58,22.92,22.92,285700,20.4776762512709,20.8490330744805,20.265472352294,20.265472352294,323123.186381528,0.0,1.0
2010-08-03,22.41,23.11,22.25,23.11,309400,19.8145390669681,20.4334671056507,19.6730698009835,20.4334671056507,349927.594912302,0.0,1.0
2010-08-04,22.94,23.31,22.32,22.41,268600,20.3096814979142,20.6372570059451,19.7607711871598,19.8404517161403,303386.540090882,0.03,1.0
2010-08-05,22.16,22.66,22.0,22.61,278100,19.6191169134167,20.0617865188638,19.4774626396736,20.0175195583191,314116.890540858,0.0,1.0
2010-08-06,21.5,22.15,21.2,21.84,375500,19.0347930342265,19.6102635213077,18.7691912709582,19.3358083659305,424131.220417447,0.0,1.0
2010-08-09,21.92,21.96,21.45,21.7,234300,19.4066355028021,19.4420490712378,18.9905260736818,19.2118608764053,264644.327413602,0.0,1.0
2010-08-10,21.22,21.89,20.83,21.59,206500,18.7868980551761,19.3800753264752,18.4416157629273,19.114473563207,233243.933465254,0.0,1.0
2010-08-11,20.09,20.76,19.99,20.76,274800,17.7864647468656,18.3796420181647,17.6979308257762,18.3796420181647,310389.505647708,0.0,1.0
2010-08-12,20.44,20.49,19.51,19.75,377600,18.0963334706786,18.1406004312233,17.2729680045469,17.4854494151615,426503.192622178,0.0,1.0
2010-08-13,19.71,20.78,19.7,20.31,202500,17.4500358467258,18.3973488023826,17.4411824546168,17.9812393732623,228725.891170527,0.0,1.0
2010-08-16,19.74,20.0,19.33,19.58,229000,17.4765960230526,17.7067842178851,17.1136069465859,17.3349417493095,258657.92137309,0.0,1.0
2010-08-17,20.23,20.44,19.98,20.0,177100,17.9104122363908,18.0963334706786,17.6890774336672,17.7067842178851,200036.322599014,0.0,1.0
2010-08-18,20.36,20.86,19.84,20.18,170400,18.025506333807,18.4681759392542,17.565129944142,17.8661452758461,192468.601755348,0.0,1.0
2010-08-19,19.5,20.43,19.5,20.25,290300,17.264114612438,18.0874800785696,17.264114612438,17.9281190206087,327896.919539773,0.0,1.0
2010-08-20,19.87,19.97,19.2,19.48,234400,17.5916901204688,17.6802240415583,16.9985128491697,17.2464078282201,264757.278470972,0.0,1.0
2010-08-23,19.62,20.31,19.59,20.0,191500,17.3703553177453,17.9812393732623,17.3437951414185,17.7067842178851,216301.274860029,0.0,1.0
2010-08-24,19.62,19.99,19.01,19.39,281100,17.3703553177453,17.6979308257762,16.8302983990998,17.1667272992396,317505.422261902,0.0,1.0
2010-08-25,20.33,20.47,19.41,19.54,315800,17.9989461574802,18.1228936470054,17.1844340834575,17.2995281808737,356699.439168655,0.0,1.0
2010-08-26,20.58,20.83,20.24,20.47,264100,18.2202809602038,18.4416157629273,17.9192656284997,18.1228936470054,298303.742509314,0.0,1.0
2010-08-27,21.29,21.34,20.42,20.87,268600,18.8488717999387,18.8931387604834,18.0786266864607,18.4770293313631,303386.540090882,0.0,1.0
2010-08-30,20.55,21.36,20.51,21.3,204300,18.1937207838769,18.9108455447013,18.1583072154412,18.8577251920476,230759.010203155,0.0,1.0
2010-08-31,20.59,20.89,20.41,20.56,288900,18.2291343523127,18.494736115581,18.0697732943517,18.2025741759859,326315.604736619,0.0,1.0
2010-09-01,21.25,21.26,20.55,20.94,381200,18.8134582315029,18.8223116236119,18.1937207838769,18.5390030761257,430569.430687433,0.0,1.0
2010-09-02,21.94,22.0,21.2,21.26,241500,19.42434228702,19.4774626396736,18.7691912709582,18.8223116236119,272776.80354411,0.0,1.0
2010-09-03,21.67,22.64,21.28,22.26,353900,19.1853007000785,20.0440797346459,18.8400184078297,19.7076508345061,399733.792025924,0.0,1.0
2010-09-07,22.13,22.65,21.6,22.31,356700,19.5925567370899,20.0529331267549,19.1233269553159,19.7519177950508,402896.421632232,0.0,1.0
2010-09-08,22.75,23.26,21.87,22.26,354900,20.1414670478443,20.5929900454004,19.3623685422574,19.7076508345061,400863.302599606,0.0,1.0
2010-09-09,22.78,23.24,22.53,23.03,258900,20.1680272241711,20.5752832611825,19.9466924214476,20.3893620268947,292430.287526171,0.0,1.0
2010-09-10,22.22,22.86,22.15,22.79,281700,19.6722372660703,20.2388543610427,19.6102635213077,20.1768806162801,318183.128606112,0.0,1.0
2010-09-13,23.35,23.47,22.54,22.54,405400,20.6726705743809,20.7789112796882,19.9555458135565,19.9555458135565,457903.586570527,0.0,1.0
2010-09-14,23.37,23.46,23.02,23.35,222900,20.6903773585987,20.7700578875792,20.3805086347857,20.6726705743809,251767.906873633,0.0,1.0
2010-09-15,23.74,23.95,22.84,23.21,249100,21.0179528666296,21.2038741009174,20.2211475768248,20.5487230848557,281361.083904091,0.0,1.0
2010-09-16,24.37,25.4,23.84,23.85,1380800,21.575716569493,22.4876159567141,21.106486787719,21.115340179828,1559628.20013958,0.0,1.0
2010-09-17,23.6,24.86,23.33,24.77,778600,20.8940053771044,22.0095327828312,20.654963790163,21.9298522538507,879436.932668508,0.0,1.0
2010-09-20,24.36,24.53,23.45,23.66,394100,21.566863177384,21.7173708432361,20.7612044954703,20.9471257297581,445140.117087926,0.0,1.0
2010-09-21,24.01,25.01,23.81,24.41,323300,21.2569944535711,22.1423336644653,21.0799266113922,21.6111301379288,365170.768471266,0.0,1.0
2010-09-22,23.62,24.48,23.42,23.85,244900,20.9117121613223,21.6731038826914,20.7346443191434,21.115340179828,276617.139494628,0.0,1.0
2010-09-23,22.87,23.73,22.8,23.39,273100,20.2477077531516,21.0090994745207,20.185734008389,20.7080841428166,308469.33767245,0.0,1.0
2010-09-24,23.82,24.11,23.08,23.2,208200,21.0887800035011,21.3455283746605,20.4336289874394,20.5398696927467,235164.101440513,0.0,1.0
2010-09-27,24.2,25.23,23.74,24.11,433700,21.425208903641,22.3371082908621,21.0179528666296,21.3455283746605,489868.735805717,0.0,1.0
2010-09-28,24.13,24.73,23.68,24.37,391900,21.3632351588784,21.8944386854149,20.964832513976,21.575716569493,442655.193825825,0.0,1.0
2010-09-29,24.28,24.41,23.6,23.94,463700,21.4960360405125,21.6111301379288,20.8940053771044,21.1950207088085,523754.053016166,0.0,1.0
2010-09-30,24.23,25.0,23.9,24.42,225700,21.4517690799678,22.1334802723564,21.1596071403727,21.6199835300377,254930.536479941,0.0,1.0
2010-10-01,23.75,24.63,23.65,24.47,204500,21.0268062587386,21.8059047643255,20.9382723376491,21.6642504905824,230984.91231789,0.0,1.0
2010-10-04,23.4,23.95,23.26,23.63,185200,20.7169375349256,21.2038741009174,20.5929900454004,20.9205655534312,209185.358245835,0.0,1.0
2010-10-05,24.31,24.58,23.67,23.74,170400,21.5225962168393,21.7616378037808,20.955979121867,21.0179528666296,192468.601755348,0.0,1.0
2010-10-06,24.18,24.5,24.05,24.33,152700,21.4075021194231,21.6908106669092,21.2924080220068,21.5403030010572,172476.264601183,0.0,1.0
2010-10-07,24.05,24.54,24.0,24.42,146800,21.2924080220068,21.726224235345,21.2481410614621,21.6199835300377,165812.152216462,0.0,1.0
2010-10-08,24.05,24.3,23.69,24.09,247500,21.2924080220068,21.5137428247304,20.9736859060849,21.3278215904426,279553.866986201,0.0,1.0
2010-10-11,24.08,24.25,23.91,23.96,259800,21.3189681983337,21.4694758641857,21.1684605324816,21.2127274930263,293446.847042484,0.0,1.0
2010-10-12,24.25,24.5,23.5,23.95,266800,21.4694758641857,21.6908106669092,20.805471456015,21.2038741009174,301353.421058255,0.0,1.0
2010-10-13,25.17,25.41,24.41,24.46,429800,22.2839879382084,22.496469348823,21.6111301379288,21.6553970984735,485463.644568359,0.0,1.0
2010-10-14,24.99,25.19,24.73,25.04,378900,22.1246268802474,22.3016947224263,21.8944386854149,22.1688938407921,427971.556367965,0.0,1.0
2010-10-15,24.51,25.37,24.28,25.37,339900,21.6996640590182,22.4610557803872,21.4960360405125,22.4610557803872,383920.643994381,0.0,1.0
2010-10-18,25.37,25.39,24.0,24.45,434600,22.4610557803872,22.4787625646051,21.2481410614621,21.6465437063645,490885.295322032,0.0,1.0
2010-10-19,24.78,25.41,24.66,25.09,369100,21.9387056459596,22.496469348823,21.8324649406523,22.2131608013369,416902.352745886,0.0,1.0
2010-10-20,25.59,25.85,24.8,24.95,246700,22.655830406784,22.8860186016165,21.9564124301775,22.0892133118117,278650.258527255,0.0,1.0
2010-10-21,25.49,25.88,25.15,25.75,219000,22.5672964856946,22.9125787779433,22.2662811539905,22.7974846805271,247362.815636274,0.0,1.0
2010-10-22,25.48,25.89,25.43,25.63,221000,22.5584430935856,22.9214321700523,22.5141761330409,22.6912439752198,249621.836783638,0.0,1.0
2010-10-25,25.72,25.96,25.53,25.62,186000,22.7709245042002,22.9834059148149,22.6027100541303,22.6823905831108,210088.966704781,0.0,1.0
2010-10-26,25.59,26.0,25.41,25.58,263600,22.655830406784,23.0188194832506,22.496469348823,22.646977014675,297738.987222474,0.0,1.0
2010-10-27,25.37,25.54,24.94,25.33,233100,22.4610557803872,22.6115634462393,22.0803599197027,22.4256422119515,263288.914725186,0.0,1.0
2010-10-28,25.26,26.24,24.83,25.59,170800,22.3636684671889,23.2313008938652,21.9829726065043,22.655830406784,192920.40598482,0.0,1.0
2010-10-29,25.33,25.45,24.95,25.15,130200,22.4256422119515,22.5318829172588,22.0892133118117,22.2662811539905,147062.276693346,0.0,1.0
2010-11-01,26.27,26.39,25.46,25.51,611200,23.2578610701921,23.3641017754994,22.5407363093677,22.5850032699124,690356.862634204,0.0,1.0
2010-11-02,26.5,26.82,26.17,26.59,412000,23.4614890886978,23.7447976361839,23.1693271491026,23.5411696176782,465358.356356825,0.0,1.0
2010-11-03,25.98,26.99,25.6,26.0,587700,23.0011126990327,23.8953053020359,22.6646837988929,23.0188194832506,663813.364152688,0.0,1.0
2010-11-04,25.88,26.68,25.39,26.65,479300,22.9125787779433,23.6208501466587,22.4787625646051,23.5942899703319,541374.417965599,0.0,1.0
2010-11-05,25.5,26.27,25.41,25.98,385000,22.6027100541303,23.2852232596864,22.522935783351,23.0281728316198,434350.570196604,0.03,1.0
2010-11-08,25.01,25.62,24.69,25.33,261000,22.1683834687765,22.7090757485027,21.8847416171168,22.4520253204361,294455.84109432,0.0,1.0
2010-11-09,24.64,25.3,24.52,24.96,259500,21.8404225777949,22.425433896843,21.7340568834226,22.1240644294546,292763.566145503,0.0,1.0
2010-11-10,24.64,24.76,24.45,24.68,148000,21.8404225777949,21.9467882721673,21.672010228372,21.8758778092524,166971.12828337,0.0,1.0
2010-11-11,24.68,24.75,24.25,24.35,147300,21.8758778092524,21.937924464303,21.4947340710847,21.5833721497284,166181.399973921,0.0,1.0
2010-11-12,24.22,24.5,24.04,24.39,162400,21.4681426474916,21.7163292676938,21.3085941059331,21.6188273811858,183216.967792022,0.0,1.0
2010-11-15,24.26,24.73,24.22,24.38,131600,21.5035978789491,21.9201968485742,21.4681426474916,21.6099635733215,148468.922176293,0.0,1.0
2010-11-16,23.72,24.34,23.47,24.04,146900,21.0249522542734,21.574508341864,20.8033570576643,21.3085941059331,165730.126654236,0.0,1.0
2010-11-17,24.15,24.26,23.52,23.78,247300,21.4060959924411,21.5035978789491,20.8476760969861,21.0781351014596,278999.729895116,0.0,1.0
2010-11-18,24.32,25.12,24.27,24.5,197300,21.5567807261353,22.2658853552845,21.5124616868134,21.7163292676938,222590.564934519,0.0,1.0
2010-11-19,24.63,24.69,24.02,24.31,144600,21.8315587699306,21.8847416171168,21.2908664902043,21.5479169182709,163135.305066049,0.0,1.0
2010-11-22,24.77,24.99,24.32,24.48,188500,21.9556520800317,22.1506558530477,21.5567807261353,21.6986016519651,212662.551901454,0.0,1.0
2010-11-23,24.01,24.56,24.0,24.44,153800,21.28200268234,21.76951211488,21.2731388744756,21.6631464205077,173514.591418799,0.0,1.0
2010-11-24,25.2,25.24,24.28,24.28,149600,22.3367958181994,22.3722510496568,21.5213254946778,21.5213254946778,168776.221562108,0.0,1.0
2010-11-26,24.74,25.13,24.71,24.96,59100,21.9290606564386,22.2747491631488,21.9024692328455,22.1240644294546,66675.6329834266,0.0,1.0
2010-11-29,25.03,25.14,24.19,24.54,381300,22.1861110845052,22.2836129710132,21.4415512238985,21.7517844991513,430176.291989518,0.0,1.0
2010-11-30,24.64,24.89,24.42,24.65,257300,21.8404225777949,22.0620177744041,21.6454188047789,21.8492863856593,290281.562887237,0.0,1.0
2010-12-01,25.25,25.48,24.76,25.11,233500,22.3811148575212,22.5849824384016,21.9467882721673,22.2570215474201,263430.800365992,0.0,1.0
2010-12-02,27.56,27.76,25.25,25.26,666800,24.4286544741895,24.6059306314768,22.3811148575212,22.3899786653856,752272.623914532,0.0,1.0
2010-12-03,28.46,28.49,27.11,27.51,215100,25.2263971819823,25.2529886055754,24.0297831202931,24.3843354348677,242672.227660492,0.0,1.0
2010-12-06,28.18,28.39,27.72,28.28,223300,24.9782105617801,25.1643505269318,24.5704754000193,25.0668486404237,251923.33071403,0.0,1.0
2010-12-07,28.17,28.7,28.05,28.44,319300,24.9693467539157,25.4391285707271,24.8629810595434,25.2086695662536,360228.927438378,0.0,1.0
2010-12-08,28.2,28.69,28.19,28.34,150400,24.9959381775088,25.4302647628627,24.9870743696445,25.1200314876099,169678.768201478,0.0,1.0
2010-12-09,28.19,28.53,28.0,28.49,174200,24.9870743696445,25.2884438370329,24.8186620202215,25.2529886055754,196529.530722722,0.0,1.0
2010-12-10,28.65,28.87,28.11,28.29,158000,25.3948095314052,25.5898133044213,24.9161639067295,25.0757124482881,178252.961275489,0.0,1.0
2010-12-13,27.97,28.72,27.74,28.7,177000,24.7920705966284,25.4568561864558,24.588203015748,25.4391285707271,199688.443960517,0.0,1.0
2010-12-14,28.22,28.39,27.95,28.15,143500,25.0136657932376,25.1643505269318,24.7743429808997,24.951619138187,161894.303436915,0.0,1.0
2010-12-15,28.09,28.5,28.03,28.26,341900,24.8984362910008,25.2618524134398,24.8452534438146,25.049121024695,385725.870000568,0.0,1.0
2010-12-16,28.28,29.08,27.25,28.1,390200,25.0668486404237,25.7759532695729,24.1538764303942,24.9073000988652,440217.123352506,0.0,1.0
2010-12-17,26.1,28.0,25.72,28.0,1255700,23.1345385259922,24.8186620202215,22.7977138271463,24.8186620202215,1416659.76882045,0.0,1.0
2010-12-20,26.27,26.97,26.23,26.3,295300,23.2852232596864,23.905689810192,23.249768028229,23.3118146832795,333152.528257291,0.0,1.0
2010-12-21,27.04,27.25,26.54,26.54,215100,23.9677364652425,24.1538764303942,23.5245460720243,23.5245460720243,242672.227660492,0.0,1.0
2010-12-22,27.27,27.63,27.05,27.17,274000,24.1716040461229,24.49070112924,23.9766002731069,24.0829659674793,309122.223984076,0.0,1.0
2010-12-23,26.97,27.4,26.85,27.25,128800,23.905689810192,24.2868335483596,23.7993241158196,24.1538764303942,145310.0089385,0.0,1.0
2010-12-27,27.01,27.12,26.74,26.75,80600,23.9411450416494,24.0386469281574,23.7018222293116,23.7106860371759,90931.5739164837,0.0,1.0
2010-12-28,26.88,27.4,26.78,27.17,117200,23.8259155394127,24.2868335483596,23.737277460769,24.0829659674793,132223.082667641,0.0,1.0
2010-12-29,27.07,27.5,26.98,27.01,101200,23.9943278888356,24.3754716270033,23.9145536180563,23.9411450416494,114172.14988025,0.0,1.0
2010-12-30,27.44,27.75,27.06,27.11,132700,24.3222887798171,24.5970668236124,23.9854640809712,24.0297831202931,149709.923805427,0.0,1.0
2010-12-31,27.42,27.69,27.25,27.36,141800,24.3045611640884,24.5438839764262,24.1538764303942,24.2513783169022,159976.391828255,0.0,1.0
2011-01-03,27.93,28.53,27.57,27.91,230000,24.756615365171,25.2884438370329,24.4375182820538,24.7388877494422,259482.15881875,0.0,1.0
2011-01-04,27.36,28.13,26.91,28.13,186300,24.2513783169022,24.9338915224583,23.8525069630058,24.9338915224583,210180.548643187,0.0,1.0
2011-01-05,26.84,27.36,26.67,27.33,220600,23.7904603079552,24.2513783169022,23.639775574261,24.2247868933091,248877.235806158,0.0,1.0
2011-01-06,26.63,27.11,26.31,26.87,141800,23.6043203428036,24.0297831202931,23.3206784911439,23.8170517315483,159976.391828255,0.0,1.0
2011-01-07,26.79,26.99,26.12,26.8,170000,23.7461412686334,23.9234174259207,23.1522661417209,23.7550050764978,191791.160866032,0.0,1.0
2011-01-10,26.39,26.91,26.05,26.53,135200,23.3915889540588,23.8525069630058,23.0902194866704,23.5156822641599,152530.382053456,0.0,1.0
2011-01-11,25.33,26.46,25.26,25.73,328200,22.4520253204361,23.4536356091094,22.3899786653856,22.8065776350107,370269.758801364,0.0,1.0
2011-01-12,26.0,26.63,25.52,25.66,191800,23.0459004473486,23.6043203428036,22.6204376698591,22.7445309799602,216385.556788853,0.0,1.0
2011-01-13,25.79,26.17,25.45,25.9,334700,22.8597604821969,23.1965851810428,22.5583910148085,22.9572623687049,377602.950246242,0.0,1.0
2011-01-14,26.16,26.24,25.35,25.45,154100,23.1877213731784,23.2586318360933,22.4697529361649,22.5583910148085,173853.046408562,0.0,1.0
2011-01-18,26.31,26.56,25.98,25.98,196900,23.3206784911439,23.542273687753,23.0281728316198,23.0281728316198,222139.291614834,0.0,1.0
2011-01-19,25.96,26.63,25.88,26.38,187900,23.0104452158911,23.6043203428036,22.9395347529762,23.3827251461944,211985.641921927,0.0,1.0
2011-01-20,26.1,26.11,25.64,25.76,142100,23.1345385259922,23.1434023338566,22.7268033642314,22.8331690586038,160314.846818019,0.0,1.0
2011-01-21,25.55,26.28,25.5,26.26,142300,22.6470290934522,23.2940870675508,22.6027100541303,23.2763594518221,160540.483477861,0.0,1.0
2011-01-24,26.02,26.08,25.28,25.55,103900,23.0636280630773,23.1168109102635,22.4077062811143,22.6470290934522,117218.244788122,0.0,1.0
2011-01-25,26.05,26.42,25.74,25.9,102100,23.0902194866704,23.4181803776519,22.8154414428751,22.9572623687049,115187.514849541,0.0,1.0
2011-01-26,26.67,26.96,26.05,26.22,147700,23.639775574261,23.8968260023276,23.0902194866704,23.2409042203646,166632.673293606,0.0,1.0
2011-01-27,26.63,26.92,26.51,26.55,115300,23.6043203428036,23.8613707708701,23.4979546484312,23.5334098798886,130079.534399138,0.0,1.0
2011-01-28,25.36,26.75,25.35,26.59,131900,22.4786167440292,23.7106860371759,22.4697529361649,23.5688651113461,148807.377166057,0.0,1.0
2011-01-31,25.55,25.82,25.23,25.56,102700,22.6470290934522,22.88635190579,22.3633872417925,22.6558929013165,115864.424829068,0.0,1.0
2011-02-01,26.2,26.54,25.85,25.87,177900,23.2231766046359,23.5245460720243,22.9129433293831,22.9306709451118,200703.808929807,0.0,1.0
2011-02-02,24.95,26.11,24.86,26.0,428900,22.1152006215903,23.1434023338566,22.035426350811,23.0459004473486,483877.817032007,0.0,1.0
2011-02-03,25.08,26.12,24.59,24.78,330200,22.230430123827,23.1522661417209,21.7961035384731,21.9645158878961,372526.125399788,0.0,1.0
2011-02-04,24.07,25.28,24.0,25.0,785500,21.3351855295262,22.4077062811143,21.2731388744756,22.1595196609121,886187.98153099,0.0,1.0
2011-02-07,24.08,24.38,23.9,24.03,188700,21.3706407609836,21.6368862854145,21.2108934463251,21.3262665069118,212623.29243285,0.03,1.0
2011-02-08,24.32,24.38,24.11,24.11,95900,21.5836371805283,21.6368862854145,21.3972653134267,21.3972653134267,108058.154447855,0.0,1.0
2011-02-09,24.71,24.88,24.3,24.35,140600,21.9297563622884,22.0806288261326,21.5658874788996,21.6102617329714,158425.1982833,0.0,1.0
2011-02-10,24.67,24.87,24.51,24.53,103800,21.894256959031,22.0717539753182,21.7522593460012,21.7700090476299,116959.712530629,0.0,1.0
2011-02-11,24.95,24.95,24.42,24.5,51300,22.1427527818331,22.1427527818331,21.6723856886719,21.7433844951868,57803.7885628256,0.0,1.0
2011-02-14,24.96,25.18,24.86,24.95,57400,22.1516276326475,22.3468743505634,22.0628791245038,22.1427527818331,64677.1435381323,0.0,1.0
2011-02-15,25.46,25.56,24.85,24.85,178000,22.5953701733656,22.6841186815092,22.0540042736895,22.0540042736895,200566.751738459,0.0,1.0
2011-02-16,25.54,25.91,25.43,25.61,177000,22.6663689798805,22.9947384600119,22.5687456209225,22.728492935581,199439.97223431,0.0,1.0
2011-02-17,25.26,25.62,25.26,25.53,181400,22.4178731570783,22.7373677863954,22.4178731570783,22.6574941290661,204397.802052565,0.0,1.0
2011-02-18,25.42,25.64,25.18,25.45,140900,22.5598707701081,22.7551174880241,22.3468743505634,22.5864953225512,158763.232134545,0.0,1.0
2011-02-22,24.54,25.17,24.48,25.02,147300,21.7788838984443,22.3379994997491,21.7256347935581,22.2048767375336,165974.620961096,0.0,1.0
2011-02-23,23.98,24.68,23.87,24.6,226000,21.28189225284,21.9031318098453,21.184268893882,21.8321330033304,254652.167937594,0.0,1.0
2011-02-24,23.53,24.04,23.15,24.01,288500,20.8825239661937,21.3351413577262,20.545279635248,21.3085168052831,325075.886946885,0.0,1.0
2011-02-25,23.6,23.62,23.19,23.59,307600,20.9446479218942,20.962397623523,20.5807790385054,20.9357730710799,346597.375476125,0.0,1.0
2011-02-28,23.72,23.8,23.53,23.69,176100,21.0511461316666,21.1221449381815,20.8825239661937,21.0245215792235,198425.870680577,0.0,1.0
2011-03-01,23.46,23.83,23.15,23.74,212400,20.8204000104932,21.1487694906246,20.545279635248,21.0688958332953,239327.966681173,0.0,1.0
2011-03-02,23.61,23.86,23.24,23.39,122600,20.9535227727086,21.1753940430677,20.6251532925772,20.7582760547926,138143.167208624,0.0,1.0
2011-03-03,24.45,24.68,23.91,23.91,136600,21.699010241115,21.9031318098453,21.2197682971395,21.2197682971395,153918.080266705,0.0,1.0
2011-03-04,23.93,24.46,23.8,24.46,144800,21.2375179987682,21.7078850919294,21.1221449381815,21.7078850919294,163157.672200724,0.0,1.0
2011-03-07,23.71,24.02,23.28,23.98,184800,21.0422712808522,21.3173916560974,20.6606526958347,21.28189225284,208228.85236667,0.0,1.0
2011-03-08,24.56,24.6,23.52,23.73,154400,21.796633600073,21.8321330033304,20.8736491153793,21.0600209824809,173974.755440551,0.0,1.0
2011-03-09,25.12,25.15,24.19,24.56,243300,22.2936252456773,22.3202497981203,21.4682641199416,21.796633600073,274145.453359366,0.0,1.0
2011-03-10,24.6,25.34,24.51,24.71,173100,21.8321330033304,22.4888719635932,21.7522593460012,21.9297563622884,195045.532168131,0.0,1.0
2011-03-11,24.26,24.84,24.25,24.49,135300,21.5303880756421,22.0451294228751,21.5215132248278,21.7345096443725,152453.266911312,0.0,1.0
2011-03-14,24.06,24.2,23.74,24.02,107700,21.3528910593549,21.477138970756,21.0688958332953,21.3173916560974,121354.152596809,0.0,1.0
2011-03-15,23.86,24.03,23.31,23.31,205800,21.1753940430677,21.3262665069118,20.6872772482777,20.6872772482777,231891.221953791,0.0,1.0
2011-03-16,23.93,24.79,23.68,23.87,1450500,21.2375179987682,22.0007551688033,21.0156467284091,21.184268893882,1634393.67076761,0.0,1.0
2011-03-17,23.92,24.73,23.77,24.62,403400,21.2286431479538,21.9475060639171,21.0955203857384,21.8498827049592,454542.851973565,0.0,1.0
2011-03-18,24.04,24.29,23.78,24.29,708900,21.3351413577262,21.5570126280852,21.1043952365528,21.5570126280852,798773.990490975,0.0,1.0
2011-03-21,25.14,25.44,23.83,24.42,1320100,22.311374947306,22.5776204717368,21.1487694906246,21.6723856886719,1487461.62342663,0.0,1.0
2011-03-22,24.61,25.42,24.51,25.22,453700,21.8410078541448,22.5598707701081,21.7522593460012,22.3823737538209,511219.861032242,0.0,1.0
2011-03-23,25.07,25.25,24.13,24.5,335300,22.2492509916055,22.408998306264,21.4150150150554,21.7433844951868,377809.167741041,0.0,1.0
2011-03-24,25.25,25.74,25.25,25.33,282900,22.408998306264,22.8438659961677,22.408998306264,22.4799971127789,318765.921723652,0.0,1.0
2011-03-25,24.85,25.59,24.8,25.43,447100,22.0540042736895,22.7107432339523,22.0096300196177,22.5687456209225,503783.11630486,0.0,1.0
2011-03-28,24.72,25.05,24.51,24.92,360200,21.9386312131028,22.2315012899767,21.7522593460012,22.11612822939,405865.977394343,0.0,1.0
2011-03-29,24.93,25.05,24.6,25.05,214600,22.1250030802044,22.2315012899767,21.8321330033304,22.2315012899767,241806.8815903,0.0,1.0
2011-03-30,25.61,25.91,25.24,25.46,415500,22.728492935581,22.9947384600119,22.4001234554496,22.5953701733656,468176.883973763,0.0,1.0
2011-03-31,25.92,26.15,25.62,25.64,231400,23.0036133108262,23.2077348795565,22.7373677863954,22.7551174880241,260736.777259997,0.0,1.0
2011-04-01,25.99,26.33,25.81,26.09,322600,23.0657372665267,23.3674821942151,22.9059899518682,23.1544857746704,363499.068038355,0.0,1.0
2011-04-04,26.16,26.16,25.86,26.07,342600,23.2166097303709,23.2166097303709,22.95036420594,23.1367360730416,386034.658121327,0.0,1.0
2011-04-05,26.12,26.3,25.84,26.05,401100,23.1811103271135,23.340857641772,22.9326145043113,23.1189863714129,451951.259114022,0.0,1.0
2011-04-06,26.08,26.33,25.83,26.26,505100,23.145610923856,23.3674821942151,22.923739653497,23.3053582385145,569136.327545482,0.0,1.0
2011-04-07,26.07,26.42,26.0,26.11,323100,23.1367360730416,23.4473558515443,23.0746121173411,23.1722354762991,364062.457790429,0.0,1.0
2011-04-08,25.2,26.2,25.03,26.2,200200,22.3646240521922,23.2521091336283,22.213751588348,23.2521091336283,225581.256730559,0.0,1.0
2011-04-11,25.02,25.35,24.97,25.15,161300,22.2048767375336,22.4977468144076,22.1605024834618,22.3202497981203,181749.534019177,0.0,1.0
2011-04-12,24.92,25.27,24.82,24.86,181100,22.11612822939,22.4267480078927,22.0273797212464,22.0628791245038,204059.76820132,0.0,1.0
2011-04-13,25.06,25.28,24.9,25.09,347100,22.2403761407911,22.435622858707,22.0983785277613,22.2670006932342,391105.165889995,0.0,1.0
2011-04-14,25.14,25.3,24.7,24.8,174900,22.311374947306,22.4533725603358,21.9208815114741,22.0096300196177,197073.735275598,0.0,1.0
2011-04-15,25.48,25.5,25.06,25.06,187800,22.6131198749943,22.630869576623,22.2403761407911,22.2403761407911,211609.190879116,0.0,1.0
2011-04-18,25.11,25.34,24.97,25.08,136800,22.2847503948629,22.4888719635932,22.1605024834618,22.2581258424198,154143.436167535,0.0,1.0
2011-04-19,25.16,25.64,25.16,25.24,252600,22.3291246489347,22.7551174880241,22.3291246489347,22.4001234554496,284624.502747949,0.0,1.0
2011-04-20,25.5,25.65,25.3,25.53,352400,22.630869576623,22.7639923388384,22.4533725603358,22.6574941290661,397077.097261984,0.0,1.0
2011-04-21,25.36,25.72,25.17,25.68,490400,22.5066216652219,22.826116294539,22.3379994997491,22.7906168912815,552572.668834498,0.0,1.0
2011-04-25,23.34,23.88,22.3,23.02,1358300,20.7139018007208,21.1931437446964,19.7909173160272,20.4299065746612,1530504.60048511,0.0,1.0
2011-04-26,22.7,23.63,22.36,23.52,1306800,20.1459113486017,20.9712724743373,19.8441664209134,20.8736491153793,1472475.45602145,0.0,1.0
2011-04-27,22.72,23.01,22.5,22.83,885600,20.1636610502304,20.4210317238469,19.9684143323144,20.2612844091884,997875.928874042,0.0,1.0
2011-04-28,23.01,23.21,22.58,22.69,335800,20.4210317238469,20.5985287401341,20.0394131388293,20.1370364977873,378372.557493116,0.0,1.0
2011-04-29,23.01,23.27,22.9,23.09,255000,20.4210317238469,20.6517778450203,20.3234083648889,20.4920305303618,287328.773557905,0.0,1.0
2011-05-02,22.6,23.2,22.5,23.15,292000,20.057162840458,20.5896538893198,19.9684143323144,20.545279635248,329019.615211406,0.0,1.0
2011-05-03,22.34,22.6,22.0,22.5,258000,19.8530412717277,20.0840972578803,19.5508911359897,19.9952295708986,290319.247369318,0.03,1.0
2011-05-04,22.42,22.54,22.17,22.34,303100,19.9241354213131,20.0307766456913,19.7019662038587,19.8530412717277,341068.852238917,0.0,1.0
2011-05-05,23.69,24.13,22.99,23.17,1200000,21.0527550459816,21.4437728687014,20.4306812371092,20.5906430736764,1350322.08078753,0.0,1.0
2011-05-06,24.16,24.3,23.72,24.09,548500,21.470433174796,21.5948479365704,21.0794153520762,21.4082257939087,617209.717759964,0.0,1.0
2011-05-09,24.12,24.5,23.91,24.26,304100,21.4348861000033,21.772583310534,21.2482639573415,21.5593008617777,342194.120639571,0.0,1.0
2011-05-10,24.26,24.44,23.96,24.19,263700,21.5593008617777,21.7192626983449,21.2926978008324,21.4970934808905,296733.277253059,0.0,1.0
2011-05-11,23.79,24.4,23.66,24.28,211500,21.1416227329634,21.6837156235522,21.0260947398871,21.5770743991741,237994.266738801,0.0,1.0
2011-05-12,24.06,24.31,23.3,23.69,176800,21.3815654878142,21.6037347052686,20.7061710667527,21.0527550459816,198947.453236029,0.0,1.0
2011-05-13,23.51,24.12,23.43,24.09,201000,20.8927932094144,21.4348861000033,20.821699059829,21.4082257939087,226178.948531911,0.0,1.0
2011-05-16,24.19,24.24,23.37,23.42,410100,21.4970934808905,21.5415273243814,20.76837844764,20.8128122911309,461472.571109137,0.0,1.0
2011-05-17,23.87,24.29,23.77,24.06,299200,21.2127168825488,21.5859611678723,21.1238491955671,21.3815654878142,336680.305476357,0.0,1.0
2011-05-18,24.23,24.27,23.53,23.84,380700,21.5326405556832,21.5681876304759,20.9105667468108,21.1860565764543,428389.680129842,0.0,1.0
2011-05-19,24.95,25.22,24.06,24.32,556200,22.1724879019519,22.4124306568027,21.3815654878142,21.6126214739668,625874.28444502,0.0,1.0
2011-05-20,25.35,25.55,24.37,25.05,649500,22.527958649879,22.7056940238426,21.6570553174577,22.2613555889337,730861.82622625,0.0,1.0
2011-05-23,24.36,24.99,24.01,24.84,554100,21.6481685487595,22.2080349767447,21.3371316443233,22.074733446272,623511.22080364,0.0,1.0
2011-05-24,24.41,24.68,24.16,24.4,293200,21.6926023922504,21.9325451471012,21.470433174796,21.6837156235522,329928.695072419,0.0,1.0
2011-05-25,24.6,24.8,24.23,24.4,246000,21.8614509975158,22.0391863714793,21.5326405556832,21.6837156235522,276816.026561442,0.0,1.0
2011-05-26,24.7,24.87,23.8,24.62,526600,21.9503186844975,22.1013937523665,21.1505095016616,21.8792245349121,592566.339785593,0.0,1.0
2011-05-27,24.44,25.18,24.19,24.85,210700,21.7192626983449,22.37688358201,21.4970934808905,22.0836202149702,237094.052018277,0.0,1.0
2011-05-31,24.49,24.8,24.13,24.65,404400,21.7636965418358,22.0391863714793,21.4437728687014,21.9058848410066,455058.541225396,0.0,1.0
2011-06-01,23.1,24.56,23.05,24.49,357300,20.5284356927892,21.825903922723,20.4840018492983,21.7636965418358,402058.399554485,0.0,1.0
2011-06-02,23.11,23.56,23.07,23.12,194300,20.5373224614874,20.9372270529053,20.5017753866946,20.5462092301855,218639.650247513,0.0,1.0
2011-06-03,21.97,22.93,21.83,22.72,775000,19.5242308298952,20.3773606249202,19.3998160681207,20.1907384822584,872083.010508609,0.0,1.0
2011-06-06,21.4,22.17,21.26,21.91,420700,19.0176850140991,19.7019662038587,18.8932702523246,19.4709102177061,473400.416156093,0.0,1.0
2011-06-07,21.51,21.76,21.3,21.56,284600,19.115439469779,19.3376086872334,18.9288173271173,19.1598733132699,320251.386826775,0.0,1.0
2011-06-08,21.55,21.77,21.27,21.4,344400,19.1509865445717,19.3464954559316,18.9021570210228,19.0176850140991,387542.43718602,0.0,1.0
2011-06-09,21.75,21.96,21.43,21.61,158000,19.3287219185353,19.515344061197,19.0443453201936,19.2043071567608,177792.407303691,0.0,1.0
2011-06-10,21.75,22.2,21.6,21.78,346400,19.3287219185353,19.7286265099532,19.1954203880626,19.3553822246298,389792.973987332,0.0,1.0
2011-06-13,21.6,22.0,21.48,21.79,186500,19.1954203880626,19.5508911359897,19.0887791636845,19.364268993328,209862.556722395,0.0,1.0
2011-06-14,22.36,22.38,21.68,21.85,376200,19.8708148091241,19.8885883465204,19.266514537648,19.417589605517,423325.972326889,0.0,1.0
2011-06-15,21.89,22.35,21.78,22.1,334400,19.4531366803098,19.8619280404259,19.3553822246298,19.6397588229715,376289.753179456,0.0,1.0
2011-06-16,22.24,22.7,21.91,21.91,374800,19.7641735847459,20.1729649448621,19.4709102177061,19.4709102177061,421750.596565972,0.0,1.0
2011-06-17,21.98,22.36,21.79,22.36,407200,19.5331175985933,19.8708148091241,19.364268993328,19.8708148091241,458209.292747235,0.0,1.0
2011-06-20,21.97,22.26,21.81,21.93,223300,19.5242308298952,19.7819471221423,19.3820425307243,19.4886837551025,251272.433866545,0.0,1.0
2011-06-21,22.44,22.49,22.01,22.11,304700,19.9419089587095,19.9863428022004,19.5597779046879,19.6486455916696,342869.281679966,0.0,1.0
2011-06-22,22.41,22.84,22.33,22.33,327800,19.915248652615,20.2973797066366,19.8441545030295,19.8441545030295,368862.981735125,0.0,1.0
2011-06-23,22.7,22.75,21.82,22.13,402400,20.1729649448621,20.217398788353,19.3909292994225,19.666419129066,452808.004424084,0.0,1.0
2011-06-24,22.91,23.19,22.71,22.75,460500,20.3595870875238,20.6084166110728,20.1818517135603,20.217398788353,518186.098502213,0.0,1.0
2011-06-27,23.15,23.15,22.73,22.85,349900,20.5728695362801,20.5728695362801,20.1996252509566,20.3062664753348,393731.413389629,0.0,1.0
2011-06-28,23.39,23.43,23.0,23.18,245900,20.7861519850363,20.821699059829,20.4395680058074,20.5995298423746,276703.499721377,0.0,1.0
2011-06-29,23.43,23.6,23.35,23.45,238200,20.821699059829,20.972774127698,20.7506049102436,20.8394725972254,268038.933036324,0.0,1.0
2011-06-30,23.73,23.82,23.37,23.58,393100,21.0883021207743,21.1682830390579,20.76837844764,20.9550005903017,442343.008297981,0.0,1.0
2011-07-01,24.5,24.53,23.73,23.9,435800,21.772583310534,21.7992436166285,21.0883021207743,21.2393771886434,490391.969006003,0.0,1.0
2011-07-05,24.34,24.53,24.17,24.4,149800,21.6303950113631,21.7992436166285,21.4793199434941,21.6837156235522,168565.20641831,0.0,1.0
2011-07-06,26.9,26.99,24.29,24.4,2450400,23.9054077980965,23.9853887163801,21.5859611678723,21.6837156235522,2757357.68896813,0.0,1.0
2011-07-07,26.82,27.44,26.21,27.33,1402700,23.8343136485111,24.3852933077981,23.2922207579223,24.2875388521181,1578413.98560055,0.0,1.0
2011-07-08,26.43,26.75,26.2,26.58,438000,23.4877296692822,23.7721062676238,23.2833339892241,23.6210311997548,492867.559487446,0.0,1.0
2011-07-11,26.07,26.36,25.87,26.22,292000,23.1678059961478,23.4255222883949,22.9900706221842,23.3011075266204,328578.372991631,0.0,1.0
2011-07-12,26.26,26.72,25.97,26.09,422600,23.3366546014132,23.7454459615293,23.078938309166,23.1855795335441,475538.426117339,0.0,1.0
2011-07-13,26.43,26.78,26.28,26.72,450400,23.4877296692822,23.7987665737184,23.3544281388095,23.7454459615293,506820.887655584,0.0,1.0
2011-07-14,26.15,26.69,25.64,26.35,370300,23.2389001457332,23.7187856554348,22.7856749421262,23.4166355196968,416686.888763017,0.0,1.0
2011-07-15,26.33,26.55,26.0,26.2,394200,23.3988619823004,23.5943708936603,23.1055986152606,23.2833339892241,443580.803538702,0.0,1.0
2011-07-18,25.83,26.24,25.73,26.08,281800,22.9545235473915,23.3188810640168,22.8656558604098,23.176692764846,317100.635304938,0.0,1.0
2011-07-19,26.23,26.38,25.83,26.05,315400,23.3099942953186,23.4432958257913,22.9545235473915,23.1500324587514,354909.653566988,0.0,1.0
2011-07-20,25.91,26.53,25.54,26.37,456800,23.025617696977,23.5765973562639,22.6968072551444,23.4344090570931,514022.605419784,0.0,1.0
2011-07-21,25.94,26.61,25.75,25.98,226600,23.0522780030715,23.6476915058494,22.8834293978061,23.0878250778642,254985.819588711,0.0,1.0
2011-07-22,25.75,26.04,25.52,25.99,324900,22.8834293978061,23.1411456900533,22.679033717748,23.0967118465624,365599.703373223,0.0,1.0
2011-07-25,25.44,25.83,25.25,25.51,332100,22.6079395681626,22.9545235473915,22.4390909628973,22.6701469490499,373701.635857948,0.0,1.0
2011-07-26,24.57,25.19,24.11,25.05,560300,21.8347906914212,22.3857703507082,21.4259993313051,22.2613555889337,630487.88488771,0.0,1.0
2011-07-27,23.89,24.53,23.82,24.53,265400,21.2304904199452,21.7992436166285,21.1682830390579,21.7992436166285,298646.233534174,0.0,1.0
2011-07-28,23.91,24.66,23.88,24.02,249000,21.2482639573415,21.9147716097048,21.221603651247,21.3460184130215,280191.831763412,0.0,1.0
2011-07-29,24.06,24.26,23.5,23.68,262400,21.3815654878142,21.5593008617777,20.8839064407163,21.0438682772835,295270.428332205,0.0,1.0
2011-08-01,24.08,24.57,23.79,24.2,456500,21.3993390252105,21.8347906914212,21.1416227329634,21.5059802495887,513685.024899589,0.0,1.0
2011-08-02,23.9,25.27,23.87,24.69,1482700,21.2393771886434,22.4568645002936,21.2127168825488,21.9414319157993,1668435.45765305,0.0,1.0
2011-08-03,23.58,23.99,22.87,23.99,907600,20.9816608963962,21.3464819722029,20.3498975699992,21.3464819722029,1019995.89573368,0.03,1.0
2011-08-04,22.47,23.7,22.47,23.39,465500,19.9939745692122,21.0884377966323,19.9939745692122,20.8125974710224,523146.859259616,0.0,1.0
2011-08-05,21.9,22.82,21.52,22.68,677200,19.4867842930906,20.3054071949008,19.1486574423429,20.1808341446254,761063.486768235,0.0,1.0
2011-08-08,19.72,21.56,19.72,21.28,757700,17.5470039388012,19.1842497424216,17.5470039388012,18.9351036418707,851532.492504861,0.0,1.0
2011-08-09,20.75,20.79,19.08,20.25,565100,18.4635056658279,18.4990979659066,16.977527137542,18.0186019148441,635081.181885305,0.0,1.0
2011-08-10,19.24,20.38,19.15,20.19,385000,17.1198963378568,18.1342768900999,17.0398136626797,17.965213464726,432677.853522991,0.0,1.0
2011-08-11,19.66,20.01,19.03,19.3,763800,17.4936154886832,17.8050481143719,16.9330367624436,17.1732847879749,858387.907846391,0.0,1.0
2011-08-12,20.55,20.75,19.37,19.88,472600,18.2855441654344,18.4635056658279,17.2355713131126,17.6893731391161,531126.113181728,0.0,1.0
2011-08-15,21.54,21.57,20.44,20.69,586400,19.1664535923823,19.1931478174413,18.1876653402179,18.4101172157098,659018.943651642,0.0,1.0
2011-08-16,21.22,21.52,20.8,21.34,409300,18.8817151917527,19.1486574423429,18.5079960409263,18.9884920919888,459987.131031065,0.0,1.0
2011-08-17,20.42,21.42,20.33,21.41,297000,18.1698691901786,19.0596766921462,18.0897865150015,19.0507786171265,333780.058432022,0.0,1.0
2011-08-18,19.06,19.99,18.92,19.89,501700,16.9597309875026,17.7872519643325,16.8351579372272,17.6982712141357,563829.815876585,0.0,1.0
2011-08-19,18.39,19.3,18.33,18.72,230400,16.3635599611843,17.1732847879749,16.3101715110663,16.6571964368336,258932.408965448,0.0,1.0
2011-08-22,18.47,18.96,18.15,18.96,190400,16.4347445613417,16.8707502373059,16.1500061607121,16.8707502373059,213978.86574228,0.0,1.0
2011-08-23,18.96,18.98,18.13,18.54,216300,16.8707502373059,16.8885463873452,16.1322100106727,16.4970310864795,243086.28497928,0.0,1.0
2011-08-24,19.37,19.48,18.67,19.0,150700,17.2355713131126,17.333450138329,16.6127060617353,16.9063425373846,169362.474093285,0.0,1.0
2011-08-25,19.37,20.81,19.3,19.74,332800,17.2355713131126,18.5168941159459,17.1732847879749,17.5648000888406,374013.479616757,0.0,1.0
2011-08-26,19.57,19.68,18.66,19.2,508500,17.4135328135061,17.5114116387225,16.6038079867156,17.0843040377781,571471.918224523,0.0,1.0
2011-08-29,20.44,20.48,19.78,19.78,197500,18.1876653402179,18.2232576402966,17.6003923889193,17.6003923889193,221958.119664392,0.0,1.0
2011-08-30,20.86,21.09,20.13,20.36,183100,18.5613844910443,18.7660402164969,17.911825014608,18.1164807400605,205774.844104051,0.0,1.0
2011-08-31,20.65,21.26,20.31,21.11,252300,18.3745249156311,18.9173074918314,18.0719903649621,18.7838363665362,283544.473880132,0.0,1.0
2011-09-01,19.84,20.86,19.61,20.7,302000,17.6537808390374,18.5613844910443,17.4491251135848,18.4190152907295,339399.251334917,0.0,1.0
2011-09-02,19.05,19.59,18.97,19.35,203300,16.9508329124829,17.4313289635455,16.8796483123255,17.2177751630732,228476.383431752,0.0,1.0
2011-09-06,18.38,18.77,18.07,18.44,275300,16.3546618861646,16.701686811932,16.0788215605547,16.4080503362827,309392.761233454,0.0,1.0
2011-09-07,19.04,19.05,18.55,18.66,343400,16.9419348374633,16.9508329124829,16.5059291614991,16.6038079867156,385926.168570896,0.0,1.0
2011-09-08,19.01,19.39,18.64,18.91,346700,16.9152406124042,17.2533674631519,16.5860118366762,16.8262598622075,389634.835886809,0.0,1.0
2011-09-09,18.93,19.26,18.43,18.8,447700,16.8440560122468,17.1376924878961,16.399152261263,16.728381036991,503142.532525308,0.0,1.0
2011-09-12,19.15,19.16,18.2,18.2,466900,17.0398136626797,17.0487117376994,16.1944965358105,16.1944965358105,524720.233272428,0.0,1.0
2011-09-13,19.78,19.96,19.19,19.28,690700,17.6003923889193,17.7605577392735,17.0754059627584,17.1554886379355,776235.307606053,0.0,1.0
2011-09-14,20.55,20.76,19.32,19.93,588800,18.2855441654344,18.4724037408476,17.1910809380142,17.7338635142144,661716.156245031,0.0,1.0
2011-09-15,21.17,21.23,20.59,20.8,608200,18.8372248166543,18.8906132667723,18.3211364655131,18.5079960409263,683518.624708268,0.0,1.0
2011-09-16,21.1,21.33,20.72,21.29,508300,18.7749382915165,18.9795940169691,18.4368114407689,18.9440017168904,571247.150508408,0.0,1.0
2011-09-19,20.25,20.7,19.83,20.7,414100,18.0186019148441,18.4190152907295,17.6448827640177,18.4190152907295,465381.556217846,0.0,1.0
2011-09-20,19.85,20.85,19.79,20.38,195200,17.662678914057,18.5524864160246,17.609290463939,18.1342768900999,219373.29092906,0.0,1.0
2011-09-21,18.34,20.12,18.22,19.79,479200,16.3190695860859,17.9029269395883,16.2122926858498,17.609290463939,538543.447813554,0.0,1.0
2011-09-22,16.96,17.89,16.44,17.7,620300,15.0911352333706,15.9186562102005,14.6284353323475,15.7495927848267,697117.071533279,0.0,1.0
2011-09-23,17.32,17.46,16.73,16.96,299000,15.411465934079,15.5360389843545,14.8864795079181,15.0911352333706,336027.73559318,0.0,1.0
2011-09-26,17.75,17.8,17.08,17.5,274800,15.7940831599251,15.8385735350234,15.1979121336068,15.5716312844332,308830.841943163,0.0,1.0
2011-09-27,18.05,18.52,17.84,18.22,437700,16.0610254105153,16.4792349364401,15.8741658351021,16.2122926858498,491904.146719516,0.0,1.0
2011-09-28,17.13,18.26,17.1,18.08,262800,15.2424025087051,16.2478849859285,15.2157082836461,16.0877196355744,295344.778976214,0.0,1.0
2011-09-29,17.25,17.71,16.72,17.52,249300,15.3491794089413,15.7584908598464,14.8775814328984,15.5894274344725,280172.958138393,0.0,1.0
2011-09-30,16.15,17.23,16.09,16.92,374300,14.3703911567769,15.3313832589019,14.3170027066588,15.0555429332919,420652.780710793,0.0,1.0
2011-10-03,15.01,16.28,15.01,15.99,419300,13.3560106045338,14.4860661320327,13.3560106045338,14.2280219564621,471225.516836858,0.0,1.0
2011-10-04,16.14,16.31,14.22,14.85,1033100,14.3614930817572,14.5127603570917,12.6530626779794,13.213641404219,1161037.63759637,0.0,1.0
2011-10-05,16.2,16.47,15.52,16.15,511700,14.4148815318753,14.6551295574065,13.8098124305373,14.3703911567769,575068.201682374,0.0,1.0
2011-10-06,16.65,16.69,15.77,16.1,495900,14.8152949077607,14.8508872078394,14.0322643060292,14.3259007816785,557311.552109224,0.0,1.0
2011-10-07,16.08,16.93,16.0,16.77,420700,14.3081046316391,15.0644410083116,14.2369200314817,14.9220718079968,472798.89084967,0.0,1.0
2011-10-10,16.74,16.94,16.45,16.47,348800,14.8953775829378,15.0733390833313,14.6373334073672,14.6551295574065,391994.896906024,0.0,1.0
2011-10-11,16.72,16.81,16.46,16.63,499400,14.8775814328984,14.9576641080755,14.6462314823868,14.7974987577213,561244.987141252,0.0,1.0
2011-10-12,17.47,17.72,16.72,16.86,700900,15.5449370593741,15.767388934866,14.8775814328984,15.0021544831739,787698.461127962,0.0,1.0
2011-10-13,17.47,17.64,17.14,17.32,211100,15.5449370593741,15.6962043347086,15.2513005837248,15.411465934079,237242.324360269,0.0,1.0
2011-10-14,18.27,18.32,17.69,17.76,361100,16.2567830609482,16.3012734360466,15.740694709807,15.8029812349447,405818.111447149,0.0,1.0
2011-10-17,17.39,18.26,17.32,18.02,214100,15.4737524592167,16.2478849859285,15.411465934079,16.0343311854563,240613.840102007,0.0,1.0
2011-10-18,18.21,18.39,17.29,17.43,306300,16.2033946108302,16.3635599611843,15.38477170902,15.5093447592954,344231.757231408,0.0,1.0
2011-10-19,17.4,18.26,17.29,18.17,200600,15.4826505342364,16.2478849859285,15.38477170902,16.1678023107515,225442.019264187,0.0,1.0
2011-10-20,18.26,18.32,17.09,17.45,367700,16.2478849859285,16.3012734360466,15.2068102086264,15.5271409093348,413235.446078972,0.0,1.0
2011-10-21,18.47,18.67,18.24,18.6,364000,16.4347445613417,16.6127060617353,16.2300888358892,16.5504195365975,409077.243330829,0.0,1.0
2011-10-24,19.31,19.46,18.53,18.59,382900,17.1821828629945,17.3156539882897,16.4881330114598,16.5415214615778,430317.792503776,0.0,1.0
2011-10-25,18.68,19.2,18.62,19.14,205700,16.6216041367549,17.0843040377781,16.5682156866369,17.03091558766,231173.596025142,0.0,1.0
2011-10-26,19.79,19.92,18.82,19.22,879100,17.609290463939,17.7249654391948,16.7461771870304,17.1021001878174,987966.496187172,0.0,1.0
2011-10-27,20.85,21.09,20.36,20.58,1416000,18.5524864160246,18.7660402164969,18.1164807400605,18.3122383904934,1591355.43010015,0.0,1.0
2011-10-28,20.6,21.89,20.5,21.84,1046300,18.3300345405327,19.477886218071,18.241053790336,19.4333958429726,1175872.30686002,0.0,1.0
2011-10-31,20.6,20.79,19.88,20.5,627500,18.3300345405327,18.4990979659066,17.6893731391161,18.241053790336,705208.709313449,0.0,1.0
2011-11-01,19.47,20.26,19.36,19.81,502200,17.3245520633093,18.0274999898638,17.2266732380929,17.6270866139783,564391.735166875,0.0,1.0
2011-11-02,20.03,20.23,19.36,19.88,564300,17.8228442644112,18.0008057648047,17.2266732380929,17.6893731391161,634182.111020842,0.0,1.0
2011-11-03,19.99,20.42,19.61,20.27,475900,17.7872519643325,18.1698691901786,17.4491251135848,18.0363980648834,534834.78049764,0.0,1.0
2011-11-04,20.18,20.2,19.0,19.84,402600,17.9563153897063,17.9741115397457,16.9063425373846,17.6537808390374,452457.412541186,0.0,1.0
2011-11-07,19.96,20.32,19.28,20.15,272400,17.7872519643325,18.1080641240098,17.1812734404975,17.9565694930511,305674.19919067,0.03,1.0
2011-11-08,20.37,20.42,19.52,20.16,366800,18.1526213684095,18.1971786128091,17.3951482136158,17.965480941931,411605.34604676,0.0,1.0
2011-11-09,19.63,20.46,19.56,19.77,449600,17.4931741512949,18.2328244083288,17.4307940091355,17.6179344356139,504519.529941723,0.0,1.0
2011-11-10,20.15,20.39,19.68,20.0,293300,17.9565694930511,18.1704442661693,17.5377313956946,17.8228977598522,329127.175560291,0.0,1.0
2011-11-11,21.37,21.4,20.29,20.41,398500,19.0437662564021,19.0705006030419,18.0813297773701,18.1882671639292,447177.563793986,0.0,1.0
2011-11-14,20.85,21.48,20.54,21.27,444200,18.5803709146459,19.1417921940813,18.3041159993682,18.9546517676028,498459.909252921,0.0,1.0
2011-11-15,21.28,21.37,20.59,20.68,367900,18.9635632164827,19.0437662564021,18.3486732437678,18.4288762836872,412839.71322411,0.0,1.0
2011-11-16,20.08,20.94,19.75,20.72,657900,17.8941893508916,18.6605739545653,17.6001115378541,18.4645220792069,738263.787252355,0.0,1.0
2011-11-17,18.75,20.18,18.59,19.96,786700,16.7089666498614,17.9833038396909,16.5663834677826,17.7872519643325,882796.962200075,0.0,1.0
2011-11-18,19.34,19.42,18.6,18.96,540300,17.2347421337771,17.3060337248165,16.5752949166625,16.8961070763399,606298.714474003,0.0,1.0
2011-11-21,18.17,18.98,18.0,18.87,504500,16.1921026148257,16.9139299740997,16.040607983867,16.8159040364206,566125.673611208,0.0,1.0
2011-11-22,17.88,18.34,17.62,18.11,300100,15.9336705973079,16.3435972457845,15.7019729264298,16.1386339215462,336757.809020263,0.0,1.0
2011-11-23,17.26,17.94,16.97,17.64,293300,15.3811607667525,15.9871392905874,15.1227287492346,15.7197958241896,329127.17556029,0.0,1.0
2011-11-25,16.9,17.54,16.85,17.17,145800,15.0603486070751,15.6306813353904,15.0157913626755,15.3009577268331,163609.758597649,0.0,1.0
2011-11-28,18.06,18.18,17.59,17.59,433200,16.0940766771465,16.2010140637057,15.67523857979,15.67523857979,486116.237479436,0.0,1.0
2011-11-29,17.96,18.23,17.67,18.11,450400,16.0049621883473,16.2455713081053,15.7465301708294,16.1386339215462,505417.251525247,0.0,1.0
2011-11-30,19.12,19.5,18.75,18.75,836600,17.0386902584187,17.3773253158559,16.7089666498614,16.7089666498614,938792.345972519,0.0,1.0
2011-12-01,18.76,19.31,18.68,19.16,221000,16.7178780987414,17.2080077871373,16.646586507702,17.0743360539384,247995.587449111,0.0,1.0
2011-12-02,18.8,19.39,18.75,19.08,238400,16.7535238942611,17.2792993781767,16.7089666498614,17.003044462899,267521.031890806,0.0,1.0
2011-12-05,19.37,19.67,19.06,19.24,205100,17.2614764804169,17.5288199468146,16.9852215651391,17.1456276449778,230153.370976528,0.0,1.0
2011-12-06,19.32,19.42,18.93,19.37,268000,17.2169192360172,17.3060337248165,16.8693727297001,17.2614764804169,300736.730481276,0.0,1.0
2011-12-07,19.29,19.44,18.77,19.13,250800,17.1901848893775,17.3238566225763,16.7267895476213,17.0476017072986,281435.716435461,0.0,1.0
2011-12-08,18.62,19.25,18.56,19.04,391500,16.5931178144224,17.1545390938577,16.5396491211428,16.9673986673793,439322.499938132,0.0,1.0
2011-12-09,19.27,19.4,18.48,18.75,229500,17.1723619916176,17.2882108270566,16.4683575301034,16.7089666498614,257533.879274077,0.0,1.0
2011-12-12,18.66,18.91,18.03,18.91,393100,16.6287636099421,16.8515498319403,16.0673423305068,16.8515498319403,441117.943105184,0.0,1.0
2011-12-13,17.94,19.02,17.83,18.87,305800,15.9871392905874,16.9495757696194,15.8891133529082,16.8159040364206,343154.075302889,0.0,1.0
2011-12-14,17.02,17.86,16.77,17.75,641600,15.1672859936342,15.915847699548,14.9444997716361,15.8178217618688,719972.70998801,0.0,1.0
2011-12-15,17.68,17.8,17.3,17.37,468600,15.7554416197093,15.8623790062685,15.4168065622722,15.4791867044316,525840.41755047,0.0,1.0
2011-12-16,17.8,18.3,17.55,17.65,751300,15.8623790062685,16.3079514502648,15.6395927842703,15.7287072730696,843072.782129036,0.0,1.0
2011-12-19,17.41,18.38,17.33,17.99,277900,15.5148324999513,16.3792430413042,15.4435409089119,16.0316965349871,311846.035077413,0.0,1.0
2011-12-20,18.76,18.78,17.59,17.86,380500,16.7178780987414,16.7357009965012,15.67523857979,15.915847699548,426978.828164646,0.0,1.0
2011-12-21,18.85,18.98,18.16,18.75,194000,16.7980811386607,16.9139299740997,16.1831911659458,16.7089666498614,217697.484005102,0.0,1.0
2011-12-22,19.41,19.45,18.65,18.94,533600,17.2971222759366,17.3327680714563,16.6198521610622,16.87828417858,598780.296211971,0.0,1.0
2011-12-23,18.98,19.44,18.91,19.44,176500,16.9139299740997,17.3238566225763,16.8515498319403,17.3238566225763,198059.824365467,0.0,1.0
2011-12-27,19.12,19.35,18.66,18.85,182600,17.0386902584187,17.243653582657,16.6287636099421,16.7980811386607,204904.951439854,0.0,1.0
2011-12-28,18.83,19.3,18.75,19.08,223400,16.7802582409008,17.1990963382574,16.7089666498614,17.003044462899,250688.752199691,0.0,1.0
2011-12-29,19.28,19.28,18.92,18.92,314200,17.1812734404975,17.1812734404975,16.8604612808202,16.8604612808202,352580.151929914,0.0,1.0
2011-12-30,19.27,19.5,19.16,19.25,297300,17.1723619916176,17.3773253158559,17.0743360539384,17.1545390938577,333615.783477922,0.0,1.0
2012-01-03,19.37,20.18,19.3,19.9,278100,17.2614764804169,17.9833038396909,17.1990963382574,17.7337832710529,312070.465473293,0.0,1.0
2012-01-04,19.69,19.89,19.17,19.23,362400,17.5466428445745,17.724871822173,17.0832475028183,17.1367161960979,406667.877337366,0.0,1.0
2012-01-05,19.88,20.15,19.38,19.59,387000,17.7159603732931,17.9565694930511,17.2703879292968,17.4575283557752,434272.816030797,0.0,1.0
2012-01-06,20.32,20.38,19.77,19.88,466300,18.1080641240098,18.1615328172894,17.6179344356139,17.7159603732931,523259.467997832,0.0,1.0
2012-01-09,20.33,20.53,20.11,20.53,413400,18.1169755728898,18.2952045504883,17.9209236975314,18.2952045504883,463897.628287161,0.0,1.0
2012-01-10,20.98,21.04,20.32,20.69,379300,18.696219750085,18.7496884433645,18.1080641240098,18.4377877325671,425632.245789357,0.0,1.0
2012-01-11,21.09,21.11,20.75,20.83,222700,18.7942456877641,18.812068585524,18.4912564258467,18.5625480168861,249903.245814105,0.0,1.0
2012-01-12,21.19,21.28,20.82,21.12,129600,18.8833601765634,18.9635632164827,18.5536365680061,18.8209800344039,145430.896531244,0.0,1.0
2012-01-13,20.92,21.17,20.62,20.87,149300,18.6427510568054,18.8655372788036,18.3754075904076,18.5981938124058,167537.290525576,0.0,1.0
2012-01-17,20.76,21.29,20.72,21.28,188400,18.5001678747266,18.9724746653627,18.4645220792069,18.9635632164827,211413.432920419,0.0,1.0
2012-01-18,21.37,21.39,21.0,21.15,401200,19.0437662564021,19.0615891541619,18.7140426478448,18.8477143810437,450207.374138387,0.0,1.0
2012-01-19,21.85,21.93,21.26,21.52,196200,19.4715158026385,19.5428073936779,18.9457403187229,19.177437989601,220166.2183598,0.0,1.0
2012-01-20,21.99,22.05,21.52,21.78,208300,19.5962760869575,19.6497447802371,19.177437989601,19.4091356604791,233744.257310633,0.0,1.0
2012-01-23,21.8,22.07,21.45,22.07,332300,19.4269585582389,19.6675676779969,19.1150578474415,19.6675676779969,372891.102757193,0.0,1.0
2012-01-24,21.69,21.9,21.38,21.49,280600,19.3289326205597,19.5160730470382,19.052677705282,19.1507036429612,314875.845421813,0.0,1.0
2012-01-25,21.89,22.02,21.18,21.76,409000,19.5071615981582,19.6230104335973,18.8744487276835,19.3913127627192,458960.159577768,0.0,1.0
2012-01-26,22.5,22.79,21.89,22.11,575500,20.0507599798337,20.3091919973516,19.5071615981582,19.7032134735166,645798.464149158,0.0,1.0
2012-01-27,19.13,20.96,18.68,20.0,1329100,17.0476017072986,18.6783968523251,16.646586507702,17.8228977598522,1491452.19583084,0.0,1.0
2012-01-30,18.28,18.97,18.21,18.85,845700,16.2901285525049,16.9050185252198,16.2277484103454,16.7980811386607,949003.92898513,0.0,1.0
2012-01-31,18.12,18.54,17.68,18.11,745700,16.1475453704261,16.521826223383,15.7554416197093,16.1386339215462,836788.731044355,0.0,1.0
2012-02-01,18.86,19.04,18.0,18.35,483600,16.8069925875406,16.9673986673793,16.040607983867,16.3525086946644,542672.697241586,0.0,1.0
2012-02-02,18.95,19.1,18.7,18.82,256600,16.88719562746,17.0208673606589,16.6644094054618,16.7713467920209,287944.197916027,0.0,1.0
2012-02-03,18.93,19.2,18.7,18.95,419200,16.8693727297001,17.1099818494581,16.6644094054618,16.88719562746,470406.109767727,0.0,1.0
2012-02-06,18.9,19.04,18.72,18.75,306200,16.8693727297001,16.9943310462164,16.7087120370363,16.7354888191469,343058.398953456,0.03,1.0
2012-02-07,18.7,18.9,18.66,18.79,210400,16.6908608489625,16.8693727297001,16.655158472815,16.7711911952944,235726.607249534,0.0,1.0
2012-02-08,18.81,19.04,18.5,18.75,228600,16.7890423833682,16.9943310462164,16.512348968225,16.7354888191469,256117.406926061,0.0,1.0
2012-02-09,19.17,19.48,18.86,18.94,345300,17.1103637686958,17.3870571838391,16.8336703535526,16.9050751058476,386865.007049733,0.0,1.0
2012-02-10,18.86,19.06,18.61,18.89,189300,16.8336703535526,17.0121822342902,16.6105305026306,16.8604471356632,212086.724108064,0.0,1.0
2012-02-13,19.06,19.34,18.88,19.11,203100,17.0121822342902,17.2620988673228,16.8515215416264,17.0568102044746,227547.879906749,0.0,1.0
2012-02-14,18.64,19.01,18.55,18.95,207600,16.6373072847413,16.9675542641058,16.5569769384094,16.9140006998845,232589.561145451,0.0,1.0
2012-02-15,18.79,19.12,18.21,18.72,299600,16.7711911952944,17.0657357985114,16.2535067411555,16.7087120370363,335663.933136693,0.0,1.0
2012-02-16,19.25,19.3,18.09,18.76,178100,17.1817685209909,17.2263964911752,16.146399612713,16.7444144131838,199538.539691738,0.0,1.0
2012-02-17,19.26,19.5,19.1,19.38,122200,17.1906941150277,17.4049083719128,17.0478846104377,17.2978012434703,136909.654970974,0.0,1.0
2012-02-21,18.78,19.44,18.5,19.25,188600,16.7622656012576,17.3513548076915,16.512348968225,17.1817685209909,211302.462582043,0.0,1.0
2012-02-22,18.52,18.86,18.4,18.75,186400,16.5302001562987,16.8336703535526,16.4230930278562,16.7354888191469,208837.640643123,0.0,1.0
2012-02-23,18.81,18.93,18.38,18.57,217000,16.7890423833682,16.8961495118107,16.4052418397824,16.5748281264831,243121.073066296,0.0,1.0
2012-02-24,18.48,18.9,18.46,18.86,133700,16.4944977801512,16.8693727297001,16.4766465920775,16.8336703535526,149793.951469879,0.0,1.0
2012-02-27,18.04,18.59,18.03,18.22,247300,16.1017716425286,16.5926793145569,16.0928460484917,16.2624323351924,277068.393406889,0.0,1.0
2012-02-28,17.85,18.19,17.68,18.09,433800,15.9321853558279,16.2356555530817,15.780450257201,16.146399612713,486018.071410871,0.0,1.0
2012-02-29,17.8,18.48,17.71,17.88,303000,15.8875573856435,16.4944977801512,15.8072270393116,15.9589621379385,339473.203405934,0.0,1.0
2012-03-01,18.15,18.4,17.84,17.95,218300,16.1999531769342,16.4230930278562,15.923259761791,16.0214412961967,244577.558757477,0.0,1.0
2012-03-02,17.82,18.24,17.65,18.17,228500,15.9054085737172,16.2802835232661,15.7536734750903,16.217804365008,256005.369565202,0.0,1.0
2012-03-05,17.89,18.04,17.77,17.79,157000,15.9678877319754,16.1017716425286,15.8607806035329,15.8786317916066,175898.656550269,0.0,1.0
2012-03-06,17.45,18.02,17.3,17.66,322000,15.5751615943527,16.0839204544548,15.4412776837996,15.7625990691272,360760.301969343,0.0,1.0
2012-03-07,17.34,17.66,17.18,17.57,410700,15.4769800599471,15.7625990691272,15.334170555357,15.6822687227953,460137.441052201,0.0,1.0
2012-03-08,17.72,17.74,17.3,17.52,525900,15.8161526333485,15.8340038214222,15.4412776837996,15.6376407526109,589204.480762971,0.0,1.0
2012-03-09,18.52,18.59,17.64,17.77,325800,16.5302001562987,16.5926793145569,15.7447478810534,15.8607806035329,365017.721682025,0.0,1.0
2012-03-12,18.27,18.59,18.09,18.59,172800,16.3070603053768,16.5926793145569,16.146399612713,16.5926793145569,193600.559566156,0.0,1.0
2012-03-13,18.68,18.78,18.33,18.49,366600,16.6730096608888,16.7622656012576,16.360613869598,16.5034233741881,410728.964912922,0.0,1.0
2012-03-14,18.54,18.79,18.28,18.69,113500,16.5480513443725,16.7711911952944,16.3159858994137,16.6819352549257,127162.40457615,0.0,1.0
2012-03-15,19.03,19.15,18.41,18.55,125600,16.9854054521795,17.0925125806221,16.4320186218931,16.5569769384094,140718.925240216,0.0,1.0
2012-03-16,18.96,19.08,18.76,19.07,223800,16.9229262939214,17.0300334223639,16.7444144131838,17.021107828327,250739.613604779,0.0,1.0
2012-03-19,18.99,19.29,18.82,18.94,132700,16.949703076032,17.2174708971384,16.7979679774051,16.9050751058476,148673.577861279,0.0,1.0
2012-03-20,19.19,19.39,18.72,18.86,344500,17.1282149567696,17.3067268375072,16.7087120370363,16.8336703535526,385968.708162852,0.0,1.0
2012-03-21,19.43,19.5,19.13,19.3,427200,17.3424292136547,17.4049083719128,17.0746613925483,17.2263964911752,478623.605594108,0.0,1.0
2012-03-22,18.86,19.21,18.75,19.14,602900,16.8336703535526,17.1460661448433,16.7354888191469,17.0835869865852,675473.248625206,0.0,1.0
2012-03-23,19.03,19.21,18.88,18.88,167200,16.9854054521795,17.1460661448433,16.8515215416264,16.8515215416264,187326.467357994,0.0,1.0
2012-03-26,19.06,19.45,18.91,19.26,264800,17.0121822342902,17.3602804017284,16.878298323737,17.1906941150277,296674.931557396,0.0,1.0
2012-03-27,18.94,19.23,18.93,19.05,275300,16.9050751058476,17.1639173329171,16.8961495118107,17.0032566402533,308438.854447702,0.0,1.0
2012-03-28,19.01,19.12,18.77,18.96,239900,16.9675542641058,17.0657357985114,16.7533400072207,16.9229262939214,268777.628703246,0.0,1.0
2012-03-29,19.06,19.13,18.79,18.8,220900,17.0121822342902,17.0746613925483,16.7711911952944,16.7801167893313,247490.530139837,0.0,1.0
2012-03-30,18.81,19.27,18.75,19.26,296000,16.7890423833682,17.1996197090646,16.7354888191469,17.1906941150277,331630.588145731,0.0,1.0
2012-04-02,19.0,19.14,18.57,18.78,268000,16.9586286700689,17.0835869865852,16.5748281264831,16.7622656012576,300260.127104918,0.0,1.0
2012-04-03,19.32,19.38,19.01,19.01,224500,17.244247679249,17.2978012434703,16.9675542641058,16.9675542641058,251523.875130799,0.0,1.0
2012-04-04,19.24,19.34,18.71,19.09,218700,17.172842926954,17.2620988673228,16.6997864429994,17.0389590164008,245025.708200916,0.0,1.0
2012-04-05,19.28,19.36,18.9,19.11,191900,17.2085453031015,17.2799500553965,16.8693727297001,17.0568102044746,214999.695490425,0.0,1.0
2012-04-09,18.78,19.25,18.71,18.85,303200,16.7622656012576,17.1817685209909,16.6997864429994,16.8247447595157,339697.278127653,0.0,1.0
2012-04-10,18.06,18.78,17.9,18.78,373600,16.1196228306023,16.7622656012576,15.9768133260123,16.7622656012576,418571.580173126,0.0,1.0
2012-04-11,18.53,18.66,18.13,18.32,398300,16.5391257503356,16.655158472815,16.1821019888605,16.3516882755612,446244.808305556,0.0,1.0
2012-04-12,18.63,18.86,18.52,18.56,243900,16.6283816907044,16.8336703535526,16.5302001562987,16.5659025324462,273259.123137648,0.0,1.0
2012-04-13,17.89,18.54,17.87,18.5,399000,15.9678877319754,16.5480513443725,15.9500365439016,16.512348968225,447029.069831576,0.0,1.0
2012-04-16,18.2,18.46,17.8,17.92,256600,16.2445811471186,16.4766465920775,15.8875573856435,15.994664514086,287487.867966874,0.0,1.0
2012-04-17,18.7,18.89,18.37,18.37,146100,16.6908608489625,16.8604471356632,16.3963162457456,16.3963162457456,163686.584216525,0.0,1.0
2012-04-18,18.38,18.65,18.33,18.56,166000,16.4052418397824,16.6462328787782,16.360613869598,16.5659025324462,185982.019027674,0.0,1.0
2012-04-19,18.0,18.46,17.98,18.4,230600,16.0660692663811,16.4766465920775,16.0482180783073,16.4230930278562,258358.154143261,0.0,1.0
2012-04-20,17.77,17.86,17.41,17.86,438500,15.8607806035329,15.9411109498648,15.5394592182052,15.9411109498648,491283.827371292,0.0,1.0
2012-04-23,17.45,17.54,17.11,17.38,249900,15.5751615943527,15.6554919406847,15.2716913970989,15.5126824360946,279981.364789251,0.0,1.0
2012-04-24,17.78,17.85,17.45,17.46,214500,15.8697061975697,15.9321853558279,15.5751615943527,15.5840871883896,240320.139044795,0.0,1.0
2012-04-25,17.85,18.18,17.76,18.05,144700,15.9321853558279,16.2267299590449,15.851855009496,16.1106972365654,162118.061164484,0.0,1.0
2012-04-26,17.38,17.8,17.24,17.8,389500,15.5126824360946,15.8875573856435,15.3877241195783,15.8875573856435,436385.520549872,0.0,1.0
2012-04-27,16.26,16.45,15.5,15.51,1504900,14.5130159039642,14.6826021906649,13.8346707571615,13.8435963511983,1686050.24358281,0.0,1.0
2012-04-30,15.34,16.18,15.0,15.85,916900,13.6918612525714,14.4416111516692,13.3883910553175,14.1470665484522,1027270.56172575,0.0,1.0
2012-05-01,15.33,15.45,15.1,15.39,499300,13.6829356585345,13.7900427869771,13.4776469956863,13.7364892227558,559402.542774202,0.0,1.0
2012-05-02,15.53,15.59,15.19,15.27,496700,13.8614475392721,13.9150011034934,13.5579773420182,13.6293820943133,556489.57139184,0.0,1.0
2012-05-03,15.39,15.82,15.36,15.58,892200,13.7364892227558,14.1202897663416,13.7097124406452,13.9060755094565,999597.333593315,0.0,1.0
2012-05-04,14.67,15.41,14.65,15.31,368900,13.1206232342112,13.7824678963323,13.1027355406404,13.6930294284781,412462.342938799,0.03,1.0
2012-05-07,14.6,14.83,14.48,14.63,430800,13.0580163067133,13.2637247827779,12.9506901452882,13.0848478470695,481671.936400201,0.0,1.0
2012-05-08,14.3,14.65,14.17,14.4,422400,12.7897009031507,13.1027355406404,12.6734308949402,12.8791393710049,472280.004492676,0.0,1.0
2012-05-09,13.92,14.82,13.89,14.15,504000,12.4498347253047,13.2547809359925,12.4230031849484,12.6555432013694,563515.914451491,0.0,1.0
2012-05-10,13.57,14.13,13.51,14.01,382000,12.136800087815,12.6376555077985,12.0831370071025,12.5303293463735,427109.284366011,0.0,1.0
2012-05-11,13.43,13.56,13.31,13.49,357400,12.0115862328191,12.1278562410296,11.9042600713941,12.0652493135316,399604.340922546,0.0,1.0
2012-05-14,13.13,13.37,13.04,13.21,447600,11.7432708292565,11.9579231521066,11.6627762081877,11.8148216035399,500455.800215253,0.0,1.0
2012-05-15,13.01,13.41,12.99,13.17,463100,11.6359446678315,11.9936985392483,11.6180569742606,11.7790462163982,517786.150758898,0.0,1.0
2012-05-16,13.04,13.29,13.03,13.17,366200,11.6627762081877,11.8863723778232,11.6538323614023,11.7790462163982,409443.50768281,0.0,1.0
2012-05-17,12.65,13.3,12.63,13.08,335100,11.3139661835564,11.8953162246087,11.2960784899855,11.6985515953294,374670.997882329,0.0,1.0
2012-05-18,12.45,12.8,12.38,12.65,290900,11.1350892478479,11.4481238853377,11.07248232035,11.3139661835564,325251.546654642,0.0,1.0
2012-05-21,12.87,12.9,12.34,12.53,299000,11.5107308128356,11.5375623531919,11.0367069332083,11.2066400221313,334308.05242261,0.0,1.0
2012-05-22,12.68,13.46,12.58,12.92,322200,11.3407977239126,12.0384177731754,11.2513592560584,11.5554500467627,360247.673881489,0.0,1.0
2012-05-23,12.68,12.72,12.33,12.56,186000,11.3407977239126,11.3765731110543,11.0277630864229,11.2334715624876,207964.206523765,0.0,1.0
2012-05-24,12.84,12.86,12.49,12.65,231500,11.4838992724793,11.5017869660502,11.1708646349896,11.3139661835564,258837.171022858,0.0,1.0
2012-05-25,12.99,13.15,12.57,12.86,362000,11.6180569742606,11.7611585228274,11.242415409273,11.5017869660502,404747.541729048,0.0,1.0
2012-05-29,13.19,13.24,13.08,13.1,174900,11.796933909969,11.8416531438961,11.6985515953294,11.7164392889003,195553.43936025,0.0,1.0
2012-05-30,12.76,13.05,12.75,13.05,258500,11.412348498196,11.6717200549732,11.4034046514106,11.6717200549732,289025.523582758,0.0,1.0
2012-05-31,12.65,12.82,12.4,12.69,362100,11.3139661835564,11.4660115789085,11.0903700139209,11.349741570698,404859.35044223,0.0,1.0
2012-06-01,12.63,12.84,12.3,12.37,314700,11.2960784899855,11.4838992724793,11.0009315460666,11.0635384735646,351862.020392628,0.0,1.0
2012-06-04,12.0,12.85,11.93,12.78,382500,10.732616142504,11.4928431192648,10.6700092150061,11.4302361917668,427668.327931937,0.0,1.0
2012-06-05,11.82,12.01,11.67,11.97,351800,10.5716269003665,10.7415599892895,10.4374691985852,10.7057846021478,393343.052984195,0.0,1.0
2012-06-06,12.33,12.36,11.89,11.91,254700,11.0277630864229,11.0545946267792,10.6342338278644,10.6521215214353,284776.792481736,0.0,1.0
2012-06-07,11.97,12.76,11.94,12.54,234500,10.7057846021478,11.412348498196,10.6789530617915,11.2155838689167,262191.432418402,0.0,1.0
2012-06-08,12.26,12.32,11.85,11.92,170300,10.965156158925,11.0188192396375,10.5984584407227,10.6610653682207,190410.238553747,0.0,1.0
2012-06-11,11.92,12.4,11.92,12.4,144400,10.6610653682207,11.0903700139209,10.6610653682207,11.0903700139209,161451.781838879,0.0,1.0
2012-06-12,11.52,12.0,11.47,11.95,334100,10.3033114968039,10.732616142504,10.2585922628768,10.6878969085769,373552.910750482,0.0,1.0
2012-06-13,10.96,11.53,10.95,11.45,510700,9.80245607682036,10.3122553435893,9.79351223003494,10.2407045693059,571007.098234874,0.0,1.0
2012-06-14,11.62,11.81,10.38,10.6,1365600,10.3927499646581,10.5626830535811,9.283712963266,9.48047759254524,1526859.78725189,0.0,1.0
2012-06-15,12.29,12.42,11.68,11.87,778200,10.9919876992812,11.1082577074917,10.4464130453706,10.6163461342936,870095.406004268,0.0,1.0
2012-06-18,12.51,12.58,12.19,12.25,415600,11.1887523285605,11.2513592560584,10.902549231427,10.9562123121395,464677.011996109,0.0,1.0
2012-06-19,12.6,12.75,12.46,12.54,390900,11.2692469496293,11.4034046514106,11.1440330946334,11.2155838689167,437060.259839458,0.0,1.0
2012-06-20,12.51,12.68,12.33,12.63,401100,11.1887523285605,11.3407977239126,11.0277630864229,11.2960784899855,448464.74858431,0.0,1.0
2012-06-21,12.33,12.54,12.13,12.53,495800,11.0277630864229,11.2155838689167,10.8488861507145,11.2066400221313,554347.599970336,0.0,1.0
2012-06-22,12.54,12.56,12.3,12.47,602500,11.2155838689167,11.2334715624876,11.0009315460666,11.1529769414188,673647.49693854,0.0,1.0
2012-06-25,12.11,12.34,11.85,12.3,475200,10.8309984571437,11.0367069332083,10.5984584407227,11.0009315460666,531315.005054261,0.0,1.0
2012-06-26,11.84,12.16,11.78,12.09,208700,10.5895145939373,10.8757176910708,10.5358515132248,10.8131107635728,233344.784416719,0.0,1.0
2012-06-27,12.03,12.27,11.81,11.83,209100,10.7594476828603,10.9741000057104,10.5626830535811,10.5805707471519,233792.019269458,0.0,1.0
2012-06-28,12.15,12.17,11.68,11.95,372700,10.8667738442853,10.8846615378562,10.4464130453706,10.6878969085769,416711.074039825,0.0,1.0
2012-06-29,12.6,12.93,12.43,12.45,337000,11.2692469496293,11.5643938935481,11.1172015542771,11.1350892478479,376795.36343284,0.0,1.0
2012-07-02,12.31,12.71,12.12,12.66,373000,11.0098753928521,11.3676292642689,10.8399423039291,11.3229100303418,417046.500179376,0.0,1.0
2012-07-03,12.23,12.44,12.17,12.34,155400,10.9383246185687,11.1261454010625,10.8846615378562,11.0367069332083,173750.74028921,0.0,1.0
2012-07-05,12.91,12.95,12.19,12.2,241300,11.5465061999773,11.582281587119,10.902549231427,10.9114930782124,269794.424914969,0.0,1.0
2012-07-06,12.84,13.02,12.78,12.81,200500,11.4838992724793,11.6448885146169,11.4302361917668,11.4570677321231,224176.469935564,0.0,1.0
2012-07-09,12.66,12.83,12.6,12.78,222300,11.3229100303418,11.4749554256939,11.2692469496293,11.4302361917668,248550.769409853,0.0,1.0
2012-07-10,11.65,12.4,11.47,12.26,507400,10.4195815050143,11.0903700139209,10.2585922628768,10.965156158925,567317.410699777,0.0,1.0
2012-07-11,11.19,11.88,11.1,11.66,415700,10.008164552885,10.625289981079,9.92766993181624,10.4285253517998,464788.820709296,0.0,1.0
2012-07-12,11.12,11.16,10.7,11.12,489000,9.94555762538708,9.98133301252876,9.56991606039944,9.94555762538708,546744.607473768,0.0,1.0
2012-07-13,12.0,12.11,11.21,11.23,433900,10.732616142504,10.8309984571437,10.0260522464559,10.0439399400267,485138.006508934,0.0,1.0
2012-07-16,11.8,11.96,11.59,11.96,312800,10.5537392067956,10.6968407553624,10.3659184243018,10.6968407553624,349737.654842117,0.0,1.0
2012-07-17,11.45,11.8,11.34,11.73,293200,10.2407045693059,10.5537392067956,10.1423222546663,10.4911322792977,327823.147057893,0.0,1.0
2012-07-18,11.92,11.95,11.42,11.45,239700,10.6610653682207,10.6878969085769,10.2138730289497,10.2407045693059,268005.485504012,0.0,1.0
2012-07-19,11.84,12.41,11.7,11.92,206400,10.5895145939373,11.0993138607063,10.4643007389414,10.6610653682207,230773.184013468,0.0,1.0
2012-07-20,11.64,11.78,11.59,11.77,330800,10.4106376582289,10.5358515132248,10.3659184243018,10.5269076664394,369863.223215384,0.0,1.0
2012-07-23,11.29,11.48,11.21,11.44,197800,10.0976030207392,10.2675361096622,10.0260522464559,10.2317607225205,221157.634679574,0.0,1.0
2012-07-24,11.18,11.4,11.04,11.38,197200,9.9992207060996,10.1959853353788,9.87400685110372,10.178097641808,220486.782400464,0.0,1.0
2012-07-25,11.13,11.38,11.03,11.26,218600,9.95450147217251,10.178097641808,9.8650630043183,10.070771480383,244413.847022016,0.0,1.0
2012-07-26,11.19,11.46,11.13,11.35,242400,10.008164552885,10.2496484160914,9.95450147217251,10.1512661014517,271024.320760003,0.0,1.0
2012-07-27,11.8,11.95,11.17,11.28,404100,10.5537392067956,10.6878969085769,9.99027685931418,10.0886591739538,451819.009979858,0.0,1.0
2012-07-30,12.25,12.47,11.81,11.81,685100,10.9562123121395,11.1529769414188,10.5626830535811,10.5626830535811,766001.494029202,0.0,1.0
2012-07-31,13.69,14.35,12.87,13.21,1082300,12.24412624924,12.8344201370778,11.5107308128356,11.8148216035399,1210105.70279931,0.0,1.0
2012-08-01,11.14,13.07,11.03,12.89,1109900,9.99027685931418,11.7210878412241,9.89162960127787,11.5596650553465,1237631.96697321,0.03,1.0
2012-08-02,9.98,11.46,9.88,11.02,864100,8.94999668365849,10.2772507008744,8.86031735817093,9.88266166872911,963544.267647134,0.0,1.0
2012-08-03,9.92,10.37,9.87,10.23,573800,8.89618908836595,9.29974605305997,8.85134942562217,9.17419499737739,639835.320884071,0.0,1.0
2012-08-06,10.27,10.42,9.75,9.92,425200,9.21006672757241,9.34458571580375,8.7437342350371,8.89618908836595,474133.806970908,0.0,1.0
2012-08-07,10.48,10.83,10.06,10.46,421000,9.39839331109629,9.71227095030275,9.02174014404854,9.38045744599878,469450.453280226,0.0,1.0
2012-08-08,10.37,10.66,10.31,10.4,296600,9.29974605305997,9.5598160969739,9.24593845776744,9.32664985070624,330733.977299086,0.0,1.0
2012-08-09,10.61,10.64,10.31,10.36,245100,9.51497643423011,9.54188023187638,9.24593845776744,9.29077812051121,273307.140377633,0.0,1.0
2012-08-10,10.36,10.61,10.32,10.51,177400,9.29077812051121,9.51497643423011,9.25490639031619,9.42529710874255,197815.939220694,0.0,1.0
2012-08-13,10.38,10.52,10.01,10.41,256400,9.30871398560873,9.43426504129131,8.97690048130475,9.335617783255,285907.591973991,0.0,1.0
2012-08-14,10.15,10.51,10.11,10.45,234600,9.10245153698734,9.42529710874255,9.06657980679232,9.37148951345002,261598.756150929,0.0,1.0
2012-08-15,10.23,10.44,10.16,10.16,298100,9.17419499737739,9.36252158090126,9.1114194695361,9.1114194695361,332406.603617186,0.0,1.0
2012-08-16,10.45,10.47,10.09,10.27,205500,9.37148951345002,9.38942537854753,9.0486439416948,9.21006672757241,229149.805579778,0.0,1.0
2012-08-17,10.47,10.48,10.32,10.42,189700,9.38942537854753,9.39839331109629,9.25490639031619,9.34458571580375,211531.475029119,0.0,1.0
2012-08-20,10.23,10.45,10.16,10.44,193300,9.17419499737739,9.37148951345002,9.1114194695361,9.36252158090126,215545.77819256,0.0,1.0
2012-08-21,10.39,10.51,10.19,10.26,238800,9.31768191815748,9.42529710874255,9.13832326718236,9.20109879502366,266282.109841611,0.0,1.0
2012-08-22,10.31,10.42,10.25,10.34,188100,9.24593845776744,9.34458571580375,9.1921308624749,9.2728422554137,209747.340289811,0.0,1.0
2012-08-23,9.95,10.29,9.9,10.29,219400,8.92309288601222,9.22800259266992,8.87825322326844,9.22800259266992,244649.47612751,0.0,1.0
2012-08-24,9.75,9.99,9.69,9.91,261800,8.7437342350371,8.95896461620724,8.68992663974456,8.8872211558172,291929.046719153,0.0,1.0
2012-08-27,9.41,9.85,9.32,9.79,306700,8.4388245283794,8.83341356052466,8.35811313544059,8.77960596523212,341996.327840963,0.0,1.0
2012-08-28,9.27,9.46,9.21,9.38,245800,8.31327347269681,8.48366419112318,8.25946587740428,8.41192073073313,274087.69932608,0.0,1.0
2012-08-29,9.19,9.33,9.12,9.29,242100,8.24153001230676,8.36708106798935,8.17875448446547,8.33120933779432,269961.887741432,0.0,1.0
2012-08-30,9.05,9.29,9.02,9.15,256700,8.11597895662418,8.33120933779432,8.08907515897791,8.20565828211174,286242.117237611,0.0,1.0
2012-08-31,9.18,9.3,9.06,9.16,205600,8.23256207975801,8.34017727034308,8.12494688917294,8.21462621466049,229261.314000985,0.0,1.0
2012-09-04,9.32,9.34,9.03,9.2,291800,8.35811313544059,8.3760490005381,8.09804309152667,8.25049794485552,325381.573081164,0.0,1.0
2012-09-05,9.06,9.39,9.02,9.36,368600,8.12494688917294,8.42088866328188,8.08907515897791,8.39398486563561,411020.040567913,0.0,1.0
2012-09-06,8.8,9.19,8.79,9.19,405100,7.89178064290528,8.24153001230676,7.88281271035652,8.24153001230676,451720.61430836,0.0,1.0
2012-09-07,8.26,8.74,8.17,8.74,674300,7.40751228527246,7.83797304761274,7.32680089233365,7.83797304761274,751901.284196809,0.0,1.0
2012-09-10,8.0,8.25,7.83,8.22,853600,7.1743460390048,7.3985443527237,7.02189118567595,7.37164055507743,951835.88342043,0.0,1.0
2012-09-11,8.47,8.54,7.96,7.96,531100,7.59583886879633,7.65861439663762,7.13847430880978,7.13847430880978,592221.225028808,0.0,1.0
2012-09-12,8.35,8.6,8.29,8.52,288400,7.48822367821126,7.71242199193016,7.43441608291872,7.64067853154011,321590.286760136,0.0,1.0
2012-09-13,8.42,8.53,8.25,8.32,407200,7.55099920605255,7.64964646408887,7.3985443527237,7.46131988056499,454062.291153701,0.0,1.0
2012-09-14,8.43,8.48,8.31,8.33,429300,7.55996713860131,7.60480680134509,7.45235194801624,7.47028781311375,478705.652240383,0.0,1.0
2012-09-17,8.38,8.46,8.33,8.43,332500,7.51512747585753,7.58687093624758,7.47028781311375,7.55996713860131,370765.500512293,0.0,1.0
2012-09-18,8.27,8.41,8.18,8.4,398700,7.41648021782121,7.5420312735038,7.33576882488241,7.53306334095504,444584.075351131,0.0,1.0
2012-09-19,8.04,8.28,8.02,8.26,648400,7.21021776919982,7.42544815036997,7.19228190410231,7.40751228527246,723020.603104273,0.0,1.0
2012-09-20,7.56,8.05,7.51,8.0,1016500,6.77975700685954,7.21918570174858,6.73491734411575,7.1743460390048,1133483.10156615,0.0,1.0
2012-09-21,7.42,7.9,7.32,7.67,1071200,6.65420595117695,7.08466671351724,6.56452662568939,6.87840426489585,1194478.20796622,0.0,1.0
2012-09-24,7.89,7.95,7.44,7.44,651800,7.07569878096848,7.12950637626102,6.67214181627446,6.67214181627446,726811.889425301,0.0,1.0
2012-09-25,7.87,7.98,7.74,7.95,517100,7.05776291587097,7.15641017390729,6.94117979273714,7.12950637626102,576610.04605987,0.0,1.0
2012-09-26,8.11,8.15,7.68,7.84,718800,7.27299329704111,7.30886502723614,6.88737219744461,7.0308591182247,801522.531633793,0.0,1.0
2012-09-27,8.04,8.18,7.89,8.16,402200,7.21021776919982,7.33576882488241,7.07569878096848,7.3178329597849,448486.870093366,0.0,1.0
2012-09-28,7.93,8.16,7.82,8.0,272800,7.11157051116351,7.3178329597849,7.01292325312719,7.1743460390048,304194.97305189,0.0,1.0
2012-10-01,7.74,8.07,7.71,7.97,335900,6.94117979273714,7.23712156684609,6.91427599509088,7.14744224135853,374556.786833321,0.0,1.0
2012-10-02,7.57,7.82,7.49,7.79,322100,6.78872493940829,7.01292325312719,6.71698147901824,6.98601945548092,359168.624706796,0.0,1.0
2012-10-03,7.61,7.69,7.44,7.57,286400,6.82459666960332,6.89634012999336,6.67214181627446,6.78872493940829,319360.118336002,0.0,1.0
2012-10-04,7.79,7.84,7.5,7.66,272200,6.98601945548092,7.0308591182247,6.725949411567,6.8694363323471,303525.92252465,0.0,1.0
2012-10-05,7.9,8.04,7.75,7.8,279200,7.08466671351724,7.21021776919982,6.9501477252859,6.99498738802968,311331.512009119,0.0,1.0
2012-10-08,7.93,8.04,7.79,7.84,194500,7.11157051116351,7.21021776919982,6.98601945548092,7.0308591182247,216883.87924704,0.0,1.0
2012-10-09,8.15,8.27,7.84,7.92,513500,7.30886502723614,7.41648021782121,7.0308591182247,7.10260257861475,572595.742896428,0.0,1.0
2012-10-10,8.15,8.35,8.02,8.14,393200,7.30886502723614,7.48822367821126,7.19228190410231,7.29989709468738,438451.112184763,0.0,1.0
2012-10-11,8.27,8.47,8.19,8.21,258700,7.41648021782121,7.59583886879633,7.34473675743116,7.36267262252868,288472.285661745,0.0,1.0
2012-10-12,8.18,8.52,8.15,8.32,392000,7.33576882488241,7.64067853154011,7.30886502723614,7.46131988056499,437113.011130282,0.0,1.0
2012-10-15,8.27,8.36,8.15,8.19,226700,7.41648021782121,7.49719161076001,7.30886502723614,7.34473675743116,252789.590875599,0.0,1.0
2012-10-16,8.2,8.35,8.15,8.3,200000,7.35370468997992,7.48822367821126,7.30886502723614,7.44338401546748,223016.842413409,0.0,1.0
2012-10-17,8.24,8.36,8.14,8.24,225400,7.38957642017494,7.49719161076001,7.29989709468738,7.38957642017494,251339.981399912,0.0,1.0
2012-10-18,8.2,8.33,8.16,8.21,161500,7.35370468997992,7.47028781311375,7.3178329597849,7.36267262252868,180086.100248828,0.0,1.0
2012-10-19,7.6,8.14,7.52,8.14,627800,6.81562873705456,7.29989709468738,6.74388527666451,7.29989709468738,700049.868335691,0.0,1.0
2012-10-22,7.76,7.81,7.59,7.61,213500,6.95911565783465,7.00395532057844,6.8066608045058,6.82459666960332,238070.479276315,0.0,1.0
2012-10-23,7.79,7.82,7.54,7.68,197900,6.98601945548092,7.01292325312719,6.76182114176202,6.88737219744461,220675.165568069,0.0,1.0
2012-10-24,7.75,7.9,7.67,7.81,161600,6.9501477252859,7.08466671351724,6.87840426489585,7.00395532057844,180197.608670035,0.0,1.0
2012-10-25,7.69,7.89,7.63,7.76,219800,6.89634012999336,7.07569878096848,6.84253253470083,6.95911565783465,245095.509812337,0.0,1.0
2012-10-26,7.46,7.83,7.42,7.67,274200,6.69007768137198,7.02189118567595,6.65420595117695,6.87840426489585,305756.090948784,0.0,1.0
2012-10-31,8.05,8.19,7.5,7.52,600100,7.21918570174858,7.34473675743116,6.725949411567,6.74388527666451,669162.035661434,0.0,1.0
2012-11-01,8.4,8.54,7.7,8.0,690600,7.53306334095504,7.65861439663762,6.90530806254212,7.1743460390048,770077.156853502,0.0,1.0
2012-11-02,8.27,8.4,8.12,8.38,302300,7.44338401546748,7.56039005198631,7.30837705025344,7.54238912329111,335871.559871815,0.03,1.0
2012-11-05,8.2,8.4,8.06,8.25,253100,7.38038076503426,7.56039005198631,7.25437426416782,7.42538308677227,281207.713541371,0.0,1.0
2012-11-06,8.64,8.66,8.11,8.18,479600,7.77640119632878,7.79440212502399,7.29937658590583,7.36237983633905,532861.396343112,0.0,1.0
2012-11-07,8.13,8.62,8.11,8.55,274300,7.31737751460104,7.75840026763357,7.29937658590583,7.69539701720036,304762.053830099,0.0,1.0
2012-11-08,7.34,7.98,7.34,7.92,656700,6.60634083114042,7.182370549387,6.60634083114042,7.12836776330138,729629.022056968,0.0,1.0
2012-11-09,7.29,7.52,7.22,7.34,308300,6.56133850940241,6.76834918939727,6.49833525896919,6.60634083114042,342537.88259504,0.0,1.0
2012-11-12,7.27,7.46,7.24,7.34,164600,6.5433375807072,6.71434640331166,6.5163361876644,6.60634083114042,182879.453373804,0.0,1.0
2012-11-13,7.21,7.39,7.15,7.19,213500,6.48933479462159,6.65134315287844,6.43533200853597,6.47133386592638,237209.983568087,0.0,1.0
2012-11-14,6.94,7.33,6.9,7.22,344500,6.24632225723631,6.59734036679282,6.2103203998459,6.49833525896919,382758.029691831,0.0,1.0
2012-11-15,6.56,7.0,6.48,6.92,520300,5.90430461202741,6.30032504332193,5.83230089724659,6.22832132854111,578081.285482321,0.0,1.0
2012-11-16,6.56,6.67,6.43,6.55,353800,5.90430461202741,6.00330971985104,5.78729857550857,5.8953041476798,393090.829912829,0.0,1.0
2012-11-19,7.19,7.19,6.65,6.66,456600,6.47133386592638,6.47133386592638,5.98530879115583,5.99430925550344,507307.159237416,0.0,1.0
2012-11-20,7.19,7.23,6.99,7.15,325100,6.47133386592638,6.50733572331679,6.29132457897433,6.43533200853597,361203.58622007,0.0,1.0
2012-11-21,7.4,7.43,7.19,7.21,132600,6.66034361722604,6.68734501026885,6.47133386592638,6.48933479462159,147325.732183271,0.0,1.0
2012-11-23,7.52,7.54,7.36,7.43,144200,6.76834918939727,6.78635011809248,6.62434175983563,6.68734501026885,160213.956114839,0.0,1.0
2012-11-26,8.05,8.16,7.55,7.57,567100,7.24537379982022,7.34437890764385,6.79535058244008,6.81335151113529,630078.602723475,0.0,1.0
2012-11-27,8.49,8.56,8.02,8.02,506000,7.64139423111474,7.70439748154796,7.21837240677741,7.21837240677741,562193.216325302,0.0,1.0
2012-11-28,8.4,8.68,8.31,8.46,504800,7.56039005198631,7.81240305371919,7.47938587285789,7.61439283807193,560859.951780657,0.0,1.0
2012-11-29,8.55,8.65,8.42,8.5,226800,7.69539701720036,7.78540166067638,7.57839098068152,7.65039469546234,251986.998937902,0.0,1.0
2012-11-30,8.28,8.61,8.23,8.55,483500,7.45238447981508,7.74939980328597,7.40738215807707,7.69539701720036,537194.506113208,0.0,1.0
2012-12-03,8.32,8.5,8.11,8.34,277800,7.48838633720549,7.65039469546234,7.29937658590583,7.5063872659007,308650.742085314,0.0,1.0
2012-12-04,8.46,8.53,8.23,8.26,260800,7.61439283807193,7.67739608850515,7.40738215807707,7.43438355111988,289762.827702843,0.0,1.0
2012-12-05,8.46,8.55,8.42,8.5,245800,7.61439283807193,7.69539701720036,7.57839098068152,7.65039469546234,273097.020894781,0.0,1.0
2012-12-06,8.54,8.55,8.45,8.45,234500,7.68639655285275,7.69539701720036,7.60539237372433,7.60539237372433,260542.113099374,0.0,1.0
2012-12-07,8.55,8.64,8.45,8.63,146300,7.69539701720036,7.77640119632878,7.60539237372433,7.76740073198118,162547.169067968,0.0,1.0
2012-12-10,9.08,9.21,8.57,8.68,803600,8.1724216276233,8.28942766414214,7.71339794589556,7.81240305371919,892842.823397258,0.0,1.0
2012-12-11,9.1,9.24,9.01,9.24,423600,8.19042255631851,8.31642905718495,8.10941837719008,8.31642905718495,470642.384259679,0.0,1.0
2012-12-12,8.88,9.18,8.8,9.17,405700,7.99241234067125,8.26242627109933,7.92040862589043,8.25342580675173,450754.521468725,0.0,1.0
2012-12-13,8.75,9.02,8.66,8.85,198800,7.87540630415241,8.11841884153769,7.79440212502399,7.96541094762844,220877.492896186,0.0,1.0
2012-12-14,9.06,9.08,8.57,8.71,272100,8.1544206989281,8.1724216276233,7.71339794589556,7.839404446762,302317.73549825,0.0,1.0
2012-12-17,9.1,9.15,9.0,9.09,171800,8.19042255631851,8.23542487805652,8.10041791284248,8.18142209197091,190879.040641673,0.0,1.0
2012-12-18,9.23,9.35,8.91,9.09,283100,8.30742859283734,8.41543416500858,8.01941373371405,8.18142209197091,314539.327157496,0.0,1.0
2012-12-19,9.2,9.4,9.12,9.25,172200,8.28042719979453,8.46043648674659,8.20842348501371,8.32542952153255,191323.462156555,0.0,1.0
2012-12-20,9.34,9.36,9.08,9.21,227000,8.40643370066097,8.42443462935618,8.1724216276233,8.28942766414214,252209.209695343,0.0,1.0
2012-12-21,9.56,9.59,8.85,9.17,819900,8.60444391630823,8.63144530935104,7.96541094762844,8.25342580675173,910953.000128686,0.0,1.0
2012-12-24,9.41,9.57,9.26,9.51,124200,8.46943695109419,8.61344438065584,8.33442998588015,8.55944159457022,137992.880370756,0.0,1.0
2012-12-26,9.46,9.54,9.34,9.47,270600,8.51443927283221,8.58644298761303,8.40643370066097,8.52343973717981,300651.154817444,0.0,1.0
2012-12-27,9.28,9.52,9.05,9.49,238900,8.35243091457536,8.56844205891782,8.1454202345805,8.54144066587502,265430.749763072,0.0,1.0
2012-12-28,9.24,9.5,9.06,9.26,250300,8.31642905718495,8.55044113022262,8.1544206989281,8.33442998588015,278096.762937199,0.0,1.0
2012-12-31,9.55,9.62,9.13,9.28,319200,8.59544345196063,8.65844670239385,8.21742394936132,8.35243091457536,354648.368875566,0.0,1.0
2013-01-02,9.72,10.06,9.61,9.74,322700,8.74845134586988,9.05446713368837,8.64944623804625,8.76645227456508,358537.05713078,0.0,1.0
2013-01-03,9.79,9.81,9.6,9.72,230900,8.8114545963031,8.8294555249983,8.64044577369864,8.74845134586988,256542.319465439,0.0,1.0
2013-01-04,10.15,10.19,9.68,9.85,243700,9.1354713128168,9.17147317020721,8.71244948847947,8.86545738238871,270763.807941652,0.0,1.0
2013-01-07,9.87,10.22,9.81,10.08,287400,8.88345831108392,9.19847456325002,8.8294555249983,9.07246806238358,319316.858442474,0.0,1.0
2013-01-08,10.2,10.25,9.61,9.83,367500,9.18047363455481,9.22547595629282,8.64944623804625,8.84745645369351,408312.266797526,0.0,1.0
2013-01-09,9.73,10.25,9.71,10.24,278100,8.75745181021748,9.22547595629282,8.73945088152228,9.21647549194522,308984.058221475,0.0,1.0
2013-01-10,10.18,10.25,9.68,9.78,291100,9.1624727058596,9.22547595629282,8.71244948847947,8.80245413195549,323427.757455129,0.0,1.0
2013-01-11,10.01,10.27,9.83,10.2,198200,9.00946481195036,9.24347688498803,8.84745645369351,9.18047363455481,220210.860623863,0.0,1.0
2013-01-14,10.01,10.25,9.91,10.06,418000,9.00946481195036,9.22547595629282,8.91946016847433,9.05446713368837,464420.483051336,0.0,1.0
2013-01-15,10.47,10.47,9.91,9.91,446100,9.42348617194009,9.42348617194009,8.91946016847433,8.91946016847433,495641.094471773,0.0,1.0
2013-01-16,10.2,10.49,10.12,10.44,273100,9.18047363455481,9.44148710063529,9.10846991977399,9.39648477889728,303428.789285454,0.0,1.0
2013-01-17,10.4,10.49,10.12,10.28,195100,9.36048292150687,9.44148710063529,9.10846991977399,9.25247734933563,216766.59388353,0.0,1.0
2013-01-18,10.27,10.48,10.15,10.4,179500,9.24347688498803,9.43248663628769,9.1354713128168,9.36048292150687,199434.154803145,0.0,1.0
2013-01-22,10.72,10.75,10.15,10.26,420900,9.64849778063016,9.67549917367296,9.1354713128168,9.23447642064043,467642.539034228,0.0,1.0
2013-01-23,10.43,10.76,10.38,10.75,219300,9.38748431454967,9.68449963802057,9.34248199281166,9.67549917367296,243654.095533871,0.0,1.0
2013-01-24,10.94,11.15,10.39,10.51,610500,9.84650799627741,10.0355177475771,9.35148245715926,9.4594880293305,678298.337088136,0.0,1.0
2013-01-25,11.16,11.23,10.93,10.98,372000,10.0445182119247,10.1075214623579,9.83750753192981,9.88250985366783,413312.008839944,0.0,1.0
2013-01-28,11.09,11.2,10.93,11.15,192500,9.98151496149146,10.0805200693151,9.83750753192981,10.0355177475771,213877.854036799,0.0,1.0
2013-01-29,10.63,11.13,10.59,11.05,503600,9.56749360150173,10.0175168188819,9.53149174411132,9.94551310410105,559526.687236012,0.0,1.0
2013-01-30,10.83,10.88,9.5,9.82,1763800,9.74750288845378,9.7925052101918,8.55044113022262,8.83845598934591,1959676.66987069,0.0,1.0
2013-01-31,10.52,10.93,10.32,10.48,621200,9.4684884936781,9.83750753192981,9.28847920672604,9.43248663628769,690186.61261122,0.0,1.0
2013-02-01,10.23,10.57,10.21,10.56,381700,9.20747502759762,9.51349081541611,9.18947409890241,9.50449035106851,424089.230575825,0.0,1.0
2013-02-04,10.28,10.4,10.0,10.09,311900,9.25247734933563,9.36048292150687,9.00046434760275,9.08146852673118,346537.676228975,0.0,1.0
2013-02-05,10.49,10.5,10.25,10.32,280200,9.4684884936781,9.47751469815253,9.25185958629175,9.31504301761277,310429.484279619,0.03,1.0
2013-02-06,10.91,10.92,10.38,10.41,354600,9.8475890816042,9.85661528607863,9.36920024445936,9.39627885788265,392856.156765,0.0,1.0
2013-02-07,10.93,11.18,10.75,10.92,333300,9.86564149055306,10.0912966024138,9.7031698100133,9.85661528607863,369258.198109911,0.0,1.0
2013-02-08,11.06,11.25,10.85,10.92,261100,9.98298214872066,10.1544800337349,9.79343185475761,9.85661528607863,289268.87346684,0.0,1.0
2013-02-11,10.9,11.18,10.83,11.08,177000,9.83856287712977,10.0912966024138,9.77537944580875,10.0010345576695,196095.712767639,0.0,1.0
2013-02-12,11.0,11.25,10.86,10.93,239400,9.92882492187408,10.1544800337349,9.80245805923204,9.86564149055306,265227.760658604,0.0,1.0
2013-02-13,11.12,11.37,10.98,10.98,306200,10.0371393755672,10.262794487428,9.91077251292521,9.91077251292521,339234.504234189,0.0,1.0
2013-02-14,11.54,11.62,11.01,11.08,317800,10.4162399634933,10.4884495992888,9.93785112634851,10.0010345576695,352085.974675458,0.0,1.0
2013-02-15,11.66,11.75,11.29,11.61,361100,10.5245544171865,10.6057902574564,10.1905848516326,10.4794233948144,400057.411753643,0.0,1.0
2013-02-19,11.5,11.78,11.41,11.68,505800,10.3801351455956,10.6328688708797,10.2988993053257,10.5426068261354,560368.426654646,0.0,1.0
2013-02-20,11.38,11.75,11.36,11.51,302000,10.2718206919025,10.6057902574564,10.2537682829536,10.3891613500701,334581.385626141,0.0,1.0
2013-02-21,10.97,11.53,10.83,11.35,240400,9.90174630845078,10.4072137590189,9.77537944580875,10.2447420784792,266335.646041472,0.0,1.0
2013-02-22,11.47,11.58,11.01,11.04,271700,10.3530565321723,10.4523447813911,9.93785112634851,9.9649297397718,301012.458525242,0.0,1.0
2013-02-25,11.08,11.71,10.99,11.57,265600,10.0010345576695,10.5696854395587,9.91979871739965,10.4433185769166,294254.357689747,0.0,1.0
2013-02-26,10.83,11.32,10.75,11.11,362500,9.77537944580875,10.2176634650559,9.7031698100133,10.0281131710928,401608.451289657,0.0,1.0
2013-02-27,11.25,11.33,10.86,10.86,336100,10.1544800337349,10.2266896695303,9.80245805923204,9.80245805923204,372360.27718194,0.0,1.0
2013-02-28,11.56,11.6,11.1,11.25,272000,10.4342923724422,10.4703971903399,10.0190869666184,10.1544800337349,301344.824140102,0.0,1.0
2013-03-01,11.11,11.46,11.08,11.43,224900,10.0281131710928,10.3440303276979,10.0010345576695,10.3169517142746,249163.422607018,0.0,1.0
2013-03-04,10.89,11.21,10.87,11.05,419400,9.82953667265534,10.1183752158371,9.81148426370647,9.97395594424623,464647.129574847,0.0,1.0
2013-03-05,11.8,11.93,10.93,10.99,419500,10.6509212798286,10.7682619379962,9.86564149055306,9.91979871739965,464757.918113132,0.0,1.0
2013-03-06,11.64,12.0,11.61,11.88,211100,10.5065020082377,10.8314453693172,10.4794233948144,10.723130915624,233874.604323438,0.0,1.0
2013-03-07,11.64,11.88,11.54,11.67,100900,10.5065020082377,10.723130915624,10.4162399634933,10.533580621661,111785.635131383,0.0,1.0
2013-03-08,11.81,11.97,11.74,11.76,114300,10.659947484303,10.8043667558939,10.596764052982,10.6148164619308,126631.299261815,0.0,1.0
2013-03-11,11.86,11.97,11.8,11.8,107500,10.7050785066751,10.8043667558939,10.6509212798286,10.6509212798286,119097.678658313,0.0,1.0
2013-03-12,11.7,11.96,11.58,11.84,111000,10.5606592350842,10.7953405514195,10.4523447813911,10.6870260977263,122975.277498351,0.0,1.0
2013-03-13,12.26,12.29,11.73,11.73,230400,11.0661266856524,11.0932052990757,10.5877378485075,10.5877378485075,255256.792212791,0.0,1.0
2013-03-14,12.32,12.48,12.22,12.3,223100,11.120283912499,11.2647031840899,11.0300218677547,11.1022315035501,247169.228917855,0.0,1.0
2013-03-15,12.37,12.39,12.13,12.31,263700,11.1654149348711,11.18346734382,10.9487860274848,11.1112577080245,292149.375462297,0.0,1.0
2013-03-18,12.62,12.7,12.02,12.2,174900,11.3910700467319,11.4632796825273,10.849497778266,11.0119694588058,193769.153463617,0.0,1.0
2013-03-19,12.41,12.78,12.39,12.64,263200,11.2015197527688,11.5354893183228,11.18346734382,11.4091224556808,291595.432770864,0.0,1.0
2013-03-20,12.5,12.72,12.25,12.4,376200,11.2827555930387,11.4813320914762,11.0571004811779,11.1924935482944,416786.48103495,0.0,1.0
2013-03-21,11.8,12.56,11.63,12.42,534300,10.6509212798286,11.3369128198853,10.4974758037632,11.2105459572433,591943.160066381,0.0,1.0
2013-03-22,11.86,12.02,11.76,11.82,257100,10.7050785066751,10.849497778266,10.6148164619308,10.6689736887774,284837.331935369,0.0,1.0
2013-03-25,11.87,12.08,11.68,11.9,196100,10.7141047111496,10.9036550051126,10.5426068261354,10.7411833245729,217256.323580418,0.0,1.0
2013-03-26,11.62,11.98,11.53,11.92,212800,10.4884495992888,10.8133929603683,10.4072137590189,10.7592357335217,235758.009474315,0.0,1.0
2013-03-27,11.81,11.84,11.48,11.52,185500,10.659947484303,10.6870260977263,10.3620827366468,10.3981875545445,205512.738522017,0.0,1.0
2013-03-28,11.68,11.83,11.67,11.77,150500,10.5426068261354,10.6779998932518,10.533580621661,10.6238426664053,166736.750121637,0.0,1.0
2013-04-01,11.26,11.67,11.1,11.67,239800,10.1635062382093,10.533580621661,10.0190869666184,10.533580621661,265670.914811751,0.0,1.0
2013-04-02,11.33,11.4,11.11,11.28,275500,10.2266896695303,10.2898731008513,10.0281131710928,10.1815586471581,305222.422980139,0.0,1.0
2013-04-03,11.09,11.42,11.08,11.36,200800,10.010060762144,10.3079255098002,10.0010345576695,10.2537682829536,222463.384879897,0.0,1.0
2013-04-04,10.87,11.19,10.78,11.12,213500,9.81148426370647,10.1003228068883,9.7302484234366,10.0371393755672,236533.529242322,0.0,1.0
2013-04-05,11.36,11.45,10.54,10.71,271800,10.2537682829536,10.3350041232235,9.51361951605025,9.66706499211558,301123.247063528,0.0,1.0
2013-04-08,11.23,11.41,10.87,11.37,136200,10.136427624786,10.2988993053257,9.81148426370647,10.262794487428,150893.989146624,0.0,1.0
2013-04-09,11.04,11.48,11.04,11.29,163800,9.9649297397718,10.3620827366468,9.9649297397718,10.1905848516326,181471.625713782,0.0,1.0
2013-04-10,11.87,11.98,11.07,11.07,300000,10.7141047111496,10.8133929603683,9.99200835319509,9.99200835319509,332365.614860405,0.0,1.0
2013-04-11,10.93,11.82,10.86,11.82,315900,9.86564149055306,10.6689736887774,9.80245805923204,10.6689736887774,349980.992448008,0.0,1.0
2013-04-12,10.78,10.93,10.56,10.8,218600,9.7302484234366,9.86564149055306,9.53167192499911,9.74830083238546,242183.744694949,0.0,1.0
2013-04-15,10.15,10.69,9.62,10.6,503200,9.16159754154744,9.64901258316672,8.6832087044026,9.56777674289684,557487.924659188,0.0,1.0
2013-04-16,10.68,10.8,10.25,10.25,315400,9.63998637869229,9.74830083238546,9.25185958629175,9.25185958629175,349427.049756573,0.0,1.0
2013-04-17,10.16,10.79,10.07,10.54,293000,9.17062374602187,9.73927462791103,9.089387905752,9.51361951605025,324610.41718033,0.0,1.0
2013-04-18,10.43,10.44,9.88,10.24,260500,9.41433126683151,9.42335747130594,8.91789002073781,9.24283338181732,288604.142237119,0.0,1.0
2013-04-19,10.9,10.95,10.24,10.45,383000,9.83856287712977,9.88369389950192,9.24283338181732,9.43238367578037,424320.101638452,0.0,1.0
2013-04-22,10.96,11.03,10.65,10.96,337300,9.89272010397635,9.95590353529737,9.61290776526899,9.89272010397635,373689.739641383,0.0,1.0
2013-04-23,11.68,11.75,11.03,11.06,361700,10.5426068261354,10.6057902574564,9.95590353529737,9.98298214872066,400722.142983362,0.0,1.0
2013-04-24,11.64,11.93,11.41,11.66,307600,10.5065020082377,10.7682619379962,10.2988993053257,10.5245544171865,340785.543770202,0.0,1.0
2013-04-25,11.74,12.0,11.47,11.64,218400,10.596764052982,10.8314453693172,10.3530565321723,10.5065020082377,241962.167618375,0.0,1.0
2013-04-26,11.54,11.81,11.3,11.71,294900,10.4162399634933,10.659947484303,10.199611056107,10.5696854395587,326715.399407781,0.0,1.0
2013-04-29,11.55,11.89,11.51,11.63,206100,10.4252661679678,10.7321571200984,10.3891613500701,10.4974758037632,228335.177409099,0.0,1.0
2013-04-30,10.51,11.74,10.48,11.5,533400,9.48654090262696,10.596764052982,9.45946228920367,10.3801351455956,590946.063221802,0.0,1.0
2013-05-01,9.73,11.02,9.67,10.47,812300,8.78249695362134,9.94687733082294,8.72833972677476,9.45043608472924,899935.296503693,0.0,1.0
2013-05-02,9.83,10.13,9.73,9.81,496800,8.87275899836565,9.14354513259858,8.78249695362134,8.85470658941679,550397.458208832,0.0,1.0
2013-05-03,10.55,10.97,9.99,9.99,504800,9.54972433394798,9.92990293302458,9.04281953517917,9.04281953517917,557674.736334333,0.03,1.0
2013-05-06,14.73,14.77,12.85,12.89,4384400,13.3334065819008,13.3696140675272,11.6316547574627,11.667862243089,4843639.29077705,0.0,1.0
2013-05-07,14.99,15.58,14.43,15.01,1286000,13.5687552384721,14.1028156514606,13.0618504397032,13.5868589812852,1420700.69517819,0.0,1.0
2013-05-08,15.35,15.48,14.76,14.91,619200,13.8946226091091,14.0122969373948,13.3605621961206,13.4963402672194,684057.442032924,0.0,1.0
2013-05-09,16.73,17.18,15.5,15.61,1326000,15.143780863218,15.5511150765143,14.0304006802079,14.1299712656804,1464890.45241546,0.0,1.0
2013-05-10,16.62,17.95,16.41,17.28,1409700,15.0442102777455,16.2481091748214,14.8541209782072,15.6416337905802,1557357.51943445,0.0,1.0
2013-05-13,16.55,16.79,16.06,16.64,779700,14.9808471778994,15.1980920916575,14.5373054789767,15.0623140205587,861368.842947465,0.0,1.0
2013-05-14,16.82,16.99,16.45,16.63,965600,15.2252477058772,15.3791295197892,14.8903284638336,15.0532621491521,1066740.73970767,0.0,1.0
2013-05-15,17.19,17.24,16.61,16.71,591700,15.5601669479209,15.6054263049538,15.0351584063389,15.1256771204048,653676.9839323,0.0,1.0
2013-05-16,17.09,17.76,17.01,17.18,489700,15.4696482338551,16.0761236180963,15.3972332626024,15.5511150765143,540993.102977262,0.0,1.0
2013-05-17,17.4,17.65,16.97,17.19,543600,15.7502562474592,15.9765530326239,15.361025776976,15.5601669479209,600538.800854484,0.0,1.0
2013-05-20,17.74,17.9,17.36,17.39,419300,16.0580198752831,16.2028498177885,15.7140487618329,15.7412043760526,463219.130239672,0.0,1.0
2013-05-21,18.67,19.21,17.79,17.95,1464400,16.8998439160956,17.3886449720512,16.1032792323161,16.2481091748214,1617787.01245641,0.0,1.0
2013-05-22,17.77,18.89,17.46,18.75,655200,16.0851754895029,17.0989850870405,15.8045674758987,16.9722588873483,723828.223546463,0.0,1.0
2013-05-23,17.63,17.85,16.59,17.78,603100,15.9584492898107,16.1575904607556,15.0170546635258,16.0942273609095,666271.064744921,0.0,1.0
2013-05-24,17.67,17.7,17.3,17.59,403400,15.994656775437,16.0218123896568,15.6597375333934,15.9222418041843,445653.701737857,0.0,1.0
2013-05-28,18.78,18.86,17.75,18.0,1045200,16.9994145015681,17.0718294728207,16.0670717466897,16.2933685318544,1154678.35660983,0.0,1.0
2013-05-29,18.89,19.56,18.55,18.57,883400,17.0989850870405,17.7054604712817,16.7912214592166,16.8093252020298,975930.788585082,0.0,1.0
2013-05-30,19.12,19.48,18.76,18.95,482000,17.307178129392,17.6330455000291,16.9813107587549,17.15329631548,532486.574709089,0.0,1.0
2013-05-31,19.09,19.41,18.95,19.04,550200,17.2800225151722,17.569682400183,17.15329631548,17.2347631581393,607830.110798634,0.0,1.0
2013-06-03,18.85,19.32,18.5,19.15,478800,17.0627776014142,17.4882155575237,16.7459621021837,17.3343337436117,528951.394130107,0.0,1.0
2013-06-04,18.68,19.1,18.35,18.83,448200,16.9088957875022,17.2890743865788,16.6101840310849,17.044673858601,495146.229843597,0.0,1.0
2013-06-05,18.71,19.28,18.53,18.84,494300,16.936051401722,17.4520080718973,16.7731177164034,17.0537257300076,546074.925059548,0.0,1.0
2013-06-06,19.45,19.45,18.81,18.81,395500,17.6058898858093,17.6058898858093,17.0265701157878,17.0265701157878,436926.224683496,0.0,1.0
2013-06-07,19.9,19.93,19.42,19.65,313100,18.0132240991057,18.0403797133254,17.5787342715895,17.786927313941,345895.324774721,0.0,1.0
2013-06-10,20.08,20.37,19.63,20.0,257500,18.1761577844242,18.4386620552152,17.7688235711278,18.1037428131715,284471.562214918,0.0,1.0
2013-06-11,19.53,20.12,19.01,19.44,364400,17.678304857062,18.2123652700505,17.2076075439195,17.5968380144027,402568.688431519,0.0,1.0
2013-06-12,19.29,20.06,19.16,19.76,237300,17.4610599433039,18.158054041611,17.3433856150183,17.8864978994135,262155.734810098,0.0,1.0
2013-06-13,19.89,19.95,19.09,19.31,348800,18.0041722276991,18.0584834561386,17.2800225151722,17.4791636861171,385334.683108984,0.0,1.0
2013-06-14,19.72,20.27,19.6,19.81,342000,17.8502904137871,18.3481433411493,17.7416679569081,17.9317572564464,377822.424378649,0.0,1.0
2013-06-17,19.41,19.93,19.12,19.93,397500,17.569682400183,18.0403797133254,17.307178129392,18.0403797133254,439135.712545358,0.0,1.0
2013-06-18,19.64,19.95,19.36,19.48,392500,17.7778754425344,18.0584834561386,17.52442304315,17.6330455000291,433611.992890701,0.0,1.0
2013-06-19,19.64,19.85,19.36,19.63,266900,17.7778754425344,17.9679647420727,17.52442304315,17.7688235711278,294856.155165677,0.0,1.0
2013-06-20,18.8,19.35,18.77,19.28,396500,17.0175182443812,17.5153711717434,16.9903626301615,17.4520080718973,438030.968614428,0.0,1.0
2013-06-21,18.93,19.09,17.68,18.9,672900,17.1351925726668,17.2800225151722,16.0037086468436,17.1080369584471,743382.191123957,0.0,1.0
2013-06-24,18.34,19.07,18.1,18.66,246800,16.6011321596783,17.261918772359,16.3838872459202,16.890792044689,272650.802153948,0.0,1.0
2013-06-25,19.29,19.43,18.18,18.58,539300,17.4610599433039,17.5877861429961,16.4563022171729,16.8183770734363,595788.401951478,0.0,1.0
2013-06-26,19.33,19.76,18.98,19.62,381900,17.4972674289303,17.8864978994135,17.1804519296998,17.7597716997213,421901.707222824,0.0,1.0
2013-06-27,19.99,20.15,19.53,19.53,453600,18.0946909417649,18.2395208842703,17.678304857062,17.678304857062,501111.84707063,0.0,1.0
2013-06-28,22.95,23.45,22.0,22.0,2013100,20.7740448781143,21.2266384484436,19.9141170944887,19.9141170944887,2223960.00735865,0.0,1.0
2013-07-01,22.54,23.62,22.01,23.11,768900,20.4029181504443,21.3805202623556,19.9231689658953,20.9188748206197,849437.608493401,0.0,1.0
2013-07-02,22.49,22.94,21.87,22.59,625900,20.3576587934114,20.7649930067077,19.7964427662031,20.4481775074772,691459.226370163,0.0,1.0
2013-07-03,22.8,22.87,22.1,22.37,190000,20.6382668070155,20.7016299068616,20.0046358085545,20.2490363365323,209901.346877027,0.0,1.0
2013-07-05,22.95,23.47,22.76,23.22,250800,20.7740448781143,21.2447421912568,20.6020593213892,21.0184454060921,277069.777877676,0.0,1.0
2013-07-08,23.11,23.38,22.85,23.09,402000,20.9188748206197,21.1632753485975,20.6835261640485,20.9007710778065,444107.060234552,0.0,1.0
2013-07-09,23.04,23.63,22.93,23.28,392000,20.8555117207736,21.3895721337621,20.7559411353011,21.0727566345316,433059.620925235,0.0,1.0
2013-07-10,23.35,23.54,23.1,23.24,267500,21.1361197343777,21.3081052911029,20.9098229492131,21.0365491489053,295519.001524236,0.0,1.0
2013-07-11,23.0,23.24,22.46,22.92,536900,20.8193042351472,21.0365491489053,20.3305031791916,20.7468892638946,593137.016517243,0.0,1.0
2013-07-12,22.87,23.17,22.58,22.78,515200,20.7016299068616,20.9731860490592,20.4391256360706,20.6201630642024,569164.073216024,0.0,1.0
2013-07-15,23.27,23.46,22.67,22.79,544000,21.0637047631251,21.2356903198502,20.5205924787299,20.6292149356089,600980.698426855,0.0,1.0
2013-07-16,22.69,24.0,22.55,23.37,522800,20.5386962215431,21.7244913758058,20.4119700218509,21.1542234771909,577560.127091104,0.0,1.0
2013-07-17,22.8,23.32,22.62,22.94,564100,20.6382668070155,21.108964120158,20.475333121697,20.7649930067077,623186.051438585,0.0,1.0
2013-07-18,22.98,23.25,22.87,22.94,591800,20.8012004923341,21.0456010203119,20.7016299068616,20.7649930067077,653787.458325392,0.0,1.0
2013-07-19,22.5,23.04,22.33,22.83,439500,20.366710664818,20.8555117207736,20.212828850906,20.6654224212353,485534.95764449,0.0,1.0
2013-07-22,22.57,22.8,22.29,22.45,392100,20.4300737646641,20.6382668070155,20.1766213652797,20.321451307785,433170.095318327,0.0,1.0
2013-07-23,21.63,22.77,21.58,22.77,276700,19.579197852445,20.6111111927958,19.5339384954121,20.6111111927958,305682.645688807,0.0,1.0
2013-07-24,21.32,22.23,21.25,21.71,268700,19.2985898388408,20.1223101368401,19.2352267389947,19.6516128236977,296844.694241354,0.0,1.0
2013-07-25,21.95,22.07,20.65,21.32,534600,19.8688577374557,19.9774801943348,18.6921144545996,19.2985898388408,590596.105476099,0.0,1.0
2013-07-26,22.55,22.83,21.48,21.81,534900,20.4119700218509,20.6654224212353,19.4434197813462,19.7421315377635,590927.528655377,0.0,1.0
2013-07-29,22.33,22.54,21.81,22.32,335600,20.212828850906,20.4029181504443,19.7421315377635,20.2037769794994,370752.063220686,0.0,1.0
2013-07-30,21.66,23.01,21.33,22.46,402500,19.6063534666648,20.8283561065538,19.3076417102474,20.3305031791916,444659.432200017,0.0,1.0
2013-07-31,21.7,22.08,21.47,21.71,288600,19.6425609522911,19.9865320657414,19.4343679099396,19.6516128236977,318829.098466895,0.0,1.0
2013-08-01,22.77,22.91,21.89,21.95,345900,20.6111111927958,20.737837392488,19.8145465090162,19.8688577374557,382130.925709282,0.0,1.0
2013-08-02,22.76,22.89,22.16,22.68,269200,20.6020593213892,20.7197336496748,20.058947036994,20.5296443501365,297397.066206819,0.0,1.0
2013-08-05,22.33,22.98,22.06,22.82,367700,20.212828850906,20.8012004923341,19.9684283229282,20.6563705498287,406214.343403594,0.0,1.0
2013-08-06,21.0,22.2,20.91,22.11,427100,19.0360855680499,20.1238618862241,18.9545023441868,20.0422786623611,471163.042839737,0.03,1.0
2013-08-07,19.6,20.73,19.49,20.65,1031300,17.7670131968465,18.7913358964606,17.6673003676806,18.718817475249,1137697.13434939,0.0,1.0
2013-08-08,19.71,19.95,19.4,19.71,737900,17.8667260260125,18.0842812896474,17.5857171438175,17.8667260260125,814027.649991672,0.0,1.0
2013-08-09,22.9,23.73,20.0,20.0,1874300,20.7583980718258,21.5107766918963,18.1296053029046,18.1296053029046,2067667.73869005,0.0,1.0
2013-08-12,23.53,23.82,22.98,23.08,673600,21.3294806388673,21.5923599157594,20.8309164930374,20.9215645195519,743093.949091191,0.0,1.0
2013-08-13,23.39,23.81,23.18,23.62,485500,21.202573401747,21.583295113108,21.0122125460665,21.4110638627304,535588.05267781,0.0,1.0
2013-08-14,23.49,23.71,22.79,23.25,302100,21.2932214282615,21.4926470865934,20.6586852426598,21.0756661646266,333267.045754823,0.0,1.0
2013-08-15,22.97,23.51,22.61,23.02,415900,20.821851690386,21.3113510335644,20.4955187949337,20.8671757036432,458807.561500929,0.0,1.0
2013-08-16,23.12,23.68,22.69,22.83,298900,20.9578237301577,21.4654526786391,20.5680372161453,20.6949444532656,329736.90822945,0.0,1.0
2013-08-19,22.89,23.43,22.66,23.14,191400,20.7493332691743,21.2388326123528,20.5408428081909,20.9759533354606,211146.350736423,0.0,1.0
2013-08-20,23.34,23.75,22.68,22.87,287100,21.1572493884897,21.5289062971992,20.5589724134938,20.7312036638714,316719.526104633,0.0,1.0
2013-08-21,24.09,24.34,23.19,23.27,461200,21.8371095873486,22.0637296536349,21.0212773487179,21.0937957699295,508781.070844504,0.0,1.0
2013-08-22,25.15,25.19,24.14,24.22,360600,22.7979786684026,22.8342378790084,21.8824336006059,21.9549520218175,397802.372390563,0.0,1.0
2013-08-23,25.01,25.25,24.75,25.22,290700,22.6710714312822,22.8886266949171,22.4353865623445,22.8614322869627,320690.930820679,0.0,1.0
2013-08-26,27.45,27.48,25.61,26.14,1069300,24.8828832782366,24.910077686191,23.2149595903694,23.6953941308963,1179617.5174632,0.0,1.0
2013-08-27,26.32,27.3,26.29,27.03,554900,23.8585605786225,24.7469112384648,23.8313661706681,24.5021615668756,612147.910259355,0.0,1.0
2013-08-28,26.48,27.19,26.27,26.39,434600,24.0035974210457,24.6471984092988,23.8132365653652,23.9220141971826,479436.802664834,0.0,1.0
2013-08-29,26.59,27.4,26.51,26.51,464000,24.1033102502117,24.8375592649793,24.0307918290001,24.0307918290001,511869.941179205,0.0,1.0
2013-08-30,24.88,26.92,24.59,26.63,704300,22.5532289968133,24.4024487377096,22.2903497199212,24.1395694608175,776961.205975248,0.0,1.0
2013-09-03,24.76,25.75,24.71,25.29,723400,22.4444513649959,23.3418668274897,22.3991273517387,22.9248859055229,798031.714329822,0.0,1.0
2013-09-04,25.65,26.29,24.77,25.71,549700,23.2512188009752,23.8313661706681,22.4535161676474,23.3056076168839,606411.436780623,0.0,1.0
2013-09-05,25.81,26.14,25.45,25.81,291200,23.3962556433984,23.6953941308963,23.0699227479461,23.3962556433984,321242.514809019,0.0,1.0
2013-09-06,25.89,25.94,25.02,25.94,523800,23.46877406461,23.5140980778673,22.6801362339337,23.5140980778673,577839.38618463,0.0,1.0
2013-09-09,26.09,26.55,26.0,26.0,608600,23.6500701176391,24.0670510396059,23.568486893776,23.568486893776,671388.030607035,0.0,1.0
2013-09-10,26.36,26.49,25.8,26.28,482400,23.8948197892283,24.0126622236972,23.387190840747,23.8223013680167,532168.231950105,0.0,1.0
2013-09-11,27.79,27.81,26.16,26.34,692700,25.191086568386,25.2092161736889,23.7135237361992,23.8766901839254,764164.457445765,0.0,1.0
2013-09-12,27.56,28.1,27.36,27.83,592400,24.9825961074026,25.472095450581,24.8013000543735,25.2273457789918,653516.70938483,0.0,1.0
2013-09-13,26.87,27.6,26.66,27.55,346500,24.3571247244524,25.0188553180084,24.1667638687719,24.9735313047511,382247.703919385,0.0,1.0
2013-09-16,25.37,26.75,25.01,26.73,701500,22.9974043267345,24.2483470926349,22.6710714312822,24.230217487332,773872.335640545,0.0,1.0
2013-09-17,25.5,25.66,25.05,25.23,440000,23.1152467612034,23.2602836036266,22.707330641888,22.8704970896142,485393.909738902,0.0,1.0
2013-09-18,25.66,26.63,25.18,26.63,301700,23.2602836036266,24.1395694608175,22.8251730763569,24.1395694608175,332825.778564152,0.0,1.0
2013-09-19,25.64,26.4,25.62,25.78,396400,23.2421539983237,23.9310789998341,23.2240243930208,23.3690612354441,437295.785955684,0.0,1.0
2013-09-20,25.73,25.95,25.45,25.69,398800,23.3237372221868,23.5231628805187,23.0699227479461,23.287478011581,439943.389099714,0.0,1.0
2013-09-23,25.19,25.82,24.88,25.63,270000,22.8342378790084,23.4053204460499,22.5532289968133,23.2330891956723,297855.353703417,0.0,1.0
2013-09-24,25.62,26.09,25.1,25.1,287200,23.2240243930208,23.6500701176391,22.7526546551453,22.7526546551453,316829.842902302,0.0,1.0
2013-09-25,25.55,26.03,25.12,25.65,274000,23.1605707744607,23.5956813017304,22.7707842604482,23.2512188009752,302268.025610134,0.0,1.0
2013-09-26,25.82,26.25,25.31,25.5,439600,23.4053204460499,23.7951069600623,22.9430155108258,23.1152467612034,484952.642548229,0.0,1.0
2013-09-27,25.73,25.98,25.17,25.55,241600,23.3237372221868,23.5503572884731,22.8161082737055,23.1605707744607,266525.383165724,0.0,1.0
2013-09-30,25.67,25.94,25.05,25.3,329800,23.2693484062781,23.5140980778673,22.707330641888,22.9339507081743,363824.79870884,0.0,1.0
2013-10-01,26.47,26.7,25.64,25.7,690400,23.9945326183943,24.2030230793777,23.2421539983237,23.2965428142324,761627.171099403,0.0,1.0
2013-10-02,26.46,26.6,26.19,26.56,402800,23.9854678157428,24.1123750528631,23.7407181441536,24.0761158422573,444356.061006431,0.0,1.0
2013-10-03,25.91,26.53,25.62,26.37,416000,23.4869036699129,24.048921434303,23.2240243930208,23.9038845918797,458917.878298599,0.0,1.0
2013-10-04,26.14,26.46,25.72,25.87,326900,23.6953941308963,23.9854678157428,23.3146724195353,23.4506444593071,360625.611576471,0.0,1.0
2013-10-07,23.81,25.82,23.49,25.82,1391300,21.583295113108,23.4053204460499,21.2932214282615,23.4053204460499,1534837.60595394,0.0,1.0
2013-10-08,22.03,23.99,21.88,23.74,821700,19.9697602411494,21.7464615608341,19.8337882013777,21.5198414945478,906473.126437401,0.0,1.0
2013-10-09,21.62,22.27,21.35,22.11,583300,19.5981033324399,20.1873155047843,19.3533536608507,20.0422786623611,643477.880797048,0.0,1.0
2013-10-10,22.3,22.78,21.93,21.99,566700,20.2145099127387,20.6496204400084,19.8791122146349,19.9335010305436,625165.29238417,0.0,1.0
2013-10-11,23.04,23.05,22.31,22.31,564700,20.8853053089461,20.8943701115976,20.2235747153901,20.2235747153901,622958.956430814,0.0,1.0
2013-10-14,23.48,23.5,22.67,22.81,357600,21.28415662561,21.3022862309129,20.5499076108424,20.6768148479627,394492.868460526,0.0,1.0
2013-10-15,23.83,24.0,23.25,23.45,788800,21.6014247184109,21.7555263634855,21.0756661646266,21.2569622176557,870178.900004648,0.0,1.0
2013-10-16,24.44,24.48,23.43,24.15,367400,22.1543776801494,22.1906368907553,21.2388326123528,21.8914984032573,405303.914631984,0.0,1.0
2013-10-17,25.85,26.19,24.06,24.19,820100,23.4325148540042,23.7407181441536,21.8099151793943,21.9277576138631,904708.057674713,0.0,1.0
2013-10-18,27.46,27.53,25.8,26.02,831000,24.891948080888,24.9554016994482,23.387190840747,23.5866164990789,916732.588620518,0.0,1.0
2013-10-21,26.86,27.62,25.95,27.47,501700,24.3480599218009,25.0369849233113,23.5231628805187,24.9010128835395,553459.373900016,0.0,1.0
2013-10-22,27.23,27.73,26.49,27.02,367100,24.6834576199046,25.1366977524773,24.0126622236972,24.4930967642241,404972.96423898,0.0,1.0
2013-10-23,27.21,28.15,27.0,27.0,348500,24.6653280146017,25.5174194638383,24.4749671589212,24.4749671589212,384454.039872744,0.0,1.0
2013-10-24,27.36,27.59,26.69,27.29,223900,24.8013000543735,25.0097905153569,24.1939582767262,24.7378464358134,246999.3099785,0.0,1.0
2013-10-25,27.68,28.23,27.33,27.35,322800,25.09137373922,25.5899378850499,24.7741056464192,24.7922352517221,356102.622872085,0.0,1.0
2013-10-28,27.47,28.3,27.3,27.58,397000,24.9010128835395,25.65339150361,24.7469112384648,25.0007257127055,437957.686741691,0.0,1.0
2013-10-29,27.6,27.9,27.4,27.5,266500,25.0188553180084,25.2907993975519,24.8375592649793,24.9282072914939,293994.265785039,0.0,1.0
2013-10-30,28.44,29.89,28.23,28.54,790200,25.7802987407304,27.094695125191,25.5899378850499,25.8709467672449,871723.335171999,0.0,1.0
2013-10-31,27.37,28.4,25.43,28.25,879800,24.810364857025,25.7440395301246,23.0517931426432,25.6080674903528,970567.185882467,0.0,1.0
2013-11-01,27.36,27.82,27.18,27.33,420500,24.8013000543735,25.2182809763403,24.6381336066474,24.7741056464192,463882.134193655,0.0,1.0
2013-11-04,28.25,28.42,27.37,27.43,520800,25.6080674903528,25.7621691354275,24.810364857025,24.8647536729337,574529.882254591,0.0,1.0
2013-11-05,28.04,28.25,27.36,28.15,440900,25.4177066346723,25.6080674903528,24.8013000543735,25.5174194638383,486386.760917913,0.0,1.0
2013-11-06,26.53,28.14,26.29,28.14,308800,24.0761158422573,25.5371993894128,23.8583145681472,25.5371993894128,340273.491524782,0.03,1.0
2013-11-07,25.42,27.04,25.39,26.55,438600,23.068784949498,24.5389435497414,23.0415597902342,24.0942659484332,483302.957845754,0.0,1.0
2013-11-08,26.7,26.95,25.25,25.56,494300,24.230391744752,24.4572680719501,22.9145090470033,23.1958356927289,544680.009263923,0.0,1.0
2013-11-11,30.8,31.9,28.66,29.75,2258600,27.9511635108001,28.9494193504715,26.0091021499847,26.9982829365683,2488800.86773922,0.0,1.0
2013-11-12,31.36,31.8,30.8,30.99,890700,28.4593664837237,28.8586688195923,27.9511635108001,28.1235895194706,981481.861726434,0.0,1.0
2013-11-13,31.7,31.97,30.9,31.0,626400,28.7679182887131,29.012944722087,28.0419140416793,28.1326645725585,690243.896020475,0.0,1.0
2013-11-14,31.5,31.64,30.88,31.63,453000,28.5864172269546,28.7134679701855,28.0237639355035,28.7043929170976,499170.633616341,0.0,1.0
2013-11-15,32.32,32.51,31.63,31.63,499600,29.3305715801642,29.5029975888348,28.7043929170976,28.7043929170976,550520.195485042,0.0,1.0
2013-11-18,32.06,33.15,31.98,32.55,562100,29.0946201998783,30.0838009864618,29.0220197751749,29.5392978011864,619390.316017096,0.0,1.0
2013-11-19,31.93,33.0,31.52,32.18,343200,28.9766445097353,29.9476751901429,28.6045673331305,29.2035208369333,378179.605865624,0.0,1.0
2013-11-20,31.74,32.46,31.29,31.97,253000,28.8042185010648,29.4576223233951,28.3958411121083,29.012944722087,278786.247913761,0.0,1.0
2013-11-21,32.25,32.7,31.6,31.98,442200,29.2670462085488,29.6754235975053,28.6771677578338,29.0220197751749,487269.876788401,0.0,1.0
2013-11-22,31.97,32.63,31.8,32.32,275400,29.012944722087,29.6118982258898,28.8586688195923,29.3305715801642,303469.29911245,0.0,1.0
2013-11-25,32.01,32.24,31.54,32.22,356800,29.0492449344387,29.2579711554609,28.6227174393063,29.239821049285,393165.744093399,0.0,1.0
2013-11-26,32.27,32.5,31.89,32.11,478200,29.2851963147246,29.4939225357468,28.9403442973836,29.1399954653179,526939.066214866,0.0,1.0
2013-11-27,32.65,32.9,32.14,32.27,448600,29.6300483320657,29.8569246592637,29.1672206245816,29.2851963147246,494322.177130883,0.0,1.0
2013-11-29,32.54,33.16,32.35,32.74,151400,29.5302227480985,30.0928760395497,29.357796739428,29.711723809857,166830.979976852,0.0,1.0
2013-12-02,33.63,34.11,32.38,32.38,804500,30.519403534682,30.9550060829023,29.3850218986918,29.3850218986918,886496.191488623,0.0,1.0
2013-12-03,33.74,34.06,33.47,33.55,499900,30.6192291186492,30.9096308174627,30.3742026852753,30.4468031099787,550850.772063594,0.0,1.0
2013-12-04,34.39,34.74,33.48,33.48,560200,31.2091075693641,31.5267344274414,30.3832777383632,30.3832777383632,617296.664352922,0.0,1.0
2013-12-05,33.79,35.96,33.58,34.42,530000,30.6646043840888,32.6338909041679,30.4740282692424,31.2363327286279,584018.622111833,0.0,1.0
2013-12-06,33.63,34.17,33.27,34.15,309000,30.519403534682,31.0094564014298,30.1927016235168,30.991306295254,340493.875910484,0.0,1.0
2013-12-09,33.56,34.07,33.37,33.71,291900,30.4558781630666,30.9187058705506,30.2834521543961,30.5920039593854,321651.010932913,0.0,1.0
2013-12-10,32.96,33.84,32.57,33.41,296300,29.9113749777913,30.7099796495284,29.5574479073623,30.3197523667477,326499.467418369,0.0,1.0
2013-12-11,32.22,33.1,32.05,32.96,423200,29.239821049285,30.0384257210222,29.0855451467903,29.9113749777913,466333.360146656,0.0,1.0
2013-12-12,32.34,32.68,32.0,32.22,270500,29.3487216863401,29.6572734913294,29.0401698813507,29.239821049285,298069.881662737,0.0,1.0
2013-12-13,33.54,33.91,32.35,32.5,395300,30.4377280568907,30.7735050211438,29.357796739428,29.4939225357468,435589.738341147,0.0,1.0
2013-12-16,33.19,33.88,32.72,33.78,452900,30.1201011988135,30.7462798618801,29.6935737036811,30.6555293310009,499060.441423488,0.0,1.0
2013-12-17,33.25,33.57,32.88,33.02,263400,30.174551517341,30.4649532161545,29.8387745530879,29.9658252963188,290246.235970296,0.0,1.0
2013-12-18,33.69,33.79,32.8,33.27,332300,30.5738538532096,30.6646043840888,29.7661741283845,30.1927016235168,366168.656844834,0.0,1.0
2013-12-19,34.12,34.41,33.51,33.54,385500,30.9640811359902,31.22725767554,30.410502897627,30.4377280568907,424790.90344172,0.0,1.0
2013-12-20,33.79,34.49,33.73,34.3,911600,30.6646043840888,31.2998581002433,30.6101540655613,31.1274320915728,1004512.03003235,0.0,1.0
2013-12-23,33.98,34.33,33.36,34.17,345500,30.8370303927593,31.1546572508366,30.2743771013081,31.0094564014298,380714.026301204,0.0,1.0
2013-12-24,34.06,34.72,33.94,34.13,156400,30.9096308174627,31.5085843212655,30.8007301804076,30.9731561890781,172340.589619416,0.0,1.0
2013-12-26,34.7,34.88,34.31,34.31,267400,31.4904342150897,31.6537851706723,31.1365071446607,31.1365071446607,294653.923684347,0.0,1.0
2013-12-27,34.68,34.99,33.99,34.84,251600,31.4722841089139,31.7536107546394,30.8461054458472,31.6174849583206,277243.557213843,0.0,1.0
2013-12-30,33.83,34.64,33.48,34.57,223900,30.7009045964405,31.4359838965622,30.3832777383632,31.3724585249467,246720.319794036,0.0,1.0
2013-12-31,33.68,33.82,33.38,33.8,219500,30.5647788001216,30.6918295433526,30.292527207484,30.6736794371767,241871.86330858,0.0,1.0
2014-01-02,33.82,34.08,33.16,33.58,323000,30.6918295433526,30.9277809236385,30.0928760395497,30.4740282692424,355920.782909664,0.0,1.0
2014-01-03,33.82,34.49,32.78,33.88,426900,30.6918295433526,31.2998581002433,29.7480240222087,30.7462798618801,470410.471282153,0.0,1.0
2014-01-06,33.58,33.99,33.25,33.88,335000,30.4740282692424,30.8461054458472,30.174551517341,30.7462798618801,369143.846051819,0.0,1.0
2014-01-07,33.89,34.52,33.55,33.66,548400,30.755354914968,31.3270832595071,30.4468031099787,30.5466286939458,604293.98559647,0.0,1.0
2014-01-08,33.33,34.23,32.92,33.9,612300,30.2471519420444,31.0639067199574,29.8750747654396,30.7644299680559,674706.796828443,0.0,1.0
2014-01-09,33.47,33.93,32.49,33.4,541800,30.3742026852753,30.7916551273197,29.4848474826589,30.3106773136598,597021.300868284,0.0,1.0
2014-01-10,34.28,34.77,33.84,34.19,780200,31.109281985397,31.5539595867052,30.7099796495284,31.0276065076057,859719.488625758,0.0,1.0
2014-01-13,33.57,34.88,33.33,34.28,419000,30.4649532161545,31.6537851706723,30.2471519420444,31.109281985397,461705.288046902,0.0,1.0
2014-01-14,34.69,34.92,33.62,33.62,273100,31.4813591620018,31.690085383024,30.5103284815941,30.5103284815941,300934.878676871,0.0,1.0
2014-01-15,34.88,34.99,34.17,34.81,244500,31.6537851706723,31.7536107546394,31.0094564014298,31.5902597990568,269419.911521402,0.0,1.0
2014-01-16,35.35,35.66,34.44,34.76,360700,32.0803126658046,32.3616393115302,31.2544828348037,31.5448845336172,397463.239614601,0.0,1.0
2014-01-17,34.21,35.0,34.01,34.91,264600,31.0457566137815,31.7626858077274,30.8642555520231,31.6810103299361,291568.542284511,0.0,1.0
2014-01-21,35.27,35.53,34.47,34.51,276200,32.0077122411013,32.2436636213872,31.2817079940675,31.3180082064192,304350.83665526,0.0,1.0
2014-01-22,35.6,35.74,35.12,35.38,214600,32.3071889930027,32.4342397362336,31.8715864447824,32.1075378250684,236472.445858867,0.0,1.0
2014-01-23,34.95,35.48,34.69,35.48,204100,31.7173105422878,32.1982883559476,31.4813591620018,32.1982883559476,224902.265609481,0.0,1.0
2014-01-24,32.44,34.54,32.29,34.54,461200,29.4394722172193,31.3452333656829,29.3033464209005,31.3452333656829,508206.393430146,0.0,1.0
2014-01-27,32.26,33.09,31.53,32.14,393100,29.2761212616367,30.0293506679342,28.6136423862184,29.1672206245816,433165.510098418,0.0,1.0
2014-01-28,33.08,33.61,32.02,32.42,352700,30.0202756148463,30.5012534285062,29.0583199875266,29.4213221110435,388647.864186497,0.0,1.0
2014-01-29,32.22,33.39,32.04,32.81,476800,29.239821049285,30.3016022605719,29.0764700937024,29.7752491814724,525396.375514947,0.0,1.0
2014-01-30,33.4,34.18,32.0,32.1,365700,30.3106773136598,31.0185314545177,29.0401698813507,29.13092041223,402972.849257165,0.0,1.0
2014-01-31,34.29,34.9,32.0,32.9,538700,31.1183570384849,31.6719352768481,29.0401698813507,29.8569246592637,593605.342889895,0.0,1.0
2014-02-03,32.51,34.22,32.11,34.22,599300,29.5029975888348,31.0548316668694,29.1399954653179,31.0548316668694,660381.811757775,0.0,1.0
2014-02-04,32.35,33.1,32.05,32.74,376600,29.3850218986918,30.0662820663585,29.1125178316251,29.7392771858785,414599.316685974,0.03,1.0
2014-02-05,30.97,32.64,30.38,32.1,842800,28.131503190185,29.6484424968562,27.5955785249538,29.1579351761362,927839.362992403,0.0,1.0
2014-02-06,31.09,31.54,30.31,31.16,470100,28.2405048170117,28.6492609176117,27.5319942426383,28.3040890993272,517533.560207319,0.0,1.0
2014-02-07,30.96,31.54,30.3,31.23,362400,28.1224197212828,28.6492609176117,27.522910773736,28.3676733816428,398966.522482732,0.0,1.0
2014-02-10,30.94,31.69,30.52,30.87,404400,28.1042527834783,28.785512951145,27.7227470895849,28.0406685011627,445204.364492321,0.0,1.0
2014-02-11,30.4,31.0,29.88,30.98,395400,27.6137454627583,28.1587535968916,27.1414050798427,28.1405866590872,435296.255490266,0.0,1.0
2014-02-12,32.14,32.19,30.28,30.44,689500,29.1942690517451,29.2396863962562,27.5047438359316,27.6500793383672,759071.239657406,0.0,1.0
2014-02-13,31.56,32.2,30.89,31.64,535500,28.6674278554161,29.2487698651584,28.0588354389672,28.7400956066339,589532.485622251,0.0,1.0
2014-02-14,32.08,32.2,31.13,31.6,356100,29.1397682383317,29.2487698651584,28.2768386926206,28.703761731025,392030.846181295,0.0,1.0
2014-02-18,32.23,32.48,31.58,32.19,345900,29.2760202718651,29.5031069944207,28.6855947932206,29.2396863962562,380801.655978966,0.0,1.0
2014-02-19,31.63,32.77,31.59,32.06,670900,28.7310121377317,29.7665275925851,28.6946782621228,29.1216013005273,738594.481053161,0.0,1.0
2014-02-20,31.86,32.13,30.96,31.61,396300,28.9399319224828,29.1851855828429,28.1224197212828,28.7128451999273,436287.066390472,0.0,1.0
2014-02-21,32.62,32.77,31.57,32.13,479400,29.6302755590518,29.7665275925851,28.6765113243184,29.1851855828429,527771.939509443,0.0,1.0
2014-02-24,33.4,34.58,32.64,32.64,554500,30.3387861334252,31.4106354638875,29.6484424968562,29.6484424968562,610449.604626587,0.0,1.0
2014-02-25,33.37,33.95,32.65,33.49,320800,30.3115357267185,30.8383769230475,29.6575259657585,30.4205373535452,353169.040873236,0.0,1.0
2014-02-26,33.69,35.12,33.31,33.46,463000,30.6022067315897,31.9011427846076,30.2570349133052,30.3932869468385,509717.163105698,0.0,1.0
2014-02-27,33.71,34.16,32.53,33.59,298100,30.6203736693941,31.0291297699941,29.5485243389318,30.5113720425674,328178.588168054,0.0,1.0
2014-02-28,33.26,34.39,32.95,33.72,269500,30.2116175687941,31.2380495547453,29.9300300328252,30.6294571382963,296692.819561524,0.0,1.0
2014-03-03,32.82,33.38,32.05,32.84,249200,29.8119449370963,30.3206191956208,29.1125178316251,29.8301118749007,274344.52925689,0.0,1.0
2014-03-04,34.89,35.38,32.95,33.29,416100,31.6922229998564,32.1373129760654,29.9300300328252,30.2388679755007,458084.906194992,0.0,1.0
2014-03-05,35.73,36.0,34.9,35.08,334100,32.4552343876432,32.7004880480032,31.7013064687587,31.8648089089987,367811.024176272,0.0,1.0
2014-03-06,36.63,36.68,35.55,35.88,384200,33.2727465888433,33.3181639333544,32.2917319474032,32.5914864211765,422966.164287709,0.0,1.0
2014-03-07,37.19,37.61,36.42,36.75,551100,33.7814208473678,34.1629265412611,33.0819937418966,33.3817482156699,606706.54122581,0.0,1.0
2014-03-10,37.18,37.3,36.57,37.21,283100,33.7723373784655,33.8813390052922,33.2182457754299,33.7995877851722,311665.073164629,0.0,1.0
2014-03-11,36.67,37.37,36.46,37.26,441600,33.3090804644522,33.9449232876078,33.1183276175055,33.8450051296833,486157.881700813,0.0,1.0
2014-03-12,36.72,37.03,36.29,36.46,227600,33.3544978089633,33.6360853449322,32.9639086461677,33.1183276175055,250565.067651959,0.0,1.0
2014-03-13,35.59,36.83,35.27,36.82,453400,32.3280658230121,33.4544159668877,32.0373948181409,33.4453324979855,499148.513503506,0.0,1.0
2014-03-14,35.54,35.94,34.72,35.46,229100,32.2826484785009,32.6459872345899,31.5378040285186,32.2099807272832,252216.419152302,0.0,1.0
2014-03-17,35.58,36.16,35.37,35.72,195800,32.3189823541098,32.8458235504388,32.1282295071631,32.446150918741,215556.4158447,0.0,1.0
2014-03-18,36.56,36.76,35.42,35.68,379800,33.2091623065277,33.3908316845722,32.1736468516743,32.4098170431321,418122.199886705,0.0,1.0
2014-03-19,36.34,36.7,35.95,36.51,291500,33.0093259906788,33.3363308711588,32.6550707034921,33.1637449620166,320912.641566547,0.0,1.0
2014-03-20,36.04,36.59,35.71,36.22,362500,32.7368219236121,33.2364127132344,32.4370674498387,32.9003243638521,399076.612582755,0.0,1.0
2014-03-21,37.14,37.45,36.05,36.27,535800,33.7360035028566,34.0175910388256,32.7459053925143,32.9457417083632,589862.755922319,0.0,1.0
2014-03-24,36.01,37.43,35.06,37.29,308300,32.7095715169054,33.9994241010211,31.8466419711942,33.87225553639,339407.778370382,0.0,1.0
2014-03-25,36.32,37.08,35.1,36.52,187400,32.9911590528743,33.6815026894433,31.8829758468031,33.1728284309188,206308.847442782,0.0,1.0
2014-03-26,35.64,37.12,35.34,36.5,274800,32.3734831675232,33.7178365650522,32.1009791004565,33.1546614931144,302527.594862734,0.0,1.0
2014-03-27,34.96,36.11,34.81,35.56,299000,31.755807282172,32.8004062059277,31.6195552486387,32.3008154163054,329169.399068259,0.0,1.0
2014-03-28,35.26,35.8,34.48,35.06,222000,32.0283113492387,32.5188186699587,31.3198007748653,31.8466419711942,244400.022050681,0.0,1.0
2014-03-31,36.95,37.2,35.43,35.43,307100,33.5634175937144,33.79050431627,32.1827303205765,32.1827303205765,338086.697170108,0.0,1.0
2014-04-01,38.49,38.65,36.58,37.21,410900,34.9622718046568,35.1076073070923,33.2273292443321,33.7995877851722,452360.220993804,0.0,1.0
2014-04-02,38.56,38.84,38.04,38.66,398200,35.0258560869723,35.2801932162346,34.5535157040567,35.1166907759945,438378.778290906,0.0,1.0
2014-04-03,38.14,39.78,37.9,38.62,269800,34.644350393079,36.1340392930435,34.4263471394256,35.0803569003857,297023.089861592,0.0,1.0
2014-04-04,36.93,38.9,36.6,38.39,306500,33.54525065591,35.3346940296479,33.2454961821366,34.8714371156345,337426.156569971,0.0,1.0
2014-04-07,35.48,37.3,35.27,36.49,312400,32.2281476650876,33.8813390052922,32.0373948181409,33.1455780242121,343921.472471318,0.0,1.0
2014-04-08,35.85,36.16,35.28,35.5,215700,32.5642360144699,32.8458235504388,32.0464782870431,32.246314602892,237464.345749242,0.0,1.0
2014-04-09,37.13,37.26,35.66,36.08,209400,33.7269200339544,33.8450051296833,32.3916501053276,32.773155799221,230528.669447804,0.0,1.0
2014-04-10,36.46,37.16,36.13,37.06,309800,33.1183276175055,33.7541704406611,32.8185731437321,33.6633357516389,341059.129870724,0.0,1.0
2014-04-11,36.13,37.09,36.08,36.26,282700,32.8185731437321,33.6905861583455,32.773155799221,32.936658239461,311224.712764538,0.0,1.0
2014-04-14,36.02,36.9,35.33,36.55,296100,32.7186549858077,33.5180002492033,32.0918956315543,33.2000788376255,325976.786167596,0.0,1.0
2014-04-15,36.05,36.74,35.09,36.08,223100,32.7459053925143,33.3726647467677,31.8738923779009,32.773155799221,245611.013150932,0.0,1.0
2014-04-16,37.26,37.27,36.17,36.37,144800,33.8450051296833,33.8540885985855,32.854907019341,33.0365763973855,159410.464833057,0.0,1.0
2014-04-17,38.05,38.24,36.92,37.25,233700,34.5625991729589,34.7351850821012,33.5361671870077,33.8359216607811,257280.563753352,0.0,1.0
2014-04-21,38.41,38.74,37.77,38.05,316800,34.889604053439,35.1893585272123,34.3082620436967,34.5625991729589,348765.436872322,0.0,1.0
2014-04-22,38.99,39.79,38.31,38.43,358000,35.4164452497679,36.1431227619458,34.7987693644167,34.9077709912434,394122.558081728,0.0,1.0
2014-04-23,38.88,39.58,38.5,38.98,245800,35.3165270918435,35.9523699149991,34.971355273559,35.4073617808657,270601.465856114,0.0,1.0
2014-04-24,38.82,39.59,37.91,39.33,362200,35.2620262784301,35.9614533839013,34.4354306083278,35.7252831924435,398746.342282687,0.0,1.0
2014-04-25,38.0,39.04,37.88,38.33,342900,34.5171818284478,35.461862594279,34.4081802016212,34.8169363022212,377498.952978281,0.0,1.0
2014-04-28,37.83,39.36,37.3,38.26,361900,34.36276285711,35.7525335991502,33.8813390052922,34.7533520199056,398416.071982619,0.0,1.0
2014-04-29,38.0,39.68,36.8,38.01,294200,34.5171818284478,36.0432046040213,33.4271655601811,34.5262652973501,323885.074267164,0.0,1.0
2014-04-30,39.42,39.61,37.35,37.92,420800,35.8070344125635,35.9796203217058,33.9267563498033,34.44451407723,463259.140896065,0.0,1.0
2014-05-01,40.57,41.99,37.58,39.55,242500,36.8516333363192,38.1414859204349,34.1356761345545,35.9251195082924,266968.49255536,0.0,1.0
2014-05-02,39.25,40.06,37.81,40.06,473200,35.6526154412257,36.3883764223058,34.3445959193056,36.3883764223058,520946.353308028,0.0,1.0
2014-05-05,39.79,39.94,38.02,38.79,294000,36.1703731686524,36.3067279305348,34.561386978441,35.2613414227703,323421.048089669,0.03,1.0
2014-05-06,39.24,39.83,38.5,38.5,297800,35.6704057084172,36.2067344384877,34.9977222164644,34.9977222164644,327601.320139807,0.0,1.0
2014-05-07,39.52,39.69,38.73,38.86,233000,35.9249345972643,36.0794699940642,35.2067995180173,35.324973644982,256316.680969023,0.0,1.0
2014-05-08,40.16,40.25,39.26,39.26,327700,36.5067149146289,36.5885277717583,35.6885863433349,35.6885863433349,360493.460744844,0.0,1.0
2014-05-09,39.85,40.46,39.51,40.01,288900,36.2249150734054,36.7794244383935,35.9158442798054,36.3703601527465,317810.682969746,0.0,1.0
2014-05-12,41.45,41.6,39.87,39.87,228800,37.6793658668169,37.8157206286992,36.243095708323,36.243095708323,251696.380282028,0.0,1.0
2014-05-13,42.01,42.345,41.36,41.59,458500,38.1884236445109,38.4929492793814,37.5975530096875,37.8066303112404,504382.824996983,0.0,1.0
2014-05-14,41.01,42.34,40.76,41.82,255700,37.2793918986287,38.488404120652,37.0521339621582,38.0157076127933,281288.30611064,0.0,1.0
2014-05-15,40.24,40.69,39.59,40.69,437800,36.5794374542994,36.9885017399464,35.988566819476,36.9885017399464,481611.34303965,0.0,1.0
2014-05-16,40.4,41.99,39.37,40.3,202400,36.7248825336406,38.1702430095933,35.7885798353819,36.6339793590524,222654.490249486,0.0,1.0
2014-05-19,41.15,41.28,39.9,40.32,189700,37.4066563430522,37.5248304700169,36.2703666606995,36.65215999397,208683.581029286,0.0,1.0
2014-05-20,40.1,41.57,39.67,41.15,217000,36.4521730098759,37.7884496763227,36.0612893591466,37.4066563430522,238715.535494756,0.0,1.0
2014-05-21,40.8,41.33,40.16,40.49,144300,37.0884952319935,37.570282057311,36.5067149146289,36.80669539077,158740.330746051,0.0,1.0
2014-05-22,40.95,41.4999,40.81,41.1,178600,37.2248499938758,37.7247265509364,37.0975855494523,37.3612047557581,196472.786356513,0.0,1.0
2014-05-23,41.44,41.64,40.81,41.04,114500,37.6702755493581,37.8520818985345,37.0975855494523,37.3066628510052,125958.197300228,0.0,1.0
2014-05-27,42.91,43.04,41.58,41.58,323000,39.0065522158049,39.1247263427696,37.7975399937816,37.7975399937816,355323.124261779,0.0,1.0
2014-05-28,43.485,43.74,42.72,43.03,174500,39.5292454696871,39.7610485648871,38.8338361840873,39.1156360253107,191962.492828732,0.0,1.0
2014-05-29,43.78,43.86,43.0,43.58,211000,39.7974098347224,39.870132374393,39.0883650729343,39.615603485546,232115.105941905,0.0,1.0
2014-05-30,42.77,44.63,42.05,43.78,354000,38.8792877713814,40.5700868187223,38.2247849143462,39.7974098347224,389425.343618172,0.0,1.0
2014-06-02,42.63,43.04,41.1715,43.04,243500,38.7520233269579,39.1247263427696,37.4262005255887,39.1247263427696,267867.432686511,0.0,1.0
2014-06-03,42.02,43.06,41.84,42.38,249200,38.1975139619697,39.1429069776872,38.0338882477109,38.5247653904873,274137.840761719,0.0,1.0
2014-06-04,42.59,42.65,41.06,41.75,200500,38.7156620571226,38.7702039618755,37.3248434859228,37.9520753905815,220564.354224417,0.0,1.0
2014-06-05,44.05,44.49,41.89,42.91,404300,40.0428484061106,40.4428223742987,38.0793398350051,39.0065522158049,444758.944702901,0.0,1.0
2014-06-06,44.89,44.97,43.98,44.15,180800,40.8064350726516,40.8791576123222,39.9792161838988,40.1337515806988,198892.943859225,0.0,1.0
2014-06-09,45.15,45.68,44.47,44.91,184700,41.042783326581,41.5245701518986,40.4246417393811,40.8246157075693,203183.223068577,0.0,1.0
2014-06-10,44.13,45.15,44.015,45.02,230000,40.1155709457812,41.042783326581,40.0110322950047,40.9246091996163,253016.466192598,0.0,1.0
2014-06-11,43.74,44.08,43.24,44.0,179300,39.7610485648871,40.070119358487,39.306532691946,39.9973968188165,197242.836471012,0.0,1.0
2014-06-12,43.36,43.77,42.76,43.73,132000,39.4156165014519,39.7883195172636,38.8701974539226,39.7519582474283,145209.450162708,0.0,1.0
2014-06-13,42.65,43.58,42.31,43.35,229100,38.7702039618755,39.615603485546,38.4611331682756,39.4065261839931,252026.40175967,0.0,1.0
2014-06-16,42.58,43.14,42.2,42.54,151900,38.7065717396638,39.2156295173578,38.3611396762285,38.6702104698285,167100.874846329,0.0,1.0
2014-06-17,42.24,42.85,42.016,42.61,219900,38.3975009460638,38.9520103110519,38.1938778349862,38.7338426920402,241905.743111966,0.0,1.0
2014-06-18,42.69,42.79,42.06,42.41,185900,38.8065652317108,38.897468406299,38.233875231805,38.5520363428638,204503.308979148,0.0,1.0
2014-06-19,42.6,42.98,41.78,42.75,157500,38.7247523745814,39.0701844380166,37.979346342958,38.8611071364637,173261.275762323,0.0,1.0
2014-06-20,43.05,43.19,42.0035,42.6,271200,39.1338166602284,39.2610811046519,38.1825149381627,38.7247523745814,298339.415788837,0.0,1.0
2014-06-23,42.26,43.08,42.17,43.05,133200,38.4156815809815,39.1610876126049,38.3338687238521,39.1338166602284,146529.536073278,0.0,1.0
2014-06-24,41.94,43.1825,41.83,42.21,167700,38.1247914222992,39.2542633665578,38.0247979302521,38.3702299936873,184482.006002168,0.0,1.0
2014-06-25,42.28,42.48,41.5,41.58,94800,38.4338622158991,38.6156685650755,37.724817454111,37.7975399937816,104286.786935036,0.0,1.0
2014-06-26,42.63,42.88,41.92,42.32,153900,38.7520233269579,38.9792812634284,38.1066107873815,38.4702234857344,169301.018030612,0.0,1.0
2014-06-27,42.65,43.35,42.16,42.27,888400,38.7702039618755,39.4065261839931,38.3247784063932,38.4247718984403,977303.602458713,0.0,1.0
2014-06-30,43.51,43.79,42.31,42.71,250400,39.5519712633342,39.8065001521812,38.4611331682756,38.8247458666284,275457.926672289,0.0,1.0
2014-07-01,44.09,45.19,43.865,43.92,350200,40.0792096759459,41.0791445964163,39.8746775331224,39.9246742791459,385245.071568034,0.0,1.0
2014-07-02,43.65,45.07,43.5,44.52,182400,39.6792357077577,40.9700607869104,39.5428809458754,40.4700933266752,200653.058406652,0.0,1.0
2014-07-03,43.62,44.41,43.5,43.76,137300,39.6519647553812,40.3700998346282,39.5428809458754,39.7792291998047,151039.82960106,0.0,1.0
2014-07-07,43.03,43.84,42.565,43.62,176900,39.1156360253107,39.8519517394753,38.6929362634755,39.6519647553812,194602.664649872,0.0,1.0
2014-07-08,41.79,43.45,41.31,43.05,320200,37.9884366604168,39.4974293585813,37.5521014223934,39.1338166602284,352242.923803782,0.0,1.0
2014-07-09,41.83,42.4399,41.29,41.96,264500,38.0247979302521,38.5792163920657,37.5339207874757,38.1429720572168,290968.936121488,0.0,1.0
2014-07-10,41.92,42.25,40.71,41.01,209600,38.1066107873815,38.4065912635226,37.0066823748641,37.2793918986287,230575.005712907,0.0,1.0
2014-07-11,41.63,42.36,41.36,42.0,119500,37.8429915810757,38.5065847555697,37.5975530096875,38.1793333270521,131458.555260937,0.0,1.0
2014-07-14,42.07,42.7959,41.67,42.11,133300,38.2429655492638,38.9028316935997,37.879352850911,38.2793268190991,146639.543232493,0.0,1.0
2014-07-15,42.1,42.55,41.43,41.99,137300,38.2702365016403,38.6793007872873,37.6611852318992,38.1702430095933,151039.82960106,0.0,1.0
2014-07-16,41.92,42.78,41.66,42.22,142700,38.1066107873815,38.8883780888402,37.8702625334521,38.3793203111462,156980.216198625,0.0,1.0
2014-07-17,41.43,42.34,41.25,41.7,266200,37.6611852318992,38.488404120652,37.4975595176404,37.9066238032874,292839.057828129,0.0,1.0
2014-07-18,42.19,42.7,41.37,41.37,250300,38.3520493587697,38.8156555491696,37.6066433271463,37.6066433271463,275347.919513075,0.0,1.0
2014-07-21,41.72,41.94,41.17,41.92,110900,37.9248044382051,38.1247914222992,37.4248369779699,38.1066107873815,121997.939568518,0.0,1.0
2014-07-22,42.43,42.66,42.05,42.23,250200,38.5702169777814,38.7792942793343,38.2247849143462,38.388410628605,275237.912353861,0.0,1.0
2014-07-23,42.74,43.348,42.51,42.75,236600,38.8520168190049,39.4047081205013,38.642939517452,38.8611071364637,260276.938700733,0.0,1.0
2014-07-24,43.21,43.58,42.77,43.05,168300,39.2792617395695,39.615603485546,38.8792877713814,39.1338166602284,185142.048957453,0.0,1.0
2014-07-25,42.09,42.94,41.94,42.94,156000,38.2611461841815,39.0338231681813,38.1247914222992,39.0338231681813,171611.16837411,0.0,1.0
2014-07-28,41.42,42.19,40.95,42.06,166400,37.6520949144404,38.3520493587697,37.2248499938758,38.233875231805,183051.912932384,0.0,1.0
2014-07-29,40.9,41.67,40.86,41.42,200800,37.1793984065817,37.879352850911,37.1430371367464,37.6520949144404,220894.375702059,0.0,1.0
2014-07-30,42.29,42.37,41.0001,41.35,333100,38.4429525333579,38.5156750730285,37.2703924843445,37.5884626922287,366433.84734241,0.0,1.0
2014-07-31,31.73,40.5,31.5,40.5,2017000,28.843577296842,36.8157857082288,28.6344999952891,36.8157857082288,2218844.40134987,0.0,1.0
2014-08-01,33.8,34.36,32.07,32.22,927400,30.7252730108181,31.2343307885121,29.1526480904419,29.2890028523242,1020206.39455224,0.0,1.0
2014-08-04,33.76,34.41,31.91,34.32,690700,30.6889117409828,31.2797823758062,29.0072030111008,31.1979695186768,759819.448692293,0.0,1.0
2014-08-05,32.9,33.92,32.58,33.63,495700,29.9344153919006,30.8624732551145,29.6432599838335,30.5986136665537,544808.702174041,0.03,1.0
2014-08-06,32.98,33.35,32.67,32.78,308300,30.0072042439174,30.343852684495,29.7251474423524,29.8252321138754,338843.096389463,0.0,1.0
2014-08-07,33.29,34.04,33.03,33.4,392000,30.2892610454824,30.9716565331397,30.0526972764279,30.3893457170055,430835.205269768,0.0,1.0
2014-08-08,33.48,33.55,32.84,33.48,311200,30.4621345690223,30.5258248145369,29.879823752888,30.4621345690223,342030.397652938,0.0,1.0
2014-08-11,33.98,34.62,33.53,33.61,428500,30.9170648941271,31.4993757102614,30.5076276015327,30.5804164535495,470951.23841351,0.0,1.0
2014-08-12,34.06,34.25,33.58,33.93,349800,30.9898537461439,31.1627272696838,30.5531206340432,30.8715718616166,384454.476539196,0.0,1.0
2014-08-13,34.06,34.58,33.99,34.35,284400,30.9898537461439,31.462981284253,30.9261635006292,31.2537133347047,312575.337700822,0.0,1.0
2014-08-14,34.31,34.445,33.76,34.15,239200,31.2173189086963,31.3401500964747,30.716895551081,31.0717412046628,262897.400766655,0.0,1.0
2014-08-15,34.62,34.99,34.03,34.58,323800,31.4993757102614,31.836024150839,30.9625579266376,31.462981284253,355878.672108038,0.0,1.0
2014-08-18,35.92,35.95,34.7,35.11,461200,32.682194555534,32.7094903750403,31.5721645622781,31.9452074288641,506890.807832697,0.0,1.0
2014-08-19,36.59,36.89,35.83,35.83,566200,33.2918011911746,33.5647593862375,32.6003070970152,32.6003070970152,622293.094958526,0.0,1.0
2014-08-20,36.34,36.52,35.88,36.16,321600,33.0643360286221,33.2281109456599,32.6458001295256,32.9005611115844,353460.719425402,0.0,1.0
2014-08-21,36.78,36.9,36.05,36.34,334500,33.4646747147144,33.5738579927396,32.8004764400613,33.0643360286221,367638.714700861,0.0,1.0
2014-08-22,37.14,37.27,36.11,36.62,333900,33.7922245487899,33.9105064333172,32.8550680790739,33.3190970106808,366979.273060142,0.0,1.0
2014-08-25,37.05,37.539,36.82,37.51,237700,33.710337090271,34.1552589482236,33.5010691407228,34.1288729893675,261248.796664857,0.0,1.0
2014-08-26,37.18,37.5,36.9636,37.19,303400,33.8286189747983,34.1197743828654,33.6317251300929,33.8377175813004,333457.656323591,0.0,1.0
2014-08-27,36.46,37.28,36.2724,37.2,261500,33.1735193066473,33.9196050398193,33.0028294486679,33.8468161878025,287406.648413378,0.0,1.0
2014-08-28,35.87,36.52,35.77,36.4,243600,32.6367015230235,33.2281109456599,32.5457154580026,33.1189276676347,267733.306131928,0.0,1.0
2014-08-29,35.9,36.24,35.75,36.02,373300,32.6639973425298,32.9733499636012,32.5275182449984,32.773180620555,410282.607467359,0.0,1.0
2014-09-02,37.4,37.439,35.63,35.99,371900,34.0287883178445,34.0642728832026,32.4183349669732,32.7458848010487,408743.91030568,0.0,1.0
2014-09-03,37.19,37.73,37.04,37.73,235100,33.8377175813004,34.3290423324137,33.7012384837689,34.3290423324137,258391.216221741,0.0,1.0
2014-09-04,36.82,37.7,36.68,37.39,447800,33.5010691407228,34.3017465129074,33.3736886496934,34.0196897113424,492163.277856638,0.0,1.0
2014-09-05,36.74,37.28,36.5803,36.76,428900,33.428280288706,33.9196050398193,33.2829755428675,33.4464775017102,471390.866173989,0.0,1.0
2014-09-08,36.91,37.28,36.66,36.75,225800,33.5829565992417,33.9196050398193,33.3554914366892,33.4373788952081,248169.870790596,0.0,1.0
2014-09-09,35.86,37.255,35.77,36.86,344800,32.6276029165214,33.896858523564,32.5457154580026,33.5374635667312,378959.129533205,0.0,1.0
2014-09-10,34.68,36.26,34.51,35.98,729100,31.5539673492739,32.9915471766053,31.3992910387383,32.7367861945466,801331.500413746,0.0,1.0
2014-09-11,35.34,35.62,34.22,34.24,307100,32.1544753784124,32.4092363604711,31.1354314501775,31.1536286631817,337524.213108025,0.0,1.0
2014-09-12,35.62,35.834,35.08,35.45,317600,32.4092363604711,32.603946539616,31.9179116093578,32.2545600499354,349064.441820608,0.0,1.0
2014-09-15,34.21,34.5,33.13,33.63,701300,31.1263328436754,31.3901924322362,30.1436833414488,30.5986136665537,770777.371060429,0.0,1.0
2014-09-16,34.87,35.14,33.98,34.16,616900,31.7268408728138,31.9725032483704,30.9170648941271,31.0808398111649,678015.913599285,0.0,1.0
2014-09-17,35.91,36.52,34.6,35.08,528100,32.6730959490319,33.2281109456599,31.4811784972572,31.9179116093578,580418.550772869,0.0,1.0
2014-09-18,37.65,38.3,36.67,37.71,650700,34.2562534803969,34.8476629030332,33.3645900431913,34.3108451194095,715164.459359791,0.0,1.0
2014-09-19,37.47,38.54,36.85,38.05,716900,34.0924785633591,35.0660294590836,33.5283649602291,34.6201977404808,787922.853719125,0.0,1.0
2014-09-22,37.34,37.49,36.78,37.29,436900,33.9741966788319,34.1106757763633,33.4646747147144,33.9287036463214,480183.421383575,0.0,1.0
2014-09-23,37.67,38.02,37.13,37.19,457800,34.2744506934011,34.5929019209745,33.7831259422878,33.8377175813004,503153.971868622,0.0,1.0
2014-09-24,37.77,37.98,37.41,37.5,433136,34.3654367584221,34.5565074949661,34.0378869243465,34.1197743828654,476046.524157464,0.0,1.0
2014-09-25,37.81,38.05,37.04,37.54,413222,34.4018311844304,34.6201977404808,33.7012384837689,34.1561688088738,454159.656102001,0.0,1.0
2014-09-26,37.83,38.95,37.7,37.78,316794,34.4200283974346,35.4390723256696,34.3017465129074,34.3745353649242,348178.591883243,0.0,1.0
2014-09-29,37.68,37.82,37.11,37.41,261793,34.2835492999032,34.4109297909325,33.7649287292836,34.0378869243465,287728.675747929,0.0,1.0
2014-09-30,37.3,37.994,37.02,37.57,609540,33.9378022528235,34.569245544069,33.6830412707648,34.1834646283801,669926.762806465,0.0,1.0
2014-10-01,35.41,37.49,35.35,37.25,739323,32.2181656239271,34.1106757763633,32.1635739849145,33.892309220313,812567.286902195,0.0,1.0
2014-10-02,35.45,35.82,35.11,35.5,386560,32.2545600499354,32.5912084905131,31.9452074288641,32.3000530824459,424856.26772725,0.0,1.0
2014-10-03,35.93,36.48,35.368,35.83,295928,32.6912931620361,33.1917165196515,32.1799514766182,32.6003070970152,325245.409757837,0.0,1.0
2014-10-06,36.0,36.365,35.82,35.93,315755,32.7549834075508,33.0870825448774,32.5912084905131,32.6912931620361,347036.658775397,0.0,1.0
2014-10-07,34.34,35.87,34.28,35.78,458194,31.2446147282026,32.6367015230235,31.19002308919,32.5548140645047,503587.005212695,0.0,1.0
2014-10-08,35.23,35.28,33.75,34.4,692857,32.0543907068893,32.0998837393998,30.7077969445789,31.2992063672152,761497.928106111,0.0,1.0
2014-10-09,33.28,35.78,33.25,35.08,351830,30.2801624389803,32.5548140645047,30.252866619474,31.9179116093578,386685.587423629,0.0,1.0
2014-10-10,32.19,33.34,32.09,33.11,637967,29.2884143302517,30.3347540779929,29.1974282652307,30.1254861284446,701170.008674331,0.0,1.0
2014-10-13,30.54,32.82,30.49,32.36,513915,27.7871442574056,29.8616265398838,27.7416512248951,29.4430906407873,564828.25131687,0.0,1.0
2014-10-14,31.38,31.86,30.42,30.94,537166,28.5514272035818,28.9881603156825,27.6779609793804,28.1510885174895,590382.713964133,0.0,1.0
2014-10-15,32.13,32.21,30.14,30.7,529234,29.2338226912391,29.3066115432559,27.4231999973217,27.9327219614392,581664.895473828,0.0,1.0
2014-10-16,32.47,33.11,31.36,31.43,558738,29.5431753123104,30.1254861284446,28.5332299905776,28.5969202360923,614091.839086785,0.0,1.0
2014-10-17,33.77,33.91,32.69,32.92,383214,30.7259941575831,30.8533746486124,29.7433446553566,29.9526126049048,421178.781510839,0.0,1.0
2014-10-20,34.16,34.22,33.53,33.64,414559,31.0808398111649,31.1354314501775,30.5076276015327,30.6077122730558,455629.111891402,0.0,1.0
2014-10-21,35.92,36.13,34.37,34.5,293080,32.682194555534,32.8732652920781,31.2719105477089,31.3901924322362,322115.260103224,0.0,1.0
2014-10-22,34.84,36.18,34.8,36.16,240760,31.6995450533075,32.9187583245886,31.6631506272991,32.9005611115844,264611.949032524,0.0,1.0
2014-10-23,35.64,36.3,35.04,35.39,311925,32.4274335734753,33.0279416026137,31.8815171833495,32.1999684109229,342827.222968807,0.0,1.0
2014-10-24,35.75,36.1,35.29,35.79,204623,32.5275182449984,32.8459694725718,32.1089823459019,32.5639126710068,224894.878081418,0.0,1.0
2014-10-27,37.57,37.66,35.49,36.11,328968,34.1834646283801,34.265352086899,32.2909544759438,32.8550680790739,361558.662773431,0.0,1.0
2014-10-28,37.8,38.6,37.7,37.95,436391,34.3927325779283,35.1206210980961,34.3017465129074,34.5292116754598,479623.995058366,0.0,1.0
2014-10-29,38.43,38.72,37.59,38.04,249628,34.9659447875605,35.2298043761213,34.2016618413843,34.6110991339787,274358.496482351,0.0,1.0
2014-10-30,37.78,38.39,36.96,38.09,374942,34.3745353649242,34.9295503615521,33.6284496317522,34.6565921664892,412087.279424125,0.0,1.0
2014-10-31,38.7,39.12,38.1,39.0,535105,35.2116071631171,35.5937486362052,34.6656907729913,35.48456535818,588117.531928264,0.0,1.0
2014-11-03,41.32,44.0,39.45,43.46,1054410,37.5954420666666,40.0338686092288,35.8940026507744,39.5425438581155,1158869.76731759,0.0,1.0
2014-11-04,41.99,43.71,41.25,41.25,481688,38.2050487023072,39.7700090206679,37.531751821152,37.531751821152,529408.541724449,0.0,1.0
2014-11-05,41.95,42.35,41.241,41.97,333891,38.2232459153114,38.5877107154574,37.5772320570526,38.2414691553187,366445.264251857,0.06,1.0
2014-11-06,42.88,42.95,40.96,41.81,269273,39.0706265756508,39.1344079156764,37.32119553495,38.0956832352603,295527.030201145,0.0,1.0
2014-11-07,42.4,43.32,42.11,42.89,273866,38.6332688154756,39.4715378558114,38.3690318353698,39.0797381956545,300567.846212085,0.0,1.0
2014-11-10,43.0,43.14,42.0215,42.5,359906,39.1799660156946,39.3075286957457,38.2883939983375,38.7243850155121,394996.718317741,0.0,1.0
2014-11-11,43.21,43.38,42.51,43.0,312975,39.3713100357713,39.5262075758333,38.7334966355158,39.1799660156946,343489.961032867,0.0,1.0
2014-11-12,43.38,43.821,42.87,43.11,236079,39.5262075758333,39.9280300179943,39.0615149556472,39.2801938357348,259096.625962707,0.0,1.0
2014-11-13,42.63,43.42,42.07,43.42,225787,38.8428360755596,39.5626540558479,38.3325853553552,39.5626540558479,247801.159299394,0.0,1.0
2014-11-14,42.61,43.13,42.1,42.53,183381,38.8246128355523,39.2984170757421,38.3599202153661,38.7517198755231,201260.588047506,0.0,1.0
2014-11-17,42.33,43.0,42.04,42.48,332746,38.5694874754501,39.1799660156946,38.3052504953442,38.7061617755048,365188.627123068,0.0,1.0
2014-11-18,42.56,43.28,41.97,42.35,405640,38.779054735534,39.4350913757968,38.2414691553187,38.5877107154574,445189.768490685,0.0,1.0
2014-11-19,41.68,42.74,41.25,42.32,345679,37.9772321752128,38.9430638955997,37.5854325150559,38.5603758554464,379382.590430164,0.0,1.0
2014-11-20,42.78,42.89,41.171,41.6,178892,38.9795103756143,39.0797381956545,37.513450717027,37.9043392151836,196333.912002849,0.0,1.0
2014-11-21,43.12,43.4986,42.48,43.42,203323,39.2893054557384,39.6342713890766,38.7061617755048,39.5626540558479,223146.926582269,0.0,1.0
2014-11-24,43.63,44.26,43.155,43.32,245920,39.7539980759246,40.3280301361545,39.3211961257512,39.4715378558114,269897.120272234,0.0,1.0
2014-11-25,43.55,44.66,43.3,43.65,417603,39.6811051158954,40.6924949363005,39.4533146158041,39.7722213159319,458319.157112256,0.0,1.0
2014-11-26,42.78,44.03,42.4401,43.48,364865,38.9795103756143,40.1184628760706,38.6698064116903,39.6173237758698,400439.219210024,0.0,1.0
2014-11-28,43.42,44.32,42.0,43.04,186573,39.5626540558479,40.3826998561764,38.2688040153296,39.2164124957092,204763.807012653,0.0,1.0
2014-12-01,42.15,44.31,41.67,43.04,349398,38.4054783153844,40.3735882361728,37.9681205552092,39.2164124957092,383464.191724456,0.0,1.0
2014-12-02,43.71,43.82,42.36,42.36,290694,39.8268910359538,39.9271188559939,38.596822335461,38.596822335461,319036.570756412,0.0,1.0
2014-12-03,43.97,44.68,43.2324,43.95,233641,40.0637931560487,40.7107181763078,39.3917200645794,40.0455699160414,256420.921753111,0.0,1.0
2014-12-04,44.32,44.83,43.64,43.91,307219,40.3826998561764,40.8473924763625,39.7631096959282,40.0091234360268,337172.752898974,0.0,1.0
2014-12-05,44.42,44.94,44.14,44.22,242868,40.4738160562129,40.9476202964027,40.2186906961107,40.2915836561399,266547.551261699,0.0,1.0
2014-12-08,44.16,44.85,43.79,44.41,392740,40.236913936118,40.8656157163698,39.899783995983,40.4647044362092,431032.022672892,0.0,1.0
2014-12-09,44.33,44.5399,43.04,43.51,378152,40.3918114761801,40.5830643800567,39.2164124957092,39.6446586358808,415021.69740235,0.0,1.0
2014-12-10,43.51,44.6,43.48,44.28,499883,39.6446586358808,40.6378252162786,39.6173237758698,40.3462533761618,548621.430436912,0.0,1.0
2014-12-11,43.79,44.74,43.0203,43.86,340309,39.899783995983,40.7653878963297,39.198462604302,39.9635653360085,373489.017171128,0.0,1.0
2014-12-12,44.0,44.35,43.34,43.34,298692,40.0911280160596,40.4100347161874,39.4897610958187,39.4897610958187,327814.373163445,0.0,1.0
2014-12-15,44.12,44.6,43.62,44.2,254685,40.2004674561034,40.6378252162786,39.7448864559209,40.2733604161326,279516.704930604,0.0,1.0
2014-12-16,43.1,44.55,43.08,43.87,344623,39.2710822157311,40.5922671162603,39.2528589757238,39.9726769560122,378223.630772521,0.0,1.0
2014-12-17,43.31,43.39,41.15,43.21,476690,39.4624262358078,39.535319195837,37.4943163150194,39.3713100357713,523167.12045613,0.0,1.0
2014-12-18,44.55,44.88,43.56,44.08,190411,40.5922671162603,40.8929505763808,39.690216735899,40.1640209760888,208976.010768366,0.0,1.0
2014-12-19,44.09,44.86,43.86,44.48,1209961,40.1731325960925,40.8747273363735,39.9635653360085,40.5284857762348,1327931.80522818,0.0,1.0
2014-12-22,45.4,45.42,44.09,44.09,215056,41.3667548165706,41.3849780565779,40.1731325960925,40.1731325960925,236023.890278406,0.0,1.0
2014-12-23,46.3,46.4165,45.421,45.61,184036,42.1868006168991,42.2929509899416,41.3858892185783,41.5580988366472,201979.450335154,0.0,1.0
2014-12-24,46.21,47.27,46.21,46.68,199098,42.1047960368662,43.0706277572531,42.1047960368662,42.5330421770378,218509.990452023,0.0,1.0
2014-12-26,47.33,47.52,46.29,46.55,130080,43.125297477275,43.2984182573444,42.1776889968954,42.4145911169903,142762.757827799,0.0,1.0
2014-12-29,46.21,47.44,46.15,47.19,215091,42.1047960368662,43.2255252973152,42.0501263168443,42.9977347972239,236062.30276706,0.0,1.0
2014-12-30,46.29,46.84,45.9,46.14,184473,42.1776889968954,42.6788280970962,41.8223358167531,42.0410146968407,202459.057693478,0.0,1.0
2014-12-31,46.37,46.98,46.1,46.46,399781,42.2505819569246,42.8063907771473,42.0045682168261,42.3325865369575,438759.517890185,0.0,1.0
2015-01-02,45.88,46.75,44.69,46.69,228983,41.8041125767458,42.5968235170633,40.7198297963114,42.5421537970414,251308.768263245,0.0,1.0
2015-01-05,45.2,45.64,45.0,45.61,518019,41.1845224164976,41.5854336966582,41.0022900164246,41.5580988366472,568525.684557184,0.0,1.0
2015-01-06,43.145,45.32,42.76,45.2,793499,39.3120845057475,41.2938618565414,38.961287135607,41.1845224164976,870864.895246008,0.0,1.0
2015-01-07,42.07,43.72,41.69,43.55,425514,38.3325853553552,39.8360026559574,37.9863437952165,39.6811051158954,467001.477047494,0.0,1.0
2015-01-08,43.11,43.77,42.1001,42.44,496524,39.2801938357348,39.8815607559757,38.3600113315662,38.6697152954902,544934.929025907,0.0,1.0
2015-01-09,41.57,43.67,41.48,43.11,378109,37.8770043551727,39.7904445559392,37.7949997751398,39.2801938357348,414974.504916291,0.0,1.0
2015-01-12,41.59,42.14,41.25,41.69,578797,37.89522759518,38.3963666953807,37.5854325150559,37.9863437952165,635229.519852833,0.0,1.0
2015-01-13,41.61,43.447,41.34,42.14,383543,37.9134508351873,39.5872554298578,37.6674370950887,38.3963666953807,420938.318154577,0.0,1.0
2015-01-14,40.14,41.515,39.9,41.08,302783,36.5740426946507,37.8268904451526,36.3553638145631,37.4305349749938,332304.244337135,0.0,1.0
2015-01-15,40.7,40.95,40.22,40.28,501868,37.0842934148551,37.3120839149464,36.6469356546799,36.7016053747018,550799.967293372,0.0,1.0
2015-01-16,41.99,42.11,40.42,40.55,329384,38.259692395326,38.3690318353698,36.8291680547529,36.9476191148004,361498.833213036,0.0,1.0
2015-01-20,39.81,42.09,39.02,41.81,561316,36.2733592345303,38.3508085953625,35.5535412542419,38.0956832352603,616044.128020209,0.0,1.0
2015-01-21,39.49,40.5,39.0501,39.51,339800,35.9817873944135,36.9020610147821,35.5809672304529,36.0000106344208,372930.389836147,0.0,1.0
2015-01-22,40.63,40.68,39.68,39.71,331830,37.0205120748296,37.0660701748478,36.1549081744828,36.1822430344938,364183.317420038,0.0,1.0
2015-01-23,40.81,41.1,40.01,40.48,153229,37.1845212348953,37.4487582150011,36.4555916346033,36.8838377747748,168168.777822846,0.0,1.0
2015-01-26,40.91,41.43,40.42,40.96,151797,37.2756374349318,37.7494416751216,36.8291680547529,37.32119553495,166597.158287103,0.0,1.0
2015-01-27,40.96,41.29,39.9,40.53,197314,37.32119553495,37.6218789950705,36.3553638145631,36.9293958747931,216552.051030399,0.0,1.0
2015-01-28,39.62,41.48,39.5,41.48,187855,36.1002384544609,37.7949997751398,35.9908990144171,37.7949997751398,206170.801597026,0.0,1.0
2015-01-29,39.8,40.178,38.32,39.61,256056,36.2642476145266,36.6086668506646,34.9157278539865,36.0911268344573,281021.376986123,0.0,1.0
2015-01-30,37.26,40.23,37.26,39.36,398562,33.9498961335996,36.6560472746836,33.9498961335996,35.863336334366,437421.665785387,0.0,1.0
2015-02-02,38.74,38.96,37.4,37.56,315524,35.2984158941398,35.4988715342201,34.0774588136507,34.2232447337091,346287.487706476,0.0,1.0
2015-02-03,40.48,40.5,38.29,38.56,497950,36.9385074947967,36.9567577455353,34.9401050389271,35.1864834238973,545691.132833112,0.06,1.0
2015-02-04,39.08,41.4,38.18,41.4,744450,35.6609899430992,37.7780190287694,34.8397286598651,37.7780190287694,815824.407746982,0.0,1.0
2015-02-05,38.7,39.82,37.58,38.99,681359,35.314235179067,36.3362492204251,34.292221137709,35.5788638147758,746684.535748642,0.0,1.0
2015-02-06,38.39,39.21,37.68,38.96,464778,35.0313562926197,35.7796165728997,34.3834723914017,35.551488438668,509338.755569652,0.0,1.0
2015-02-09,38.11,39.15,37.84,38.08,364935,34.7758527822802,35.7248658206841,34.52947439731,34.7484774061724,399923.27253831,0.0,1.0
2015-02-10,39.04,39.6,38.22,38.4,266958,35.6244894416222,36.1354964623012,34.8762291613422,35.040481417989,292552.69291869,0.0,1.0
2015-02-11,38.68,39.65,38.66,39.03,239383,35.2959849283285,36.1811220891475,35.27773467759,35.6153643162529,262333.930015039,0.0,1.0
2015-02-12,39.21,39.496,38.78,39.0,219364,35.7796165728997,36.0405951584608,35.3872361820212,35.5879889401451,240395.601290898,0.0,1.0
2015-02-13,39.76,40.2,38.865,39.2,219153,36.2814984682094,36.6830039844572,35.46479974766,35.7704914475304,240164.371591073,0.0,1.0
2015-02-17,40.19,40.66,39.77,39.91,221360,36.673878859088,37.1027597514436,36.2906235935787,36.4183753487485,242582.96849872,0.0,1.0
2015-02-18,39.78,40.47,39.28,40.07,189676,36.299748718948,36.9293823694275,35.8434924504846,36.5643773546568,207861.253762934,0.0,1.0
2015-02-19,40.83,40.94,39.71,39.71,367614,37.2578868827211,37.3582632617831,36.2358728413631,36.2358728413631,402859.122613337,0.0,1.0
2015-02-20,41.38,41.4,40.14,40.86,216806,37.7597687780309,37.7780190287694,36.6282532322416,37.2852622588289,237592.352133779,0.0,1.0
2015-02-23,41.27,41.3,40.44,41.12,237886,37.6593923989689,37.6867677750767,36.9020069933197,37.5225155184299,260693.404609173,0.0,1.0
2015-02-24,42.54,42.61,41.16,41.16,392099,38.8182833208659,38.8821591984508,37.559016019907,37.559016019907,429691.630671213,0.0,1.0
2015-02-25,42.04,42.61,41.76,42.38,258549,38.3620270524025,38.8821591984508,38.106523542063,38.6722813149577,283337.477061689,0.0,1.0
2015-02-26,41.83,42.085,40.85,41.84,263098,38.1703994196479,38.4030901165643,37.2761371334597,38.1795245450172,288322.614049856,0.0,1.0
2015-02-27,41.88,42.5,41.64,41.76,217889,38.2160250464943,38.7817828193889,37.9970220376318,38.106523542063,238779.185142833,0.0,1.0
2015-03-02,43.46,43.68,42.05,42.18,563558,39.6577948548386,39.8585476129625,38.3711521777718,38.4897788075723,617589.323099031,0.0,1.0
2015-03-03,40.37,42.69,39.2501,42.55,986940,36.8381311157348,38.955160201405,35.8162083256305,38.8274084462352,1081563.22248883,0.0,1.0
2015-03-04,40.03,40.355,39.38,39.97,284832,36.5278768531797,36.8244434276809,35.9347437041773,36.4731261009641,312140.369007171,0.0,1.0
2015-03-05,40.03,40.6,39.29,40.14,200996,36.5278768531797,37.048008999228,35.8526175758539,36.6282532322416,220266.562777235,0.0,1.0
2015-03-06,40.05,40.42,39.65,39.82,267417,36.5461271039182,36.8837567425811,36.1811220891475,36.3362492204251,293055.699706461,0.0,1.0
2015-03-09,40.56,40.77,40.03,40.03,237589,37.0115084977509,37.2031361305055,36.5278768531797,36.5278768531797,260367.92962885,0.0,1.0
2015-03-10,39.44,40.36,39.32,39.94,329762,35.9894944563929,36.8290059903655,35.8799929519617,36.4457507248563,361378.048690255,0.0,1.0
2015-03-11,40.04,40.27,39.32,39.32,273103,36.537001978549,36.7468798620421,35.8799929519617,35.8799929519617,299286.84697283,0.0,1.0
2015-03-12,40.42,40.75,39.99,40.16,170415,36.8837567425811,37.184885879767,36.4913763517026,36.6465034829802,186753.598557596,0.0,1.0
2015-03-13,40.85,40.97,39.8,40.41,317222,37.2761371334597,37.3856386378909,36.3179989696865,36.8746316172119,347635.771743318,0.0,1.0
2015-03-16,40.8,42.15,40.63,40.93,313102,37.2305115066133,38.4624034314645,37.0753843753358,37.3491381364138,343120.765282283,0.0,1.0
2015-03-17,40.52,41.2,40.22,40.74,427510,36.9750079962738,37.595516521384,36.7012542351958,37.1757607543977,468497.672853667,0.0,1.0
2015-03-18,40.4,40.7,39.87,40.37,237259,36.8655064918426,37.1392602529206,36.3818748472714,36.8381311157348,260006.290761826,0.0,1.0
2015-03-19,40.47,40.97,40.05,40.34,213242,36.9293823694275,37.3856386378909,36.5461271039182,36.810755739627,233686.652369913,0.0,1.0
2015-03-20,41.09,41.29,40.35,40.74,325928,37.4951401423221,37.6776426497074,36.8198808649963,37.1757607543977,357176.462580641,0.0,1.0
2015-03-23,40.2,41.3155,40.14,40.66,200599,36.6830039844572,37.7009117193991,36.6282532322416,37.1027597514436,219831.500261451,0.0,1.0
2015-03-24,39.4,40.25,39.2,40.01,253875,35.9529939549158,36.7286296113036,35.7704914475304,36.5096266024411,278215.355654194,0.0,1.0
2015-03-25,38.26,39.73,38.14,39.31,208354,34.9127296628193,36.2541230921016,34.803228158388,35.8708678265924,228330.01363653,0.0,1.0
2015-03-26,37.8,38.18,36.95,38.06,496694,34.4929738958329,34.8397286598651,33.7173382394451,34.7302271554339,544314.713387709,0.0,1.0
2015-03-27,37.72,38.3,37.51,37.66,262450,34.4199728928788,34.9492301642963,34.2283452601242,34.3652221406632,287612.486820062,0.0,1.0
2015-03-30,37.95,38.26,37.55,37.83,312177,34.6298507763719,34.9127296628193,34.2648457616012,34.5203492719407,342107.08057926,0.0,1.0
2015-03-31,37.89,38.16,37.4,37.61,184995,34.5751000241563,34.8214784091266,34.1279688810622,34.3195965138168,202731.461227958,0.0,1.0
2015-04-01,38.26,38.73,37.417,37.89,284312,34.9127296628193,35.3416105551748,34.14348159419,34.5751000241563,311570.513822768,0.0,1.0
2015-04-02,37.07,38.26,36.48,38.11,343213,33.8268397438764,34.9127296628193,33.2884573470895,34.7758527822802,376118.66808525,0.0,1.0
2015-04-06,35.62,37.31,35.26,36.84,482029,32.5036965653325,34.0458427527388,32.1751920520389,33.6169618603832,528243.701312204,0.0,1.0
2015-04-07,36.24,36.66,35.18,35.43,365191,33.0694543382271,33.4527096037364,32.1021910490847,32.3303191833164,400203.816629093,0.0,1.0
2015-04-08,35.78,36.55,35.03,36.16,432059,32.6496985712408,33.3523332246744,31.9653141685457,32.996453335273,473482.809841834,0.0,1.0
2015-04-09,36.34,36.35,35.46,35.79,198204,33.1607055919198,33.1698307172891,32.3576945594242,32.6588236966101,217206.878787135,0.0,1.0
2015-04-10,37.14,37.52,36.01,36.33,400374,33.8907156214612,34.2374703854934,32.859576454734,33.1515804665505,438759.999230694,0.0,1.0
2015-04-13,36.43,37.382,36.2,37.34,279141,33.2428317202432,34.1115436553975,33.0329538367501,34.0732181288466,305903.742364028,0.0,1.0
2015-04-14,36.47,36.54,36.11,36.4,175342,33.2793322217203,33.3432080993052,32.9508277084266,33.2154563441354,192152.976429809,0.0,1.0
2015-04-15,37.35,37.7,35.8347,36.74,153842,34.0823432542159,34.4017226421402,32.6996130070107,33.5257106066905,168591.656305475,0.0,1.0
2015-04-16,37.66,37.66,36.8999,37.28,152376,34.3652221406632,34.3652221406632,33.6716213613451,34.018467376631,166985.103035602,0.0,1.0
2015-04-17,37.16,37.34,36.65,37.34,171534,33.9089658721998,34.0732181288466,33.4435844783671,34.0732181288466,187979.883079415,0.0,1.0
2015-04-20,38.77,39.08,37.16,37.27,358306,35.3781110566519,35.6609899430992,33.9089658721998,34.0093422512617,392658.714812533,0.0,1.0
2015-04-21,38.73,38.96,38.21,38.8,185452,35.3416105551748,35.551488438668,34.8671040359729,35.4054864327597,203232.276265019,0.0,1.0
2015-04-22,39.25,39.39,38.175,38.86,270916,35.8161170743768,35.9438688295465,34.8351660971805,35.4602371849753,296890.167572276,0.0,1.0
2015-04-23,39.37,39.7,38.44,39.26,152528,35.925618578808,36.2267477159938,35.0769819194661,35.8252421997461,167151.676089504,0.0,1.0
2015-04-24,38.75,39.78,38.49,39.55,171501,35.3598608059134,36.299748718948,35.1226075463124,36.0898708354548,187943.719192713,0.0,1.0
2015-04-27,38.25,39.48,37.6,38.82,299095,34.90360453745,36.0259949578699,34.3104713884476,35.4237366834983,327770.839190118,0.0,1.0
2015-04-28,38.24,39.2,37.86,38.11,256741,34.8944794120807,35.7704914475304,34.5477246480485,34.7758527822802,281356.134420536,0.0,1.0
2015-04-29,37.23,38.12,36.61,38.12,295654,33.9728417497846,34.7849779076495,33.40708397689,34.7849779076495,323999.932094871,0.0,1.0
2015-04-30,35.7,37.11,35.5,36.98,332923,32.5766975682867,33.8633402453534,32.3941950609013,33.7447136155529,364842.110686209,0.0,1.0
2015-05-01,36.75,37.03,35.62,35.77,358607,33.5348357320598,33.7903392423993,32.5036965653325,32.6405734458715,392988.573294273,0.0,1.0
2015-05-04,36.59,38.09,36.07,36.07,397498,33.3888337261515,34.7576025315417,32.9143272069496,32.9143272069496,435608.261710806,0.0,1.0
2015-05-05,35.14,36.84,34.51,36.19,461332,32.0656905476076,33.6169618603832,31.4908076493438,33.0238287113808,505562.369097631,0.0,1.0
2015-05-06,35.29,35.37,34.2,35.17,321207,32.2025674281467,32.2755684311008,31.2079287628965,32.0930659237155,352002.835031479,0.0,1.0
2015-05-07,37.06,37.37,35.17,35.39,362826,33.8177146185071,34.1005935049544,32.0930659237155,32.2938186818393,397612.071415416,0.0,1.0
2015-05-08,36.62,38.02,36.51,37.56,298812,33.4162091022593,34.6937266539568,33.3158327231974,34.2739708869705,327460.706464761,0.0,1.0
2015-05-11,36.7,37.41,36.545,36.57,334821,33.4892101052135,34.1370940064315,33.3477706619898,33.370583475413,366922.082109278,0.0,1.0
2015-05-12,36.31,36.665,35.79,36.59,230577,33.133330215812,33.457272166421,32.6588236966101,33.3888337261515,252683.651642254,0.0,1.0
2015-05-13,36.22,36.68,35.92,36.68,256108,33.1059548397042,33.5264059503134,32.8317475936547,33.5264059503134,280198.284716892,0.06,1.0
2015-05-14,35.72,36.35,35.36,36.35,301356,32.6489427629551,33.224777979659,32.3198940676958,33.224777979659,329702.446972151,0.0,1.0
2015-05-15,35.52,35.82,35.28,35.66,182518,32.4661379322555,32.7403451783049,32.2467721354159,32.5941013137452,199686.189146601,0.0,1.0
2015-05-18,36.31,36.48,35.044,35.33,153723,33.188217013519,33.3436011196137,32.0310624351903,32.2924733430908,168182.645296261,0.0,1.0
2015-05-19,36.23,36.91,36.1,36.46,237500,33.1150950812392,33.7366315056179,32.9962719412844,33.3253206365438,259839.960564534,0.0,1.0
2015-05-20,35.73,36.428,35.49,36.17,217773,32.6580830044901,33.2960718636318,32.4387172076505,33.0602536320293,238257.379924296,0.0,1.0
2015-05-21,36.46,36.52,35.535,35.8,186382,33.3253206365438,33.3801620857537,32.4798482945579,32.722064695235,203913.648547112,0.0,1.0
2015-05-22,35.71,36.814,35.55,36.52,176628,32.6398025214201,33.6488851868821,32.4935586568604,33.3801620857537,193242.158124601,0.0,1.0
2015-05-26,35.2,36.728,34.46,35.61,255736,32.1736502031361,33.5702791096813,31.4972723295474,32.5484001060703,279791.293283923,0.0,1.0
2015-05-27,36.25,36.5,34.76,35.28,311447,33.1333755643091,33.3618816026837,31.7714795755968,32.2467721354159,340742.636622917,0.0,1.0
2015-05-28,36.1,36.37,35.57,36.24,175966,32.9962719412844,33.2430584627289,32.5118391399304,33.1242353227742,192517.888423995,0.0,1.0
2015-05-29,34.19,35.49,33.77,34.95,858642,31.2504858081029,32.4387172076505,30.8665956636337,31.9451441647615,939408.435448644,0.0,1.0
2015-06-01,34.95,34.97,33.68,34.42,356927,31.9451441647615,31.9634246478315,30.7843334898188,31.4607113634075,390500.621492285,0.0,1.0
2015-06-02,34.79,35.21,34.55,34.87,368755,31.7989003002018,32.182790444671,31.5795345033622,31.8720222324816,403441.198559894,0.0,1.0
2015-06-03,34.8,35.51,34.22,35.18,428696,31.8080405417368,32.4569976907205,31.2779065327078,32.1553697200661,469020.428354415,0.0,1.0
2015-06-04,34.72,35.34,34.55,34.67,214873,31.7349186094569,32.3016135846258,31.5795345033622,31.689217401782,235084.59724793,0.0,1.0
2015-06-05,35.48,35.56,34.01,34.73,490120,32.4295769661155,32.5026988983954,31.0859614604732,31.7440588509919,536222.153565852,0.0,1.0
2015-06-08,34.68,35.92,34.55,35.35,296137,31.698357643317,32.8317475936547,31.5795345033622,32.3107538261608,323992.532217682,0.0,1.0
2015-06-09,34.07,34.75,33.74,34.75,255558,31.1408029096831,31.7623393340619,30.8391749390287,31.7623393340619,279596.550071374,0.0,1.0
2015-06-10,34.49,34.99,34.08,34.21,289863,31.5246930541523,31.9817051309014,31.1499431512181,31.2687662911729,317128.381006812,0.0,1.0
2015-06-11,34.6,34.96,34.3408,34.54,204033,31.6252357110371,31.9542844062965,31.3883206504504,31.5703942618272,223224.954416268,0.0,1.0
2015-06-12,34.21,34.6,33.97,34.51,210364,31.2687662911729,31.6252357110371,31.0494004943333,31.5429735372223,230151.467217674,0.0,1.0
2015-06-15,33.84,34.42,33.47,33.85,184187,30.9305773543785,31.4607113634075,30.5923884175842,30.9397175959135,201512.18028,0.0,1.0
2015-06-16,33.22,34.04,33.19,33.75,237899,30.3638823792096,31.1133821850782,30.3364616546047,30.8483151805637,260276.491698283,0.0,1.0
2015-06-17,33.24,33.3825,32.92,33.3,183689,30.3821628622796,30.5124113041531,30.0896751331602,30.4370043114895,200967.336910058,0.0,1.0
2015-06-18,33.77,34.07,33.29,33.3,249003,30.8665956636337,31.1408029096831,30.4278640699545,30.4370043114895,272424.967159792,0.0,1.0
2015-06-19,34.28,34.69,33.78,33.91,310382,31.3327479819177,31.707497884852,30.8757359051686,30.9945590451234,339577.459536595,0.0,1.0
2015-06-22,34.04,34.63,33.96,34.59,298036,31.1133821850782,31.6526564356421,31.0402602527983,31.6160954695022,326070.157839206,0.0,1.0
2015-06-23,34.09,34.19,33.6,34.1,269882,31.1590833927531,31.2504858081029,30.711211557539,31.1682236342881,295267.908366643,0.0,1.0
2015-06-24,32.78,34.15,32.43,34.04,373728,29.9617117516704,31.213924841963,29.6418032979461,31.1133821850782,408881.973818369,0.0,1.0
2015-06-25,32.52,33.14,32.17,33.01,247975,29.7240654717609,30.2907604469298,29.4041570180366,30.171937306975,271300.270404171,0.0,1.0
2015-06-26,32.48,32.82,32.1,32.55,649697,29.687504505621,29.9982727178104,29.3401753272917,29.7514861963659,710809.443616406,0.0,1.0
2015-06-29,31.26,32.44,31.21,32.32,256695,28.5723950383532,29.6509435394811,28.5266938306783,29.5412606410613,280840.499693108,0.0,1.0
2015-06-30,31.8,32.13,31.31,31.53,663475,29.0659680812422,29.3675960518966,28.6180962460281,28.8191815597977,725883.443518125,0.0,1.0
2015-07-01,32.22,33.03,31.73,32.11,425103,29.4498582257115,30.190217790045,29.0019863904974,29.3493155688267,465089.460024695,0.0,1.0
2015-07-02,32.06,33.53,31.43,33.19,405020,29.3036143611518,30.6472298667941,28.7277791444479,30.3364616546047,443117.392959358,0.0,1.0
2015-07-06,31.76,32.49,31.1401,31.65,217150,29.0294071151023,29.696644747156,28.4628035423488,28.9288644582175,237575.778680373,0.0,1.0
2015-07-07,31.64,31.99,30.9,31.83,338827,28.9197242166825,29.2396326704069,28.2433463430939,29.0933888058472,370698.081339788,0.0,1.0
2015-07-08,30.81,31.77,30.46,31.26,312361,28.161084169279,29.0385473566373,27.8411757155547,28.5723950383532,341742.610197468,0.0,1.0
2015-07-09,31.22,31.92,30.66,31.16,397121,28.5358340722133,29.175650979662,28.0239805462543,28.4809926230034,434475.38938673,0.0,1.0
2015-07-10,31.74,32.21,31.37,31.7,434165,29.0111266320323,29.4407179841765,28.672937695238,28.9745656658924,475003.858856847,0.0,1.0
2015-07-13,32.13,32.47,31.79,32.09,232944,29.3675960518966,29.678364264086,29.0568278397072,29.3310350857567,254855.409573663,0.0,1.0
2015-07-14,31.41,32.185,31.31,31.97,233912,28.7094986613779,29.417867380339,28.6180962460281,29.2213521873369,255914.462549775,0.0,1.0
2015-07-15,30.93,31.61,30.84,31.41,198060,28.2707670676988,28.8923034920776,28.188504893884,28.7094986613779,216690.116165944,0.0,1.0
2015-07-16,30.69,31.215,30.62,31.19,358185,28.0514012708592,28.5312639514458,27.9874195801144,28.5084133476083,391876.952736033,0.0,1.0
2015-07-17,30.68,31.15,30.51,30.57,255539,28.0422610293243,28.4718523814684,27.8868769232296,27.9417183724395,279575.762874528,0.0,1.0
2015-07-20,30.49,30.85,30.25,30.85,252433,27.8685964401596,28.197645135419,27.64923064332,28.197645135419,276177.603221841,0.0,1.0
2015-07-21,31.51,31.59,30.37,30.37,439315,28.8009010767278,28.8740230090076,27.7589135417398,27.7589135417398,480638.283264877,0.0,1.0
2015-07-22,30.99,31.44,30.7,31.25,186585,28.3256085169087,28.7369193859829,28.0605415123942,28.5632547968182,204135.743334458,0.0,1.0
2015-07-23,30.45,31.22,30.15,31.11,293071,27.8320354740197,28.5358340722133,27.5578282279702,28.4352914153285,320638.135084668,0.0,1.0
2015-07-24,29.92,30.48,29.77,30.45,222677,27.3476026726656,27.8594561986246,27.2104990496409,27.8320354740197,243622.664836332,0.0,1.0
2015-07-27,29.53,29.74,29.39,29.59,213141,26.9911332528014,27.183078325036,26.8631698713116,27.0459747020112,233189.680146044,0.0,1.0
2015-07-28,30.69,30.74,29.43,29.75,168553,28.0514012708592,28.0971024785342,26.8997308374515,27.192218566571,184407.599465407,0.0,1.0
2015-07-29,32.09,32.35,30.56,30.56,484837,29.3310350857567,29.5686813656662,27.9325781309045,27.9325781309045,530442.218779904,0.0,1.0
2015-07-30,32.42,32.43,30.425,31.85,162067,29.6326630564111,29.6418032979461,27.8091848701822,29.1116692889171,177311.506900263,0.0,1.0
2015-07-31,33.05,33.59,32.45,32.72,392007,30.208498273115,30.702071316004,29.6600837810161,29.9068703024606,428880.351246406,0.0,1.0
2015-08-03,34.21,34.8,32.82,34.0,750081,31.2687662911729,31.8080405417368,29.9982727178104,31.0768212189382,820635.862990343,0.0,1.0
2015-08-04,33.78,34.91,33.41,34.08,358110,30.8757359051686,31.9085831986216,30.5375469683743,31.1499431512181,391794.898011644,0.0,1.0
2015-08-05,33.85,34.97,33.82,34.13,424463,30.9397175959135,31.9634246478315,30.9122968713086,31.195644358893,464389.259709912,0.0,1.0
2015-08-06,33.82,34.35,33.45,34.01,357215,30.9122968713086,31.3967296726626,30.5741079345142,31.0859614604732,390815.711633937,0.0,1.0
2015-08-07,32.77,33.85,32.5,33.48,304183,30.0074129593454,30.9963664532756,29.7601745858628,30.6575583118365,332187.14733939,0.06,1.0
2015-08-10,33.53,33.67,32.71,32.87,235955,30.7033431958148,30.8315408709539,29.9524710985715,30.0989827273019,257677.83982164,0.0,1.0
2015-08-11,33.27,33.84,33.06,33.29,211727,30.4652617991279,30.9872094764799,30.2729652864192,30.4835757527192,231219.325684628,0.0,1.0
2015-08-12,32.78,33.12,32.06,32.98,240284,30.016569936141,30.3279071471931,29.3572676068542,30.199709472054,262405.382652213,0.0,1.0
2015-08-13,32.25,34.1,32.21,32.68,335016,29.5312501659716,31.2252908731668,29.494622258789,29.9250001681845,365858.740800943,0.0,1.0
2015-08-14,32.61,32.76,32.02,32.06,309320,29.860901330615,29.9982559825497,29.3206396996716,29.3572676068542,337797.077466591,0.0,1.0
2015-08-17,32.68,33.01,32.19,32.61,194926,29.9250001681845,30.227180402441,29.4763083051977,29.860901330615,212871.567057587,0.0,1.0
2015-08-18,32.28,32.71,32.25,32.5,188740,29.5587210963585,29.9524710985715,29.5312501659716,29.7601745858628,206116.06233365,0.0,1.0
2015-08-19,31.33,32.276,31.27,32.17,269970,28.6888083007717,29.5550583056402,28.6338664399978,29.4579943516064,294824.379295409,0.0,1.0
2015-08-20,30.41,32.16,30.35,30.94,245392,27.8463664355719,29.4488373748107,27.791424574798,28.3316862057414,267983.642938323,0.0,1.0
2015-08-21,29.47,30.255,29.29,29.59,321608,26.9856106167808,27.7044332952394,26.8207850344591,27.0954943383286,351216.353581649,0.0,1.0
2015-08-24,28.34,30.09,27.52,27.73,553923,25.9508722388724,27.5533431781111,25.2000001416291,25.3922966543377,604919.082314518,0.0,1.0
2015-08-25,27.0,29.37,26.9,29.37,442156,24.7238373482553,26.8940408488243,24.6322675802988,26.8940408488243,482862.422683041,0.0,1.0
2015-08-26,28.15,28.982,27.2,27.6,339984,25.776889679755,26.5387501491531,24.9069768841683,25.2732559559943,371284.112199023,0.0,1.0
2015-08-27,28.99,29.2,28.15,28.35,278692,26.5460757305896,26.7383722432983,25.776889679755,25.960029215668,304349.357019654,0.0,1.0
2015-08-28,29.04,29.43,28.635,28.8,208789,26.5918606145679,26.9489827095982,26.221003054344,26.3720931714723,228010.843162977,0.0,1.0
2015-08-31,28.88,29.44,28.75,28.75,199763,26.4453489858375,26.9581396863939,26.326308287494,26.326308287494,218153.878139011,0.0,1.0
2015-09-01,27.61,29.06,27.45,28.19,256237,25.2824129327899,26.6101745681592,25.1359013040595,25.8135175869376,279827.071443189,0.0,1.0
2015-09-02,27.89,28.25,27.63,28.13,307371,25.5388082830681,25.8684594477115,25.3007268863812,25.7585757261637,335668.645732523,0.0,1.0
2015-09-03,28.41,28.6,27.93,27.93,168477,26.0149710764419,26.1889536355593,25.5754361902507,25.5754361902507,183987.579918334,0.0,1.0
2015-09-04,28.48,28.89,27.97,27.97,200479,26.0790699140115,26.4545059626331,25.6120640974333,25.6120640974333,218935.795594933,0.0,1.0
2015-09-08,29.37,29.5,28.74,28.98,140821,26.8940408488243,27.0130815471678,26.3171513106984,26.536918753794,153785.472151568,0.0,1.0
2015-09-09,29.0,29.78,28.73,29.69,172227,26.5552327073853,27.269476897446,26.3079943339027,27.1870641062851,188082.817990556,0.0,1.0
2015-09-10,29.47,29.64,28.77,29.23,275179,26.9856106167808,27.1412792223069,26.3446222410853,26.7658431736852,300512.937993597,0.0,1.0
2015-09-11,28.73,30.33,28.62,30.0,232005,26.3079943339027,27.7731106212067,26.2072675891506,27.4709303869503,253364.189052233,0.0,1.0
2015-09-14,28.09,28.85,27.71,28.72,243714,25.7219478189811,26.4178780554505,25.3739827007464,26.2988373571071,266151.160408939,0.0,1.0
2015-09-15,29.01,29.04,28.03,28.12,194624,26.5643896841809,26.5918606145679,25.6670059582072,25.7494187493681,212541.763884838,0.0,1.0
2015-09-16,29.3,29.33,28.66,29.16,188604,26.8299420112548,26.8574129416417,26.2438954963332,26.7017443361157,205967.541699564,0.0,1.0
2015-09-17,29.28,29.72,28.96,29.2,200899,26.8116280576635,27.2145350366721,26.5186048002027,26.7383722432983,219394.462259022,0.0,1.0
2015-09-18,27.93,28.9,27.8,28.75,292933,25.5754361902507,26.4636629394288,25.4563954919073,26.326308287494,319901.433122725,0.0,1.0
2015-09-21,27.79,28.36,27.6,28.2,190443,25.4472385151116,25.9691861924637,25.2732559559943,25.8226745637333,207975.846450182,0.0,1.0
2015-09-22,26.72,27.475,26.56,27.37,216534,24.4674419979771,25.1587937460486,24.3209303692466,25.0626454896943,236468.874861473,0.0,1.0
2015-09-23,26.41,26.99,26.25,26.84,211042,24.1835757173119,24.7146803714596,24.0370640885815,24.5773257195249,230471.262196769,0.0,1.0
2015-09-24,25.55,26.25,25.17,26.08,355685,23.396075712886,24.0370640885815,23.0481105946513,23.8813954830554,388430.600991545,0.0,1.0
2015-09-25,25.48,26.01,25.39,25.93,381119,23.3319768753164,23.8172966454859,23.2495640841556,23.7440408311207,416206.143692585,0.0,1.0
2015-09-28,25.14,25.48,24.97,25.29,281629,23.0206396642643,23.3319768753164,22.8649710587383,23.1579943161991,307556.747477819,0.0,1.0
2015-09-29,25.34,25.38,24.8,25.14,425592,23.2037792001773,23.2404071073599,22.7093024532122,23.0206396642643,464773.483102166,0.0,1.0
2015-09-30,25.77,26.02,25.4,25.74,295080,23.5975292023903,23.8264536222815,23.2587210609512,23.5700582720033,322246.093427007,0.0,1.0
2015-10-01,25.32,25.92,25.04,25.7,217773,23.185465246586,23.734883854325,22.9290698963078,23.5334303648207,237821.941520536,0.0,1.0
2015-10-02,25.78,25.79,24.83,24.99,129864,23.6066861791859,23.6158431559816,22.7367733835992,22.8832850123296,141819.732536278,0.0,1.0
2015-10-05,26.59,27.14,25.84,25.84,387247,24.3484012996336,24.8520350233944,23.6616280399598,23.6616280399598,422898.308734338,0.0,1.0
2015-10-06,26.53,27.05,25.97,26.55,166082,24.2934594388597,24.7696222322335,23.7806687383033,24.311773392451,181372.087869541,0.0,1.0
2015-10-07,26.73,26.96,25.521,26.54,238342,24.4765989747727,24.6872094410727,23.3695204801786,24.3026164156554,260284.595362545,0.0,1.0
2015-10-08,27.34,27.39,25.84,26.59,255139,25.0351745593074,25.0809594432856,23.6616280399598,24.3484012996336,278627.985735642,0.0,1.0
2015-10-09,28.31,28.42,26.96,27.34,284679,25.9234013084854,26.0241280532376,24.6872094410727,25.0351745593074,310887.541109893,0.0,1.0
2015-10-12,28.01,28.3749,27.68,28.37,137091,25.6486920046159,25.9828300878892,25.3465117703595,25.9783431692593,149712.075349064,0.0,1.0
2015-10-13,26.87,28.02,26.81,27.78,335099,24.6047966499118,25.6578489814116,24.5498547891379,25.438081538316,365949.382070275,0.0,1.0
2015-10-14,27.33,27.41,26.84,26.97,208183,25.0260175825117,25.0992733968769,24.5773257195249,24.6963664178683,227349.052690507,0.0,1.0
2015-10-15,27.65,27.71,27.09,27.33,128203,25.3190408399725,25.3739827007464,24.8062501394161,25.0260175825117,140005.815086155,0.0,1.0
2015-10-16,27.51,27.75,27.05,27.75,110893,25.1908431648334,25.410610607929,24.7696222322335,25.410610607929,121102.196144778,0.0,1.0
2015-10-19,27.87,27.9,27.14,27.33,289139,25.5204943294768,25.5479652598638,24.8520350233944,25.0260175825117,315758.144257122,0.0,1.0
2015-10-20,28.34,28.4,27.5,27.7,160353,25.9508722388724,26.0058140996463,25.1816861880378,25.3648257239508,175115.656158672,0.0,1.0
2015-10-21,27.82,28.8,27.78,28.5,168227,25.4747094454986,26.3720931714723,25.438081538316,26.0973838676028,183714.564046852,0.0,1.0
2015-10-22,27.51,28.31,27.33,27.89,236043,25.1908431648334,25.9234013084854,25.0260175825117,25.5388082830681,257773.941408402,0.0,1.0
2015-10-23,28.33,28.66,27.76,28.25,421197,25.9417152620767,26.2438954963332,25.4197675847247,25.8684594477115,459973.864081521,0.0,1.0
2015-10-26,27.59,28.54,27.26,28.29,289542,25.2640989791986,26.1340117747854,24.9619187449422,25.9050873548941,316198.24584195,0.0,1.0
2015-10-27,25.47,26.9,24.79,26.9,580755,23.3228198985208,24.6322675802988,22.7001454764166,24.6322675802988,634221.329768882,0.0,1.0
2015-10-28,25.0,26.02,24.58,25.39,390351,22.8924419891252,23.8264536222815,22.5078489637079,23.2495640841556,426288.073794652,0.0,1.0
2015-10-29,25.66,25.88,24.56,24.83,295124,23.4968024576381,23.6982559471424,22.4895350101166,22.7367733835992,322294.144220389,0.0,1.0
2015-10-30,25.9,27.59,25.8,25.85,473026,23.7165699007337,25.2640989791986,23.6250001327772,23.6707850167555,516574.422493574,0.0,1.0
2015-11-02,26.27,26.75,24.65,25.8,482188,24.0553780421728,24.494912928364,22.5719478012775,23.6250001327772,526579.908151626,0.0,1.0
2015-11-03,25.97,26.33,25.59,26.01,243205,23.8539245526685,24.1845912002989,23.5048875357253,23.8906652912941,264779.652339994,0.08,1.0
2015-11-04,26.3,26.35,25.92,26.03,227324,24.1570356463297,24.2029615696117,23.8079986293865,23.9090356606069,247489.852957532,0.0,1.0
2015-11-05,26.6,27.18,26.05,26.35,204962,24.4325911860216,24.9653318960928,23.9274060299197,24.2029615696117,223144.125749511,0.0,1.0
2015-11-06,28.06,28.12,26.5367,26.91,402465,25.7736281458559,25.8287392537943,24.3744489671466,24.71733191037,438167.565547647,0.0,1.0
2015-11-09,25.94,28.02,25.81,28.01,325358,23.8263689986993,25.7368874072303,23.7069615981661,25.7277022225739,354220.423618082,0.0,1.0
2015-11-10,26.27,27.25,25.615,25.96,229444,24.1294800923605,25.0296281886876,23.5278504973663,23.8447393680121,249797.917606535,0.0,1.0
2015-11-11,26.33,27.25,25.85,26.51,145774,24.1845912002989,25.0296281886876,23.7437023367917,24.349924524114,158705.573652722,0.0,1.0
2015-11-12,25.27,26.69,25.23,26.06,152581,23.2109616267206,24.5152578479292,23.174220888095,23.9365912145761,166116.420853553,0.0,1.0
2015-11-13,25.14,25.61,24.885,25.06,287335,23.0915542261874,23.5232579050381,22.8573320174492,23.0180727489362,312824.41317042,0.0,1.0
2015-11-16,25.07,25.33,24.06,25.17,294987,23.0272579335926,23.2660727346589,22.0995542832963,23.1191097801566,321155.220101633,0.0,1.0
2015-11-17,25.01,25.78,24.57,25.28,194267,22.9721468256542,23.6794060441969,22.5679987007726,23.220146811377,211500.375079186,0.0,1.0
2015-11-18,24.81,25.41,24.343,25.25,314820,22.7884431325262,23.3395542119101,22.3594950090724,23.1925912574078,342747.600376953,0.0,1.0
2015-11-19,25.38,25.43,24.57,24.77,206171,23.3119986579409,23.3579245812229,22.5679987007726,22.7517023939006,224460.375825287,0.0,1.0
2015-11-20,25.01,25.68,24.54,25.52,168818,22.9721468256542,23.5875541976329,22.5404431468034,23.4405912431305,183793.800903489,0.0,1.0
2015-11-23,24.67,25.24,24.58,24.95,252133,22.6598505473366,23.1834060727514,22.577183885429,22.9170357177158,274499.652899569,0.0,1.0
2015-11-24,24.82,25.15,24.43,24.43,279141,22.7976283171826,23.1007394108438,22.439406115583,22.439406115583,303903.525560075,0.0,1.0
2015-11-25,24.79,24.9,24.39,24.9,247663,22.7700727632134,22.8711097944338,22.4026653769574,22.8711097944338,269633.120361341,0.0,1.0
2015-11-27,25.46,25.5699,24.68,24.81,89083,23.3854801351921,23.486425314566,22.669035731993,22.7884431325262,96985.5297769523,0.0,1.0
2015-11-30,24.08,25.76,24.07,25.48,271872,22.1179246526091,23.6610356748841,22.1087394679527,23.4038505045049,295989.694459319,0.0,1.0
2015-12-01,24.33,24.96,23.6,24.07,263146,22.347554269019,22.9262209023722,21.6770357891019,22.1087394679527,286489.613267244,0.0,1.0
2015-12-02,22.91,23.19,21.69,23.19,488961,21.0432580478104,21.3004432181895,19.9226655197297,21.3004432181895,532336.603226971,0.0,1.0
2015-12-03,22.54,23.1399,22.48,23.01,228233,20.7034062155236,21.254425443061,20.6482951075852,21.1351098943744,248479.49011128,0.0,1.0
2015-12-04,22.28,22.7,22.01,22.47,172125,20.4645914144572,20.850369170026,20.2165914287344,20.6391099229288,187394.164013986,0.0,1.0
2015-12-07,21.74,22.39,21.39,22.15,324991,19.9685914430117,20.5656284456776,19.6471099800377,20.345184013924,353820.867143466,0.0,1.0
2015-12-08,21.32,21.55,20.51,21.55,599306,19.5828136874429,19.7940729345401,18.8388137302746,19.7940729345401,652470.27949784,0.0,1.0
2015-12-09,21.62,21.82,20.93,21.38,382685,19.8583692271349,20.0420729202629,19.2245914858433,19.6379247953813,416632.886888552,0.0,1.0
2015-12-10,21.77,22.5,21.42,21.6,292488,19.9961469969809,20.666665476898,19.6746655340069,19.8399988578221,318434.534461133,0.0,1.0
2015-12-11,20.97,21.945,20.95,21.5,276589,19.2613322244689,20.1568877284679,19.2429618551561,19.7481470112581,301125.138303352,0.0,1.0
2015-12-14,21.02,21.13,20.45,20.94,353618,19.3072581477509,19.4082951789713,18.7837026223362,19.2337766704997,384987.360873189,0.0,1.0
2015-12-15,21.38,21.61,20.8514,21.17,381973,19.6379247953813,19.8491840424785,19.152395934444,19.4450359175969,415857.725553604,0.0,1.0
2015-12-16,22.1,22.18,21.51,21.52,432084,20.299258090642,20.3727395678932,19.7573321959145,19.7665173805709,470414.059339545,0.0,1.0
2015-12-17,21.61,22.36,21.58,22.14,377271,19.8491840424785,20.5380728917084,19.8216284885093,20.3359988292676,410738.612355674,0.0,1.0
2015-12-18,20.41,21.5,19.97,21.3,965958,18.7469618837106,19.7481470112581,18.342813758829,19.5644433181301,1051647.88312344,0.0,1.0
2015-12-21,20.62,21.32,20.41,20.66,230454,18.939850761495,19.5828136874429,18.7469618837106,18.9765915001206,250897.514444032,0.0,1.0
2015-12-22,21.15,21.2,20.57,20.81,221369,19.4266655482841,19.4725914715661,18.893924838213,19.1143692699665,241006.586455262,0.0,1.0
2015-12-23,21.32,21.63,21.16,21.36,178277,19.5828136874429,19.8675544117913,19.4358507329405,19.6195544260685,194091.906335055,0.0,1.0
2015-12-24,21.62,21.78,21.29,21.36,93815,19.8583692271349,20.0053321816373,19.5552581334737,19.6195544260685,102137.304267085,0.0,1.0
2015-12-28,21.31,21.58,21.13,21.47,319734,19.5736285027865,19.8216284885093,19.4082951789713,19.7205914572889,348097.520039783,0.0,1.0
2015-12-29,21.65,21.75,21.18,21.44,169165,19.8859247811041,19.9777766276681,19.4542211022533,19.6930359033197,184171.583183302,0.0,1.0
2015-12-30,21.05,21.55,20.99,21.47,138510,19.3348137017201,19.7940729345401,19.2797025937817,19.7205914572889,150797.186100666,0.0,1.0
2015-12-31,21.39,21.63,20.87,20.95,188491,19.6471099800377,19.8675544117913,19.1694803779049,19.2429618551561,205211.987620393,0.0,1.0
2016-01-04,20.9,21.11,20.36,20.85,310543,19.1970359318741,19.3899248096585,18.7010359604286,19.1511100085921,338091.188818564,0.0,1.0
2016-01-05,21.14,21.16,20.39,20.97,201286,19.4174803636277,19.4358507329405,18.7285915143978,19.2613322244689,219142.028744919,0.0,1.0
2016-01-06,20.7,20.87,20.44,20.75,359773,19.0133322387462,19.1694803779049,18.7745174376798,19.0592581620282,391688.369323477,0.0,1.0
2016-01-07,19.28,20.45,19.17,19.92,544240,17.7090360175375,18.7837026223362,17.6079989863171,18.296887835547,592519.388949726,0.0,1.0
2016-01-08,18.67,19.43,18.58,19.25,567005,17.1487397534971,17.8468137873835,17.0660730915895,17.6814804635683,617303.866183008,0.0,1.0
2016-01-11,18.7,18.8699,18.34,18.66,230877,17.1762953074663,17.3323515947786,16.845628659836,17.1395545688407,251358.038664093,0.0,1.0
2016-01-12,18.58,19.37,18.13,18.88,227384,17.0660730915895,17.7917026794451,16.6527397820516,17.3416286312815,247555.175541939,0.0,1.0
2016-01-13,17.74,18.91,17.66,18.59,344690,16.294517580452,17.3691841852507,16.2210361032008,17.0752582762459,375267.360313614,0.0,1.0
2016-01-14,17.91,18.44,17.32,17.72,432515,16.4506657196108,16.9374805064,15.9087398248833,16.2761472111392,470883.293237526,0.0,1.0
2016-01-15,18.02,18.14,17.1253,17.36,256717,16.5517027508312,16.661924966708,15.7299042796232,15.9454805635089,279490.298348168,0.0,1.0
2016-01-19,17.67,18.26,17.31,18.26,271445,16.2302212878572,16.7721471825848,15.8995546402269,16.7721471825848,295524.815400299,0.0,1.0
2016-01-20,17.72,18.36,16.43,17.22,326863,16.2761472111392,16.8639990291488,15.0912583904637,15.8168879783193,355858.931776927,0.0,1.0
2016-01-21,18.36,19.07,17.73,17.83,255615,16.8639990291488,17.5161471397531,16.2853323957956,16.3771842423596,278290.540214582,0.0,1.0
2016-01-22,18.99,20.0332,18.63,18.74,300238,17.4426656625019,18.4008641258575,17.1119990148715,17.2130360460919,326872.034946876,0.0,1.0
2016-01-25,18.37,20.8,18.32,18.87,275329,16.8731842138052,19.1051840853102,16.8272582905232,17.3324434466251,299753.36403083,0.0,1.0
2016-01-26,20.29,20.47,18.42,18.5,270243,18.6367396678338,18.802072991649,16.9191101370872,16.9925916143384,294216.186292703,0.0,1.0
2016-01-27,19.77,20.57,18.09,20.24,229408,18.159110065701,18.893924838213,16.615999043426,18.5908137445518,249758.724055893,0.0,1.0
2016-01-28,19.35,19.9401,18.92,19.94,204903,17.7733323101323,18.3153500567064,17.3783693699071,18.3152582048598,223079.891874845,0.0,1.0
2016-01-29,20.53,20.56,19.44,19.44,259244,18.8571840995874,18.8847396535566,17.8559989720399,17.8559989720399,282241.467861389,0.0,1.0
2016-02-01,20.91,21.02,19.8857,20.25,269710,19.2062211165305,19.3072581477509,18.2653826521756,18.5999989292082,293635.904001233,0.0,1.0
2016-02-02,21.01,21.13,20.23,20.6,429453,19.2980729630945,19.4082951789713,18.5816285598954,18.9214803921822,467549.664013353,0.0,1.0
2016-02-03,17.63,19.42,17.25,18.92,1067672,16.1934805492316,17.8376286027271,15.8444435322885,17.3783693699071,1162384.90562754,0.0,1.0
2016-02-04,18.47,19.77,17.79,17.79,672901,16.9650360603692,18.159110065701,16.340443503734,16.340443503734,732593.872820187,0.0,1.0
2016-02-05,18.39,18.84,17.89,18.33,359216,16.891554583118,17.3048878926559,16.432295350298,16.8364434751796,391081.957998244,0.0,1.0
2016-02-08,18.66,18.69,17.77,17.97,457112,17.2130360460919,17.2407097374844,16.3920498681165,16.576541144066,495537.794562198,0.08,1.0
2016-02-09,19.5,19.53,18.02,18.38,321970,17.98789940508,18.0155730964724,16.6226639630534,16.9547482597626,349035.474271493,0.0,1.0
2016-02-10,19.1,19.91,19.08,19.48,316653,17.6189168531809,18.3661065207765,17.600467725586,17.969450277485,343271.516086875,0.0,1.0
2016-02-11,18.56,18.91,18.06,18.72,250925,17.1207904081172,17.4436501410289,16.6595622182433,17.2683834288768,272018.282391447,0.0,1.0
2016-02-12,19.27,19.31,18.32,18.77,272127,17.775734437738,17.8126326929279,16.8994008769777,17.3145062478642,295002.567031334,0.0,1.0
2016-02-16,19.81,20.59,18.71,19.56,400642,18.2738608828018,18.993376859005,17.2591588650793,18.0432467878649,434320.807786686,0.0,1.0
2016-02-17,19.62,20.51,19.45,20.0,298698,18.0985941706497,18.9195803486252,17.9417765860926,18.4491275949538,323807.181085028,0.0,1.0
2016-02-18,19.87,19.92,19.35,19.71,314423,18.3292082655866,18.375331084574,17.8495309481178,18.181615244827,340854.057604329,0.0,1.0
2016-02-19,19.49,19.85,18.9,19.75,186564,17.9786748412825,18.3107591379917,17.4344255772314,18.2185135000169,202246.961586442,0.0,1.0
2016-02-22,20.43,20.53,20.08,20.17,355896,18.8457838382453,18.9380294762201,18.5229241053337,18.605945179511,385813.365069191,0.0,1.0
2016-02-23,19.9,20.74,19.88,20.48,250473,18.3568819569791,19.1317453159671,18.3384328293841,18.8919066572327,271528.286322339,0.0,1.0
2016-02-24,19.7,19.75,19.05,19.68,199957,18.1723906810295,18.2185135000169,17.5727940341935,18.1539415534346,216765.805289018,0.0,1.0
2016-02-25,19.49,19.99,19.0,19.71,182696,17.9786748412825,18.4399030311564,17.5266712152062,18.181615244827,198053.809384429,0.0,1.0
2016-02-26,20.07,20.45,19.57,19.6,207179,18.5136995415362,18.8642329658403,18.0524713516623,18.0801450430548,224594.901773748,0.0,1.0
2016-02-29,19.57,20.14,19.48,19.99,226635,18.0524713516623,18.5782714881185,17.969450277485,18.4399030311564,245686.41398739,0.0,1.0
2016-03-01,21.25,21.27,19.61,19.7,439813,19.6021980696385,19.6206471972334,18.0893696068522,18.1723906810295,476784.604297816,0.0,1.0
2016-03-02,21.56,21.74,21.08,21.17,465944,19.8881595473602,20.0542016957148,19.4453804850813,19.5284015592586,505112.231027601,0.0,1.0
2016-03-03,22.08,22.19,21.23,21.54,343638,20.367836864829,20.4693070666013,19.5837489420435,19.8697104197653,372524.931849885,0.0,1.0
2016-03-04,22.21,23.12,22.01,22.11,314154,20.4877561941962,21.3271914997666,20.3032649182467,20.3955105562215,340562.444899484,0.0,1.0
2016-03-07,22.59,22.835,21.81,22.19,407774,20.8382896185004,21.0642914315385,20.1187736422972,20.4693070666013,442052.338682435,0.0,1.0
2016-03-08,21.25,22.57,21.19,22.4,297110,19.6021980696385,20.8198404909054,19.5468506868536,20.6630229063483,322085.69047055,0.0,1.0
2016-03-09,21.39,21.71,20.85,21.43,239382,19.7313419628031,20.0265280043224,19.2332155177394,19.768240217993,259504.953573496,0.0,1.0
2016-03-10,21.63,21.87,21.19,21.5,287630,19.9527314939426,20.174121025082,19.5468506868536,19.8328121645754,311808.781764479,0.0,1.0
2016-03-11,22.53,22.57,21.89,21.89,236422,20.7829422357155,20.8198404909054,20.192570152677,20.192570152677,256296.129758098,0.0,1.0
2016-03-14,22.5,22.64,21.71,22.38,246298,20.7552685443231,20.8844124374878,20.0265280043224,20.6445737787533,267002.327055688,0.0,1.0
2016-03-15,21.74,22.35,21.58,22.35,230633,20.0542016957148,20.6169000873609,19.9066086749552,20.6169000873609,250020.494262376,0.0,1.0
2016-03-16,21.94,22.08,21.42,21.67,219985,20.2386929716644,20.367836864829,19.7590156541956,19.9896297491325,238477.401023742,0.0,1.0
2016-03-17,22.8,22.9,21.71,22.0,299755,21.0320054582474,21.1242510962221,20.0265280043224,20.2940403544492,324953.034724512,0.0,1.0
2016-03-18,23.43,23.78,22.18,22.96,504616,21.6131529774884,21.9360127104001,20.4600825028038,21.179598479007,547035.080550933,0.0,1.0
2016-03-21,23.46,23.915,23.23,23.3,207388,21.6408266688809,22.0605443216661,21.4286617015389,21.4932336481212,224821.470752605,0.0,1.0
2016-03-22,23.17,23.81,22.99,23.41,122632,21.373314318754,21.9636864017925,21.2072721703994,21.5947038498935,132940.70342225,0.0,1.0
2016-03-23,22.61,23.28,22.59,23.1,276612,20.8567387460953,21.4747845205263,20.8382896185004,21.3087423721717,299864.585548921,0.0,1.0
2016-03-24,22.88,22.89,22.08,22.57,153180,21.1058019686272,21.1150265324247,20.367836864829,20.8198404909054,166056.632446834,0.0,1.0
2016-03-28,22.19,23.63,21.78,23.05,172516,20.4693070666013,21.797644253438,20.0910999509047,21.2626195531843,187018.0572085,0.0,1.0
2016-03-29,22.9,22.98,21.8,22.08,246096,21.1242510962221,21.198047606602,20.1095490784997,20.367836864829,266783.346511531,0.0,1.0
2016-03-30,22.19,23.7,21.95,22.91,366975,20.4693070666013,21.8622162000203,20.2479175354618,21.1334756600196,397823.689072836,0.0,1.0
2016-03-31,21.59,22.52,21.38,22.1,506445,19.9158332387527,20.773717671918,19.7221173990057,20.386285992424,549017.830131459,0.0,1.0
2016-04-01,20.96,21.76,20.46,21.33,314578,19.3346857195116,20.0726508233098,18.8734575296378,19.6759945800183,341022.087229797,0.0,1.0
2016-04-04,20.69,21.23,20.58,20.96,300625,19.0856224969797,19.5837489420435,18.9841522952075,19.3346857195116,325896.168751337,0.0,1.0
2016-04-05,20.19,20.86,20.14,20.44,309181,18.6243943071059,19.2424400815369,18.5782714881185,18.8550084020428,335171.404077195,0.0,1.0
2016-04-06,20.12,20.48,19.28,20.18,282965,18.5598223605236,18.8919066572327,17.7849590015355,18.6151697433084,306751.632068928,0.0,1.0
2016-04-07,19.96,20.28,19.65,19.94,557443,18.4122293397639,18.7074153812832,18.1262678620421,18.393780212169,604302.829096885,0.0,1.0
2016-04-08,20.32,20.92,20.01,20.1,225117,18.7443136364731,19.2977874643217,18.4583521587513,18.5413732329286,244040.807719898,0.0,1.0
2016-04-11,20.0,20.78,19.97,20.43,255544,18.4491275949538,19.168643571157,18.4214539035614,18.8457838382453,277025.565230408,0.0,1.0
2016-04-12,20.21,20.43,19.89,20.11,225821,18.6428434347009,18.8457838382453,18.3476573931816,18.5505977967261,244803.987438155,0.0,1.0
2016-04-13,21.14,21.15,20.17,20.37,267264,19.5007278678662,19.5099524316637,18.605945179511,18.7904364554605,289730.773040023,0.0,1.0
2016-04-14,20.95,21.31,20.68,21.14,152763,19.3254611557141,19.6575454524233,19.0763979331823,19.5007278678662,165604.57855122,0.0,1.0
2016-04-15,21.05,21.28,20.61,20.86,137386,19.4177067936889,19.6298717610309,19.0118259865999,19.2424400815369,148934.955642648,0.0,1.0
2016-04-18,20.95,21.275,20.66,20.94,128844,19.3254611557141,19.6252594791321,19.0579488055873,19.3162365919167,139674.897186186,0.0,1.0
2016-04-19,21.36,21.71,20.95,21.06,132341,19.7036682714107,20.0265280043224,19.3254611557141,19.4269313574864,143465.862349174,0.0,1.0
2016-04-20,21.83,21.88,21.18,21.38,208288,20.1372227698921,20.1833455888795,19.5376261230561,19.7221173990057,225797.126642422,0.0,1.0
2016-04-21,21.25,21.66,20.89,21.66,282104,19.6021980696385,19.980405185335,19.2701137729293,19.980405185335,305818.254601003,0.0,1.0
2016-04-22,21.71,21.86,21.15,21.15,215664,20.0265280043224,20.1648964612845,19.5099524316637,19.5099524316637,233793.168690522,0.0,1.0
2016-04-25,21.23,21.82,20.81,21.66,222520,19.5837489420435,20.1279982060946,19.1963172625495,19.980405185335,241225.498446727,0.0,1.0
2016-04-26,21.92,22.04,21.16,21.25,168685,20.2202438440694,20.3309386096391,19.5191769954612,19.6021980696385,182865.01530418,0.0,1.0
2016-04-27,22.28,22.52,21.97,22.06,282006,20.5523281407786,20.773717671918,20.2663666630568,20.3493877372341,305712.016515224,0.0,1.0
2016-04-28,20.83,21.96,20.58,21.96,388640,19.2147663901444,20.2571420992593,18.9841522952075,20.2571420992593,421309.894464929,0.0,1.0
2016-04-29,19.09,20.67,18.86,19.83,601542,17.6096922893834,19.0671733693848,17.3975273220415,18.2923100103967,652108.883635813,0.0,1.0
2016-05-02,17.84,18.79,17.26,18.63,613345,16.4566218146988,17.3329553754591,15.9215971144452,17.1853623546995,664904.068599712,0.0,1.0
2016-05-03,17.64,17.88,17.02,17.88,408781,16.2721305387493,16.4935200698887,15.7002075833057,16.4935200698887,443143.98921693,0.0,1.0
2016-05-04,16.95,18.06,16.93,17.44,373459,15.6356356367234,16.6595622182433,15.6171865091284,16.0876392627998,404852.747727917,0.0,1.0
2016-05-05,16.72,17.9561,16.7,17.19,306173,15.4234706693814,16.5637190003875,15.4050215417865,15.8570251678628,331910.545281007,0.0,1.0
2016-05-06,17.08,17.12,16.56,16.61,272772,15.8293514764704,15.8664225572115,15.3474274268355,15.3937662777619,294323.223975746,0.08,1.0
2016-05-09,17.25,17.5,16.74,17.03,348394,15.9869035696203,16.2185978242525,15.5142472901706,15.783012625544,375919.981866929,0.0,1.0
2016-05-10,18.06,18.16,17.37,17.37,285252,16.7375929546285,16.8302706564814,16.0981168118437,16.0981168118437,307789.246277219,0.0,1.0
2016-05-11,17.46,18.19,17.42,17.92,214129,16.1815267435113,16.8580739670373,16.1444556627702,16.6078441720345,231046.946265388,0.0,1.0
2016-05-12,16.8,17.805,16.715,17.58,290104,15.5698539112824,16.5012648149037,15.4910778647074,16.2927399857347,313024.594050194,0.0,1.0
2016-05-13,16.36,16.9,16.32,16.72,208084,15.1620720231297,15.6625316131352,15.1250009423886,15.4957117498001,224524.341713113,0.0,1.0
2016-05-16,16.05,16.87,16.03,16.48,236171,14.8747711473858,15.6347283025794,14.8562356070152,15.2732852653532,254830.444948807,0.0,1.0
2016-05-17,16.17,16.87,15.91,16.01,429578,14.9859843896093,15.6347283025794,14.7450223647918,14.8377000666447,463518.183351124,0.0,1.0
2016-05-18,15.85,16.51,15.79,16.02,300351,14.6894157436801,15.301088575909,14.6338091225684,14.84696783683,324081.191047245,0.0,1.0
2016-05-19,16.26,16.42,15.75,15.75,293598,15.0693943212769,15.2176786442414,14.5967380418272,14.5967380418272,316794.648691327,0.0,1.0
2016-05-20,16.51,16.67,16.32,16.33,198194,15.301088575909,15.4493728988736,15.1250009423886,15.1342687125739,213852.950642475,0.0,1.0
2016-05-23,16.35,16.605,16.19,16.51,199687,15.1528042529444,15.3891323926693,15.0045199299798,15.301088575909,215463.909880944,0.0,1.0
2016-05-24,16.75,16.8399,16.21,16.44,213549,15.5235150603559,15.6068323143217,15.0230554703504,15.236214184612,230421.121510993,0.0,1.0
2016-05-25,17.14,17.25,16.81,16.81,153760,15.8849580975821,15.9869035696203,15.5791216814676,15.5791216814676,165908.300406606,0.0,1.0
2016-05-26,16.96,17.35,16.745,17.22,101866,15.718138234247,16.0795812714731,15.5188811752633,15.9591002590644,109914.249019376,0.0,1.0
2016-05-27,17.13,17.33,16.89,17.02,173197,15.8756903273968,16.0610457311026,15.6532638429499,15.7737448553587,186880.982736232,0.0,1.0
2016-05-31,17.23,17.54,17.07,17.17,226568,15.9683680292497,16.2556689049936,15.8200837062851,15.912761408138,244468.729230774,0.0,1.0
2016-06-01,17.27,17.37,16.73,17.08,152028,16.0054391099908,16.0981168118437,15.5049795199853,15.8293514764704,164039.458208998,0.0,1.0
2016-06-02,17.27,17.37,16.93,17.18,139572,16.0054391099908,16.0981168118437,15.6903349236911,15.9220291783233,150599.332104259,0.0,1.0
2016-06-03,17.19,17.475,16.725,17.24,164028,15.9312969485086,16.1954283987892,15.5003456348927,15.977635799435,176987.556575798,0.0,1.0
2016-06-06,17.59,17.64,17.2,17.22,281074,16.30200775592,16.3483466068465,15.9405647186938,15.9591002590644,303281.150029178,0.0,1.0
2016-06-07,17.59,17.8,17.3157,17.55,112055,16.30200775592,16.4966309298111,16.0477928197376,16.2649366751789,120908.263540988,0.0,1.0
2016-06-08,17.6,17.75,17.49,17.63,98337,16.3112755261053,16.4502920788846,16.2093300540672,16.3390788366612,106106.42909134,0.0,1.0
2016-06-09,16.91,17.52,16.72,17.52,202110,15.6717993833205,16.237133364623,15.4957117498001,16.237133364623,218078.34674284,0.0,1.0
2016-06-10,16.89,17.08,16.4,16.68,266061,15.6532638429499,15.8293514764704,15.1991431038709,15.4586406690589,287081.999964113,0.0,1.0
2016-06-13,16.73,17.0,16.52,16.75,193105,15.5049795199853,15.7552093149881,15.3103563460943,15.5235150603559,208361.877926754,0.0,1.0
2016-06-14,16.48,17.3,16.32,16.66,221030,15.2732852653532,16.0332424205467,15.1250009423886,15.4401051286883,238493.181834495,0.0,1.0
2016-06-15,16.57,17.029,16.27,16.56,138911,15.3566951970208,15.7820858485254,15.0786620914621,15.3474274268355,149886.107685887,0.0,1.0
2016-06-16,16.46,16.55,15.97,16.39,130719,15.2547497249826,15.3381596566502,14.8006289859035,15.1898753336856,141046.872534151,0.0,1.0
2016-06-17,16.58,16.68,16.21,16.43,421285,15.365962967206,15.4586406690589,15.0230554703504,15.2269464144267,454569.968371469,0.0,1.0
2016-06-20,16.99,17.77,16.86,16.86,224399,15.7459415448028,16.4688276192552,15.6254605323941,15.6254605323941,242128.360450975,0.0,1.0
2016-06-21,16.35,17.06,16.21,16.82,181905,15.1528042529444,15.8108159360998,15.0230554703504,15.5883894516529,196276.98611774,0.0,1.0
2016-06-22,16.34,16.57,16.1193,16.33,115605,15.1435364827591,15.3566951970208,14.9389967947699,15.1342687125739,124738.742641166,0.0,1.0
2016-06-23,16.78,17.01,16.46,16.54,224133,15.5513183709118,15.7644770851734,15.2547497249826,15.3288918864649,241841.344270511,0.0,1.0
2016-06-24,16.07,16.5817,15.61,16.0,627987,14.8933066877564,15.3675384881375,14.4669892592332,14.8284322964594,677603.120756004,0.0,1.0
2016-06-27,14.96,15.9,14.85,15.79,338909,13.8645841971895,14.7357545946065,13.7626387251514,14.6338091225684,365685.589116171,0.0,1.0
2016-06-28,15.28,15.44,14.99,15.2,416786,14.1611528431187,14.3094371660833,13.8923875077454,14.0870106816364,449715.510492116,0.0,1.0
2016-06-29,16.03,16.16,15.4,15.49,241437,14.8562356070152,14.976716619424,14.2723660853422,14.3557760170097,260512.502115439,0.0,1.0
2016-06-30,16.25,16.33,15.64,16.01,231093,15.0601265510916,15.1342687125739,14.4947925697891,14.8377000666447,249351.241323255,0.0,1.0
2016-07-01,16.67,16.73,16.23,16.26,202106,15.4493728988736,15.5049795199853,15.041591010721,15.0693943212769,218074.030710052,0.0,1.0
2016-07-05,15.77,17.01,15.61,16.45,149389,14.6152735821978,15.7644770851734,14.4669892592332,15.2454819547973,161191.955576498,0.0,1.0
2016-07-06,15.92,16.0345,15.4,15.6,166026,14.7542901349771,14.8604061035986,14.2723660853422,14.4577214890479,179143.41495387,0.0,1.0
2016-07-07,16.04,16.37,15.78,15.96,110858,14.8655033772005,15.171339793315,14.6245413523831,14.7913612157182,119616.690728899,0.0,1.0
2016-07-08,16.82,16.91,15.94,16.22,119127,15.5883894516529,15.6717993833205,14.7728256753477,15.0323232405357,128539.009511822,0.0,1.0
2016-07-11,17.17,17.24,16.79,16.86,246676,15.912761408138,15.977635799435,15.5605861410971,15.6254605323941,266165.426060743,0.0,1.0
2016-07-12,17.58,17.75,17.07,17.25,164435,16.2927399857347,16.4502920788846,15.8200837062851,15.9869035696203,177426.712912073,0.0,1.0
2016-07-13,17.86,17.9,17.39,17.46,163907,16.5522375509228,16.5893086316639,16.1166523522143,16.1815267435113,176856.996583933,0.0,1.0
2016-07-14,17.81,18.529,17.78,18.06,205852,16.5058986999964,17.1722513763185,16.4780953894405,16.7375929546285,222115.995416887,0.0,1.0
2016-07-15,17.92,18.02,17.5801,17.94,105858,16.6078441720345,16.7005218738874,16.2928326634366,16.6263797124051,114221.649742732,0.0,1.0
2016-07-18,17.93,18.1,17.5148,17.76,95221,16.6171119422198,16.7746640353697,16.2323141241267,16.4595598490699,102744.239548761,0.0,1.0
2016-07-19,17.51,18.1,17.38,17.9,128615,16.2278655944377,16.7746640353697,16.107384582029,16.5893086316639,138776.639287173,0.0,1.0
2016-07-20,17.53,17.87,17.305,17.6,152664,16.2464011348083,16.5615053211081,16.0378763056394,16.3112755261053,164725.707422438,0.0,1.0
2016-07-21,17.5,17.77,17.39,17.43,120405,16.2185978242525,16.4688276192552,16.1166523522143,16.1537234329554,129917.981987886,0.0,1.0
2016-07-22,18.21,18.37,17.44,17.53,205394,16.8766095074078,17.0248938303724,16.1629912031407,16.2464011348083,221621.809662555,0.0,1.0
2016-07-25,17.56,18.48,17.47,18.13,125182,16.2742044453642,17.1268393024106,16.1907945136966,16.8024673459255,135072.40414607,0.0,1.0
2016-07-26,17.72,17.845,17.54,17.54,103910,16.4224887683288,16.5383358956449,16.2556689049936,16.2556689049936,112119.741774521,0.0,1.0
2016-07-27,17.78,18.08,17.34,17.79,128878,16.4780953894405,16.7561284949991,16.0703135012879,16.4873631596258,139060.418443045,0.0,1.0
2016-07-28,17.94,18.05,17.37,17.71,307871,16.6263797124051,16.7283251844432,16.0981168118437,16.4132209981435,332195.33269044,0.0,1.0
2016-07-29,18.71,18.81,17.55,17.94,221882,17.3399980166722,17.4326757185251,16.2649366751789,16.6263797124051,239412.496818539,0.0,1.0
2016-08-01,18.02,18.66,17.93,18.66,201812,16.7005218738874,17.2936591657458,16.6171119422198,17.2936591657458,217756.802300064,0.0,1.0
2016-08-02,17.41,18.02,17.4,18.0,185674,16.1351878925849,16.7005218738874,16.1259201223996,16.6819863335168,200343.768013112,0.0,1.0
2016-08-03,17.88,18.11,17.266,17.39,183825,16.5707730912934,16.783931805555,16.0017320019167,16.1166523522143,198348.681856427,0.0,1.0
2016-08-04,17.55,18.11,17.52,17.89,121204,16.2649366751789,16.783931805555,16.237133364623,16.5800408614787,130780.109537476,0.0,1.0
2016-08-05,18.7,18.81,17.65,17.65,162465,17.3307302464869,17.4326757185251,16.3576143770318,16.3576143770318,175301.066763523,0.0,1.0
2016-08-08,18.29,18.975,18.26,18.71,84886,16.9507516688901,17.5855939265823,16.9229483583343,17.3399980166722,91592.6898303536,0.0,1.0
2016-08-09,17.84,18.29,17.82,18.24,98210,16.6078441720345,17.0267640082125,16.5892255126488,16.9802173597483,105496.317393817,0.08,1.0
2016-08-10,17.54,17.88,17.45,17.88,74109,16.3285642812492,16.6450814908059,16.2447803140136,16.6450814908059,79607.2353705157,0.0,1.0
2016-08-11,17.7,17.885,17.42,17.68,137274,16.4775135563347,16.6497361556523,16.216852324935,16.458894896949,147458.522288145,0.0,1.0
2016-08-12,17.3,17.71,17.25,17.71,111186,16.1051403686209,16.4868228860275,16.0585937201567,16.4868228860275,119435.022357692,0.0,1.0
2016-08-15,17.43,17.67,17.38,17.38,67319,16.2261616546279,16.4495855672562,16.1796150061637,16.1796150061637,72313.4771472796,0.0,1.0
2016-08-16,17.39,17.6,17.19,17.39,89312,16.1889243358565,16.3844202594062,16.0027377419996,16.1889243358565,95938.1641286687,0.0,1.0
2016-08-17,17.39,17.43,17.13,17.37,79524,16.1889243358565,16.2261616546279,15.9468817638426,16.1703056764708,85423.9806987667,0.0,1.0
2016-08-18,17.92,17.9325,17.41,17.42,117307,16.6823188095773,16.6939554716933,16.2075429952422,16.216852324935,126010.146670567,0.0,1.0
2016-08-19,18.075,18.15,17.76,17.84,145589,16.8266134198164,16.8964333925127,16.5333695344918,16.6078441720345,156390.422085819,0.0,1.0
2016-08-22,17.97,18.02,17.67,17.95,113313,16.7288654580415,16.7754121065057,16.4495855672562,16.7102467986558,121719.827032334,0.0,1.0
2016-08-23,18.53,18.6,18.05,18.06,121738,17.2501879208408,17.3153532286907,16.8033400955842,16.8126494252771,130769.887861607,0.0,1.0
2016-08-24,18.39,18.77,18.34,18.47,111115,17.119857305141,17.473611833469,17.0733106566767,17.1943319426837,119358.75478275,0.0,1.0
2016-08-25,18.02,18.36,17.96,18.36,120918,16.7754121065057,17.0919293160624,16.7195561283486,17.0919293160624,129889.051080598,0.0,1.0
2016-08-26,17.87,18.4099,17.76,18.08,123507,16.635772161113,17.1383828712297,16.5333695344918,16.8312680846628,132670.132087956,0.0,1.0
2016-08-29,17.92,18.19,17.84,17.91,84738,16.6823188095773,16.9336707112841,16.6078441720345,16.6730094798844,91024.8135965504,0.0,1.0
2016-08-30,18.39,18.44,17.83,17.87,81982,17.119857305141,17.1664039536052,16.5985348423417,16.635772161113,88064.3426594018,0.0,1.0
2016-08-31,18.31,18.57,18.08,18.38,119032,17.0453826675982,17.2874252396122,16.8312680846628,17.1105479754481,127863.126484276,0.0,1.0
2016-09-01,18.47,18.56,17.99,18.35,146799,17.1943319426837,17.2781159099193,16.7474841174272,17.0826199863696,157690.193433407,0.0,1.0
2016-09-02,18.7,18.88,18.41,18.52,133481,17.4084465256191,17.5760144600903,17.1384759645266,17.2408785911479,143384.115080379,0.0,1.0
2016-09-06,18.67,18.83,18.4699,18.77,90709,17.3805185365406,17.5294678116261,17.1942388493868,17.473611833469,97438.8092299736,0.0,1.0
2016-09-07,19.03,19.07,18.29,18.67,159511,17.715654405483,17.7528917242544,17.0267640082125,17.3805185365406,171345.311921445,0.0,1.0
2016-09-08,19.55,19.599,18.92,18.99,157993,18.1997395495109,18.2453552650059,17.6132517788617,17.6784170867116,169714.689685381,0.0,1.0
2016-09-09,18.635,19.6,18.63,19.36,207103,17.3479358826156,18.2462861979751,17.3432812177692,18.0228622853469,222468.219338272,0.0,1.0
2016-09-12,19.03,19.06,18.23,18.46,166280,17.715654405483,17.7435823945615,16.9709080300554,17.1850226129909,178616.512129557,0.0,1.0
2016-09-13,18.71,19.02,18.475,18.83,165664,17.417755855312,17.7063450757902,17.1989866075301,17.5294678116261,177954.810352604,0.0,1.0
2016-09-14,19.2,19.22,18.32,18.71,223053,17.8739130102614,17.892531669647,17.054691997291,17.417755855312,239601.568920099,0.0,1.0
2016-09-15,19.49,19.685,19.055,19.25,240735,18.1438835713538,18.3254155003643,17.7389277297151,17.9204596587256,258595.417654012,0.0,1.0
2016-09-16,18.89,19.77,18.87,19.39,438329,17.5853237897832,18.4045448027535,17.5667051303975,18.0507902744254,470849.152906162,0.0,1.0
2016-09-19,19.46,20.0,19.06,19.09,179411,18.1159555822753,18.6186593856889,17.7435823945615,17.7715103836401,192721.716728867,0.0,1.0
2016-09-20,18.8,19.43,18.78,19.43,201143,17.5015398225476,18.0880275931968,17.4829211631619,18.0880275931968,216066.039808008,0.0,1.0
2016-09-21,18.99,19.3,18.8,18.97,274636,17.6784170867116,17.9670063071898,17.5015398225476,17.6597984273259,295011.573401571,0.0,1.0
2016-09-22,19.3,19.65,19.05,19.23,257566,17.9670063071898,18.2928328464394,17.7342730648687,17.9018409993399,276675.129679827,0.0,1.0
2016-09-23,19.12,19.565,18.9,19.36,154167,17.7994383727186,18.2137035440502,17.594633119476,18.0228622853469,165604.834168135,0.0,1.0
2016-09-26,18.81,19.16,18.8,19.04,107913,17.5108491522404,17.83667569149,17.5015398225476,17.7249637351758,115919.194572029,0.0,1.0
2016-09-27,18.7,18.85,18.41,18.78,134702,17.4084465256191,17.5480864710118,17.1384759645266,17.4829211631619,144695.702531126,0.0,1.0
2016-09-28,19.01,19.02,18.43,18.79,136517,17.6970357460973,17.7063450757902,17.1570946239123,17.4922304928547,146645.359552507,0.0,1.0
2016-09-29,18.67,19.14,18.63,19.04,131307,17.3805185365406,17.8180570321043,17.3432812177692,17.7249637351758,141048.823419508,0.0,1.0
2016-09-30,19.02,19.1,18.66,18.84,229430,17.7063450757902,17.7808197133329,17.3712092068478,17.538777141319,246451.686179241,0.0,1.0
2016-10-03,19.31,19.56,18.835,19.02,247085,17.9763156368826,18.2090488792038,17.5341224764725,17.7063450757902,265416.531750853,0.0,1.0
2016-10-04,19.86,19.96,19.315,19.35,287586,18.4883287699891,18.5814220669175,17.9809703017291,18.013552955654,308922.34939434,0.0,1.0
2016-10-05,20.92,20.97,19.98,19.98,328820,19.4751177174306,19.5216643658948,18.6000407263032,18.6000407263032,353215.549184755,0.0,1.0
2016-10-06,20.56,20.91,20.205,20.84,161603,19.1399818484882,19.4658083877378,18.8095006443922,19.4006430798878,173592.519904215,0.0,1.0
2016-10-07,20.57,20.65,20.22,20.6,180432,19.149291178181,19.2237658157238,18.8234646389315,19.1772191672596,193818.465940344,0.0,1.0
2016-10-10,20.88,21.04,20.635,20.67,125382,19.4378803986592,19.5868296737447,19.2098018211845,19.2423844751095,134684.240581117,0.0,1.0
2016-10-11,20.52,20.99,20.42,20.91,90419,19.1027445297168,19.5402830252805,19.0096512327884,19.4658083877378,97127.2937830314,0.0,1.0
2016-10-12,20.39,20.71,20.3,20.61,102819,18.9817232437098,19.2796217938809,18.8979392764743,19.1865284969524,110447.264617807,0.0,1.0
2016-10-13,19.96,20.28,19.87,20.16,133117,18.5814220669175,18.8793206170886,18.4976380996819,18.7676086607744,142993.109484907,0.0,1.0
2016-10-14,19.58,20.41,19.52,20.06,117207,18.2276675385894,19.0003419030955,18.1718115604324,18.674515363846,125902.727550933,0.0,1.0
2016-10-17,19.4,19.75,19.4,19.55,106176,18.0600996041182,18.3859261433678,18.0600996041182,18.1997395495109,114053.324463964,0.0,1.0
2016-10-18,19.5,19.7,19.35,19.7,77107,18.1531929010467,18.3393794949036,18.013552955654,18.3393794949036,82827.6605771817,0.0,1.0
2016-10-19,19.6,19.8,19.25,19.6,65435,18.2462861979751,18.432472791832,17.9204596587256,18.2462861979751,70289.700933351,0.0,1.0
2016-10-20,19.1,19.55,19.1,19.45,162542,17.7808197133329,18.1997395495109,17.7808197133329,18.1066462525825,174601.18543759,0.0,1.0
2016-10-21,19.35,19.45,18.6,19.0,205956,18.013552955654,18.1066462525825,17.3153532286907,17.6877264164045,221236.122036055,0.0,1.0
2016-10-24,19.85,19.9,19.3,19.45,87656,18.4790194402962,18.5255660887605,17.9670063071898,18.1066462525825,94159.3035075085,0.0,1.0
2016-10-25,19.6,19.95,19.55,19.75,78632,18.2462861979751,18.5721127372247,18.1997395495109,18.3859261433678,84465.80215162,0.0,1.0
2016-10-26,20.2,20.525,19.7,19.7,237633,18.8048459795458,19.1073991945632,18.3393794949036,18.3393794949036,255263.276562925,0.0,1.0
2016-10-27,20.45,20.75,20.25,20.35,130409,19.0375792218669,19.3168591126522,18.85139262801,18.9444859249385,140084.199725183,0.0,1.0
2016-10-28,19.45,20.35,19.3,20.35,244551,18.1066462525825,18.9444859249385,17.9670063071898,18.9444859249385,262694.531259293,0.0,1.0
2016-10-31,19.9,19.95,19.55,19.55,228088,18.5255660887605,18.5721127372247,18.1997395495109,18.1997395495109,245010.121593736,0.0,1.0
2016-11-01,19.7,20.2,19.7,19.95,201870,18.3393794949036,18.8048459795458,18.3393794949036,18.5721127372247,216846.976807756,0.0,1.0
2016-11-02,20.2,20.35,19.5,19.55,182650,18.8048459795458,18.9444859249385,18.1531929010467,18.1997395495109,196201.022013854,0.0,1.0
2016-11-03,21.95,22.275,19.75,19.75,300216,20.4339786757936,20.736531890811,18.3859261433678,18.3859261433678,322489.384204277,0.0,1.0
2016-11-04,22.4,23.55,21.7,22.85,508525,20.8528985119716,21.9234714266487,20.2012454334725,21.2718183481496,546253.078125349,0.0,1.0
2016-11-07,23.7,23.95,22.91,22.95,290754,22.0631113720414,22.2958446143625,21.3276743263067,21.364911645078,312325.387104385,0.0,1.0
2016-11-08,24.2,24.7,21.95,23.4,285330,22.5285778566836,22.9940443413258,20.4339786757936,21.783831481256,306498.974055368,0.0,1.0
2016-11-09,25.6,25.65,23.4,23.75,326715,23.8318840136818,23.878430662146,21.783831481256,22.1096580205056,350954.376716432,0.0,1.0
2016-11-10,27.45,28.35,25.7,25.75,628598,25.6285846444008,26.4688661081516,23.9947040204408,24.0413863239825,673272.259838578,0.08,1.0
2016-11-11,28.15,28.4,26.4044,27.2,413340,26.2821368939848,26.5155484116933,24.6523643127365,25.3951731266922,442715.9422742,0.0,1.0
2016-11-14,29.3,29.3,27.45,28.15,438410,27.3558298754442,27.3558298754442,25.6285846444008,26.2821368939848,469567.659196865,0.0,1.0
2016-11-15,29.45,29.95,28.65,29.0,352421,27.4958767860693,27.9626998214865,26.7489599294019,27.0757360541939,377467.448328776,0.0,1.0
2016-11-16,28.8,29.4,28.25,29.15,416110,26.8890068400271,27.4491944825276,26.3755015010682,27.215782964819,445682.805292779,0.0,1.0
2016-11-17,28.2,28.875,27.75,28.7,578422,26.3288191975265,26.9590302953396,25.9086784656511,26.7956422329436,619530.267484704,0.0,1.0
2016-11-18,28.85,29.25,27.85,28.4,501685,26.9356891435688,27.3091475719025,26.0020430727345,26.5155484116933,537339.593312605,0.0,1.0
2016-11-21,28.6,29.4,28.3,29.1,322551,26.7022776258602,27.4491944825276,26.4221838046099,27.1691006612773,345474.596933483,0.0,1.0
2016-11-22,29.2,29.2,28.651,28.75,170020,27.2624652683608,27.2624652683608,26.7498935754727,26.8423245364853,182103.26729922,0.0,1.0
2016-11-23,30.35,30.4,29.2187,29.25,312745,28.3361582498202,28.3828405533619,27.2799244498854,27.3091475719025,334971.687633775,0.0,1.0
2016-11-25,30.2,30.6,30.05,30.25,123007,28.196111339195,28.5695697675287,28.0560644285699,28.2427936427367,131749.068348872,0.0,1.0
2016-11-28,30.05,30.55,29.35,30.45,279854,28.0560644285699,28.522887463987,27.4025121789859,28.4295228569036,299743.134729772,0.0,1.0
2016-11-29,30.3,30.55,29.75,29.85,274877,28.2894759462785,28.522887463987,27.7759706073196,27.869335214403,294412.420923466,0.0,1.0
2016-11-30,30.45,31.2,30.3,30.45,352503,28.4295228569036,29.1297574100293,28.2894759462785,28.4295228569036,377555.276042683,0.0,1.0
2016-12-01,31.1,31.25,30.45,30.6,329830,29.0363928029459,29.176439713571,28.4295228569036,28.5695697675287,353270.913147287,0.0,1.0
2016-12-02,30.85,31.45,30.5,31.1,300510,28.8029812852373,29.3631689277379,28.4762051604453,29.0363928029459,321867.150076983,0.0,1.0
2016-12-05,31.2,31.475,30.5001,31.1,281106,29.1297574100293,29.3865100795087,28.4762985250524,29.0363928029459,301084.113971383,0.0,1.0
2016-12-06,31.5,32.0,30.75,31.3,284179,29.4098512312796,29.8766742666967,28.7096166781539,29.2231220171127,304375.511103547,0.0,1.0
2016-12-07,33.0,33.225,31.6,31.6,325049,30.810320337531,31.0203907034687,29.503215838363,29.503215838363,348150.128998613,0.0,1.0
2016-12-08,33.5,33.65,32.05,32.85,331676,31.2771433729481,31.4171902835733,29.9233565702384,30.6702734269059,355248.107779886,0.0,1.0
2016-12-09,32.45,33.9499,32.05,33.5,388688,30.2968149985722,31.6971907402165,29.9233565702384,31.2771433729481,416311.932478527,0.0,1.0
2016-12-12,31.2,32.45,31.075,32.2,363897,29.1297574100293,30.2968149985722,29.013051651175,30.0634034808636,389759.043997084,0.0,1.0
2016-12-13,30.9,31.5,30.625,31.45,391127,28.849663588779,29.4098512312796,28.5929109192996,29.3631689277379,418924.271432432,0.0,1.0
2016-12-14,30.1,31.2,30.0,30.9,385648,28.1027467321116,29.1297574100293,28.0093821250282,28.849663588779,413055.880645863,0.0,1.0
2016-12-15,30.4,31.05,29.85,30.3,455143,28.3828405533619,28.9897104994042,27.869335214403,28.2894759462785,487489.868182383,0.0,1.0
2016-12-16,29.75,30.3,29.55,30.3,644275,27.7759706073196,28.2894759462785,27.5892413931528,28.2894759462785,690063.419240119,0.0,1.0
2016-12-19,29.2,30.3,28.8,30.0,477436,27.2624652683608,28.2894759462785,26.8890068400271,28.0093821250282,511367.224598696,0.0,1.0
2016-12-20,29.25,30.1,29.25,29.25,429676,27.3091475719025,28.1027467321116,27.3091475719025,27.3091475719025,460212.936596045,0.0,1.0
2016-12-21,28.75,29.45,28.35,29.25,340840,26.8423245364853,27.4958767860693,26.4688661081516,27.3091475719025,365063.390343878,0.0,1.0
2016-12-22,28.5,29.175,28.3,28.85,153656,26.6089130187768,27.2391241165899,26.4221838046099,26.9356891435688,164576.283026285,0.0,1.0
2016-12-23,28.55,28.925,28.25,28.45,119724,26.6555953223185,27.0057125988813,26.3755015010682,26.5622307152351,128232.74658353,0.0,1.0
2016-12-27,28.65,29.2,28.55,28.55,153869,26.7489599294019,27.2624652683608,26.6555953223185,26.6555953223185,164804.420868508,0.0,1.0
2016-12-28,28.25,28.8,28.0,28.8,142362,26.3755015010682,26.8890068400271,26.1420899833596,26.8890068400271,152479.622040063,0.0,1.0
2016-12-29,28.2,28.95,27.9,28.3,185156,26.3288191975265,27.0290537506522,26.0487253762762,26.4221838046099,198314.978002908,0.0,1.0
2016-12-30,27.65,28.3,27.6,28.3,178057,25.8153138585676,26.4221838046099,25.7686315550259,26.4221838046099,190711.454331827,0.0,1.0
2017-01-03,28.9,29.3,27.925,28.25,641067,26.9823714471105,27.3558298754442,26.0720665280471,26.3755015010682,686627.427700911,0.0,1.0
2017-01-04,29.1,29.35,28.3,29.15,648524,27.1691006612773,27.4025121789859,26.4221838046099,27.215782964819,694614.394318077,0.0,1.0
2017-01-05,28.3,29.6,28.034,29.05,371076,26.4221838046099,27.6359236966945,26.173833949768,27.1224183577356,397448.253242709,0.0,1.0
2017-01-06,28.4,28.75,28.05,28.45,629701,26.5155484116933,26.8423245364853,26.1887722869014,26.5622307152351,674453.649697602,0.0,1.0
2017-01-09,28.05,28.45,27.55,28.25,418191,26.1887722869014,26.5622307152351,25.7219492514842,26.3755015010682,447911.7013006,0.0,1.0
2017-01-10,29.3,29.55,28.1,28.3,563733,27.3558298754442,27.5892413931528,26.2354545904431,26.4221838046099,603797.32492878,0.0,1.0
2017-01-11,29.85,29.85,28.85,29.5,389905,27.869335214403,27.869335214403,26.9356891435688,27.542559089611,417615.424281275,0.0,1.0
2017-01-12,29.85,30.0,28.65,29.65,250052,27.869335214403,28.0093821250282,26.7489599294019,27.6826060002362,267823.116072842,0.0,1.0
2017-01-13,31.35,31.35,29.9,29.9,265682,29.2698043206545,29.2698043206545,27.9160175179448,27.9160175179448,284563.935199337,0.0,1.0
2017-01-17,30.75,31.1,30.15,31.1,417068,28.7096166781539,29.0363928029459,28.1494290356533,29.0363928029459,446708.890047942,0.0,1.0
2017-01-18,31.05,31.25,30.45,30.85,276216,28.9897104994042,29.176439713571,28.4295228569036,28.8029812852373,295846.583227393,0.0,1.0
2017-01-19,30.6,31.5,30.3,31.2,272880,28.5695697675287,29.4098512312796,28.2894759462785,29.1297574100293,292273.494768917,0.0,1.0
2017-01-20,30.3,30.9,30.1,30.8,263430,28.2894759462785,28.849663588779,28.1027467321116,28.7562989816956,282151.886275929,0.0,1.0
2017-01-23,30.1,30.545,29.85,30.2,223100,28.1027467321116,28.5182192336329,27.869335214403,28.196111339195,238955.646009034,0.0,1.0
2017-01-24,30.75,31.05,30.2,30.2,180124,28.7096166781539,28.9897104994042,28.196111339195,28.196111339195,192925.355364102,0.0,1.0
2017-01-25,32.45,32.575,30.75,31.1,304830,30.2968149985722,30.4135207574264,28.7096166781539,29.0363928029459,326494.171102348,0.0,1.0
2017-01-26,31.55,32.4,31.15,32.25,196250,29.4565335348213,30.2501326950304,29.0830751064876,30.1100857844053,210197.42505277,0.0,1.0
2017-01-27,32.0,32.0,30.85,31.45,182243,29.8766742666967,29.8766742666967,28.8029812852373,29.3631689277379,195194.952019832,0.0,1.0
2017-01-30,32.1,32.15,30.85,31.6,256352,29.9700388737802,30.0167211773219,28.8029812852373,29.503215838363,274570.855068166,0.0,1.0
2017-01-31,31.6,32.35,31.3,32.2,399753,29.503215838363,30.2034503914887,29.2231220171127,30.0634034808636,428163.318507617,0.0,1.0
2017-02-01,31.95,32.4,31.35,31.9,247355,29.829991963155,30.2501326950304,29.2698043206545,29.7833096596133,264934.441141034,0.0,1.0
2017-02-02,31.45,31.85,30.85,31.6,250925,29.3631689277379,29.7366273560716,28.8029812852373,29.503215838363,268758.159905051,0.0,1.0
2017-02-03,32.55,32.7,31.7375,31.75,236623,30.3901796056556,30.5302265162807,29.6315921731027,29.6432627489882,253439.721315982,0.0,1.0
2017-02-06,31.85,32.6,31.7,32.45,182225,29.7366273560716,30.4368619091973,29.5965804454464,30.2968149985722,195175.672765559,0.0,1.0
2017-02-07,31.2,32.35,30.85,31.85,196394,29.1297574100293,30.2034503914887,28.8029812852373,29.7366273560716,210351.659086949,0.0,1.0
2017-02-08,30.7,32.5,29.65,31.2,500307,28.6629343746122,30.3434973021139,27.6826060002362,29.1297574100293,535863.659291088,0.0,1.0
2017-02-09,31.4,31.7,30.7,30.75,324003,29.3164866241962,29.5965804454464,28.6629343746122,28.7096166781539,347029.790111452,0.0,1.0
2017-02-10,31.55,31.8,31.05,31.5,196575,29.531225220488,29.7652285899055,29.0632184816531,29.4844245466045,210013.001617598,0.08,1.0
2017-02-13,31.35,32.05,31.1,31.65,206641,29.3440225249541,29.999231959323,29.1100191555366,29.624826568255,220767.12027095,0.0,1.0
2017-02-14,31.1,31.9,30.8,31.4,203869,29.1100191555366,29.8588299376725,28.8292151122356,29.3908231988375,217805.624452641,0.0,1.0
2017-02-15,31.7,31.85,30.9,31.0,171652,29.6716272421385,29.812029263789,28.9228164600026,29.0164178077696,183386.248269942,0.0,1.0
2017-02-16,31.1,31.85,30.65,31.7,163820,29.1100191555366,29.812029263789,28.6888130905851,29.6716272421385,175018.847386467,0.0,1.0
2017-02-17,31.0,31.05,30.55,31.05,169051,29.0164178077696,29.0632184816531,28.5952117428181,29.0632184816531,180607.442128737,0.0,1.0
2017-02-21,30.75,31.45,30.65,31.05,195465,28.7824144383521,29.437623872721,28.6888130905851,29.0632184816531,208827.121257452,0.0,1.0
2017-02-22,30.2,30.8,29.75,30.65,169040,28.2676070256336,28.8292151122356,27.8464009606821,28.6888130905851,180595.690161204,0.0,1.0
2017-02-23,29.55,30.25,29.2,30.25,150338,27.6591982651481,28.3144076995171,27.3315935479636,28.3144076995171,160615.208633786,0.0,1.0
2017-02-24,29.5,29.85,28.65,29.25,154728,27.6123975912646,27.9400023084491,26.8167861352451,27.3783942218471,165305.312040125,0.0,1.0
2017-02-27,29.95,30.05,28.05,29.35,232327,28.0336036562161,28.1272050039831,26.2551780486431,27.4719955696141,248209.03282112,0.0,1.0
2017-02-28,29.35,30.2,29.2,29.85,154790,27.4719955696141,28.2676070256336,27.3315935479636,27.9400023084491,165371.550402584,0.0,1.0
2017-03-01,30.65,30.95,29.35,30.0,238043,28.6888130905851,28.9696171338861,27.4719955696141,28.0804043300996,254315.782495525,0.0,1.0
2017-03-02,29.9,30.65,29.8,30.65,135128,27.9868029823326,28.6888130905851,27.8932016345656,28.6888130905851,144365.442617742,0.0,1.0
2017-03-03,29.95,29.95,29.3,29.9,110792,28.0336036562161,28.0336036562161,27.4251948957306,27.9868029823326,118365.816992074,0.0,1.0
2017-03-06,29.05,29.75,28.35,29.6,111998,27.1911915263131,27.8464009606821,26.5359820919441,27.7059989390316,119654.259977961,0.0,1.0
2017-03-07,28.2,29.15,28.2,29.0,141608,26.3955800702936,27.2847928740801,26.3955800702936,27.1443908524296,151288.419855347,0.0,1.0
2017-03-08,27.9,28.45,27.9,28.2,136583,26.1147760269926,26.6295834397111,26.1147760269926,26.3955800702936,145919.907414149,0.0,1.0
2017-03-09,27.25,28.35,27.1,28.0,233971,25.5063672665071,26.5359820919441,25.3659652448566,26.2083773747596,249965.417786957,0.0,1.0
2017-03-10,27.4,27.8,26.9,27.45,188493,25.6467692881576,26.0211746792256,25.1787625493226,25.6935699620411,201378.510562919,0.0,1.0
2017-03-13,27.35,27.75,26.7,27.35,128477,25.5999686142741,25.9743740053421,24.9915598537886,25.5999686142741,137259.775703035,0.0,1.0
2017-03-14,27.25,27.5,26.7,27.25,126202,25.5063672665071,25.7403706359246,24.9915598537886,25.5063672665071,134829.25514508,0.0,1.0
2017-03-15,27.95,28.175,27.3,27.45,155050,26.1615767008761,26.3721797333518,25.5531679403906,25.6935699620411,165649.324180636,0.0,1.0
2017-03-16,27.6,28.2,27.575,28.1,109992,25.8339719836916,26.3955800702936,25.8105716467499,26.3019787225266,117511.128444221,0.0,1.0
2017-03-17,27.4,27.8,26.775,27.5,458645,25.6467692881576,26.0211746792256,25.0617608646139,25.7403706359246,489998.286287184,0.0,1.0
2017-03-20,27.15,27.55,26.8,27.25,159801,25.4127659187401,25.7871713098081,25.0851612015556,25.5063672665071,170725.105794194,0.0,1.0
2017-03-21,25.8,27.4,25.8,27.4,159431,24.1491477238856,25.6467692881576,24.1491477238856,25.6467692881576,170329.812340813,0.0,1.0
2017-03-22,25.7,26.1999,24.95,25.8,183649,24.0555463761186,24.5234595136059,23.3535362678661,24.1491477238856,196203.371405673,0.0,1.0
2017-03-23,25.5,25.95,25.3,25.7,129101,23.8683436805846,24.2895497455361,23.6811409850506,24.0555463761186,137926.43277036,0.0,1.0
2017-03-24,25.3,26.85,25.15,25.6,149435,23.6811409850506,25.1319618754391,23.5407389634001,23.9619450283516,159650.478935398,0.0,1.0
2017-03-27,25.4,25.5,24.55,24.9,152509,23.7747423328176,23.8683436805846,22.9791308767981,23.3067355939826,162934.61968052,0.0,1.0
2017-03-28,25.85,26.1,24.95,25.35,106912,24.1959483977691,24.4299517671866,23.3535362678661,23.7279416589341,114220.57753499,0.0,1.0
2017-03-29,26.05,26.2,25.35,25.7,123207,24.3831510933031,24.5235531149536,23.7279416589341,24.0555463761186,131629.514894058,0.0,1.0
2017-03-30,26.0,26.55,25.85,26.05,116742,24.3363504194196,24.8511578321381,24.1959483977691,24.3831510933031,124722.563066726,0.0,1.0
2017-03-31,26.0,26.15,25.67,25.95,228844,24.3363504194196,24.4767524410701,24.0274659717885,24.2895497455361,244487.932555908,0.0,1.0
2017-04-03,25.5,26.5,25.5,26.0,141198,23.8683436805846,24.8043571582546,23.8683436805846,24.3363504194196,150850.391974573,0.0,1.0
2017-04-04,25.9,26.0,25.25,25.35,140689,24.2427490716526,24.3363504194196,23.6343403111671,23.7279416589341,150306.596386001,0.0,1.0
2017-04-05,25.85,26.7,25.7,26.2,279617,24.1959483977691,24.9915598537886,24.0555463761186,24.5235531149536,298731.809606043,0.0,1.0
2017-04-06,25.8,26.15,25.4,25.95,146784,24.1491477238856,24.4767524410701,23.7747423328176,24.2895497455361,156818.254759952,0.0,1.0
2017-04-07,25.05,25.8,25.0,25.65,451677,23.4471376156331,24.1491477238856,23.4003369417496,24.0087457022351,482553.94903539,0.0,1.0
2017-04-10,26.0,26.4,24.95,25.05,201279,24.3363504194196,24.7107558104876,23.3535362678661,23.4471376156331,215038.57027897,0.0,1.0
2017-04-11,25.85,26.0,25.3,25.8,146424,24.1959483977691,24.3363504194196,23.6811409850506,24.1491477238856,156433.644913418,0.0,1.0
2017-04-12,24.75,25.8,24.7,25.8,228607,23.1663335723321,24.1491477238856,23.1195328984486,24.1491477238856,244234.731073607,0.0,1.0
2017-04-13,24.55,24.85,24.1,24.7,164460,22.9791308767981,23.2599349200991,22.5579248118467,23.1195328984486,175702.59822475,0.0,1.0
2017-04-17,24.75,24.85,24.15,24.75,228125,23.1663335723321,23.2599349200991,22.6047254857302,23.1663335723321,243719.781223526,0.0,1.0
2017-04-18,24.65,24.8,24.25,24.5,124638,23.0727322245651,23.2131342462156,22.6983268334972,22.9323302029146,133158.339034029,0.0,1.0
2017-04-19,24.65,25.35,24.55,24.8,228447,23.0727322245651,23.7279416589341,22.9791308767981,23.2131342462156,244063.793364036,0.0,1.0
2017-04-20,25.75,25.89,24.55,24.85,205331,24.1023470500021,24.2333889368759,22.9791308767981,23.2599349200991,219367.567773842,0.0,1.0
2017-04-21,25.65,25.9,25.25,25.7,153527,24.0087457022351,24.2427490716526,23.6343403111671,24.0555463761186,164022.210857662,0.0,1.0
2017-04-24,26.85,27.15,26.3,26.35,171842,25.1319618754391,25.4127659187401,24.6171544627206,24.6639551366041,183589.236800057,0.0,1.0
2017-04-25,26.7,27.25,26.675,27.05,138409,24.9915598537886,25.5063672665071,24.9681595168469,25.3191645709731,147870.734024622,0.0,1.0
2017-04-26,27.05,27.35,26.35,26.6,147180,25.3191645709731,25.5999686142741,24.6639551366041,24.8979585060216,157241.325591139,0.0,1.0
2017-04-27,27.25,27.4,26.7,27.15,144922,25.5063672665071,25.6467692881576,24.9915598537886,25.4127659187401,154828.967164825,0.0,1.0
2017-04-28,26.45,27.3,26.3,27.3,138807,24.7575564843711,25.5531679403906,24.6171544627206,25.5531679403906,148295.941577179,0.0,1.0
2017-05-01,26.4,26.95,26.1,26.6,156425,24.7107558104876,25.2255632232061,24.4299517671866,24.8979585060216,167118.320122257,0.0,1.0
2017-05-02,26.65,26.7,26.2,26.45,162108,24.9447591799051,24.9915598537886,24.5235531149536,24.7575564843711,173189.813894064,0.0,1.0
2017-05-03,26.2,26.65,25.85,26.55,126013,24.5235531149536,24.9447591799051,24.1959483977691,24.8511578321381,134627.33497565,0.0,1.0
2017-05-04,26.25,26.425,25.2,26.2,370443,24.5703537888371,24.7341561474294,23.5875396372836,24.5235531149536,395766.737165091,0.0,1.0
2017-05-05,19.75,24.6,19.7,23.9,921457,18.4862661839822,23.0259315506816,18.4394655100987,22.3707221163127,984448.431547994,0.0,1.0
2017-05-08,18.3,19.95,18.25,19.6,642795,17.1290466413607,18.6734688795162,17.0822459674772,18.3458641623317,686736.906395951,0.0,1.0
2017-05-09,18.5,18.75,18.2,18.45,491598,17.3162493368947,17.5502527063122,17.0354452935937,17.2694486630112,525203.975933908,0.0,1.0
2017-05-10,18.2,18.6,17.9001,18.35,687538,17.0354452935937,17.4098506846617,16.7547348516405,17.1758473152442,734538.568516649,0.0,1.0
2017-05-11,18.1,18.3,17.85,18.1,333489,16.9418439458267,17.1290466413607,16.7078405764092,16.9418439458267,356286.536418422,0.0,1.0
2017-05-12,17.7,18.2,17.45,18.0,417104,16.6423196329723,17.1124416565026,16.4072586212072,16.9243928470905,443612.486889933,0.08,1.0
2017-05-15,17.95,18.25,17.675,17.75,330130,16.8773806447375,17.1594538588557,16.6188135317958,16.6893318353254,351110.970637954,0.0,1.0
2017-05-16,17.85,17.95,17.5,17.95,344974,16.7833562400314,16.8773806447375,16.4542708235602,16.8773806447375,366898.361205761,0.0,1.0
2017-05-17,17.25,17.6,16.95,17.5,346790,16.2192098117951,16.5482952282663,15.9371365976769,16.4542708235602,368829.774657062,0.0,1.0
2017-05-18,17.8,17.925,17.05,17.15,521793,16.7363440376784,16.853874543561,16.031161002383,16.125185407089,554954.856275073,0.0,1.0
2017-05-19,18.0,18.35,17.7,17.9,417355,16.9243928470905,17.2534782635617,16.6423196329723,16.8303684423845,443879.438859248,0.0,1.0
2017-05-22,18.85,18.85,17.7,18.1,397757,17.723600287092,17.723600287092,16.6423196329723,17.0184172517966,423035.914179386,0.0,1.0
2017-05-23,18.9,19.0,18.25,18.85,295920,17.770612489445,17.8646368941511,17.1594538588557,17.723600287092,314726.799840013,0.0,1.0
2017-05-24,18.8,19.35,18.75,18.95,318924,17.676588084739,18.1937223106223,17.629575882386,17.8176246917981,339192.788294729,0.0,1.0
2017-05-25,19.25,19.45,18.6934,18.95,280979,18.0996979059163,18.2877467153284,17.5763580693223,17.8176246917981,298836.244566933,0.0,1.0
2017-05-26,18.85,19.95,18.651,19.3,222421,17.723600287092,18.7578687388587,17.536491721727,18.1467101082693,236556.669191726,0.0,1.0
2017-05-30,18.95,19.1,18.5,18.7,215602,17.8176246917981,17.9586612988572,17.3945148706208,17.5825636800329,229304.296766377,0.0,1.0
2017-05-31,18.8,19.4,18.45,19.0,167561,17.676588084739,18.2407345129753,17.3475026682678,17.8646368941511,178210.115260855,0.0,1.0
2017-06-01,19.3,19.5,18.6,18.85,173163,18.1467101082693,18.3347589176814,17.4885392753269,17.723600287092,184168.142878805,0.0,1.0
2017-06-02,19.5,19.8,19.2,19.35,208982,18.3347589176814,18.6168321317996,18.0526857035632,18.1937223106223,222263.571519889,0.0,1.0
2017-06-05,19.5,19.85,19.25,19.4,218185,18.3347589176814,18.6638443341526,18.0996979059163,18.2407345129753,232051.455876903,0.0,1.0
2017-06-06,19.45,19.65,19.0,19.4,177847,18.2877467153284,18.4757955247405,17.8646368941511,18.2407345129753,189149.828234478,0.0,1.0
2017-06-07,19.9,20.05,19.4,19.55,143581,18.7108565365056,18.8518931435647,18.2407345129753,18.3817711200344,152706.098431431,0.0,1.0
2017-06-08,20.45,20.7,19.8,19.95,202894,19.227990762389,19.4630517741541,18.6168321317996,18.7578687388587,215788.656821909,0.0,1.0
2017-06-09,20.45,20.8,19.7,20.5,329783,19.227990762389,19.5570761788602,18.5228077270935,19.275002964742,350741.917517027,0.0,1.0
2017-06-12,20.35,20.95,20.15,20.5,339539,19.1339663576829,19.6981127859192,18.9459175482708,19.275002964742,361117.947049466,0.0,1.0
2017-06-13,20.85,21.0,20.4,20.5,231991,19.6040883812132,19.7451249882723,19.1809785600359,19.275002964742,246734.877742918,0.0,1.0
2017-06-14,20.25,20.85,19.91,20.85,217932,19.0399419529768,19.6040883812132,18.7202589769762,19.6040883812132,231782.376800263,0.0,1.0
2017-06-15,20.55,20.55,19.5,20.15,210898,19.322015167095,19.322015167095,18.3347589176814,18.9459175482708,224301.340337453,0.0,1.0
2017-06-16,19.9,20.4,19.45,20.4,386208,18.7108565365056,19.1809785600359,18.2877467153284,19.1809785600359,410752.932929886,0.0,1.0
2017-06-19,20.3,20.85,20.05,20.05,191565,19.0869541553299,19.6040883812132,18.8518931435647,18.8518931435647,203739.657378183,0.0,1.0
2017-06-20,19.55,20.25,19.4,20.25,128527,18.3817711200344,19.0399419529768,18.2407345129753,19.0399419529768,136695.361594476,0.0,1.0
2017-06-21,19.4,19.8,19.3,19.55,142326,18.2407345129753,18.6168321317996,18.1467101082693,18.3817711200344,151371.338584853,0.0,1.0
2017-06-22,19.35,19.5338,19.1,19.4,184377,18.1937223106223,18.366539166472,17.9586612988572,18.2407345129753,196094.833651332,0.0,1.0
2017-06-23,19.8,19.95,19.2,19.3,210457,18.6168321317996,18.7578687388587,18.0526857035632,18.1467101082693,223832.313172241,0.0,1.0
2017-06-26,19.85,20.15,19.55,19.8,111156,18.6638443341526,18.9459175482708,18.3817711200344,18.6168321317996,118220.370921251,0.0,1.0
2017-06-27,20.0,20.65,19.6,19.6,148119,18.8048809412117,19.4160395718011,18.4287833223875,18.4287833223875,157532.504952361,0.0,1.0
2017-06-28,20.45,20.6,19.75,20.15,156580,19.227990762389,19.369027369448,18.5698199294465,18.9459175482708,166531.232491718,0.0,1.0
2017-06-29,20.4,20.75,20.05,20.45,101274,19.1809785600359,19.5100639765071,18.8518931435647,19.227990762389,107710.333627323,0.0,1.0
2017-06-30,20.6,20.7,20.0,20.5,143525,19.369027369448,19.4630517741541,18.8048809412117,19.275002964742,152646.539426324,0.0,1.0
2017-07-03,21.35,21.6,20.4,20.75,97630,20.0742104047435,20.3092714165086,19.1809785600359,19.5100639765071,103834.744080766,0.0,1.0
2017-07-05,21.0,21.35,20.7,21.35,247694,19.7451249882723,20.0742104047435,19.4630517741541,20.0742104047435,263435.860906907,0.0,1.0
2017-07-06,20.75,21.025,20.65,20.7,181239,19.5100639765071,19.7686310894488,19.4160395718011,19.4630517741541,192757.402258057,0.0,1.0
2017-07-07,21.6,21.65,20.55,20.9,186903,20.3092714165086,20.3562836188617,19.322015167095,19.6511005835662,198781.370203089,0.0,1.0
2017-07-10,21.85,22.075,21.4,21.6,312501,20.5443324282738,20.7558873388624,20.1212226070965,20.3092714165086,332361.583119774,0.0,1.0
2017-07-11,21.6,22.05,21.275,21.8,295583,20.3092714165086,20.7323812376859,20.0036921012139,20.4973202259207,314368.382255713,0.0,1.0
2017-07-12,21.75,22.25,21.55,21.95,260908,20.4503080235677,20.920430047098,20.2622592141556,20.6383568329798,277489.659004657,0.0,1.0
2017-07-13,22.05,22.125,21.45,21.8,179943,20.7323812376859,20.8028995412154,20.1682348094495,20.4973202259207,191379.036711312,0.0,1.0
2017-07-14,22.3,22.35,21.45,22.0,160415,20.967442249451,21.0144544518041,20.1682348094495,20.6853690353329,170609.960787834,0.0,1.0
2017-07-17,22.2,22.4,21.65,22.25,161020,20.873417844745,21.0614666541571,20.3562836188617,20.920430047098,171253.410753713,0.0,1.0
2017-07-18,22.0,22.15,21.65,22.15,145261,20.6853690353329,20.8264056423919,20.3562836188617,20.8264056423919,154492.868584617,0.0,1.0
2017-07-19,22.2,22.25,21.7501,22.05,159613,20.873417844745,20.920430047098,20.4504020479724,20.7323812376859,169756.990750419,0.0,1.0
2017-07-20,21.8,22.3,21.7,22.2,160068,20.4973202259207,20.967442249451,20.4032958212147,20.873417844745,170240.907666907,0.0,1.0
2017-07-21,21.55,22.05,21.45,21.9,290808,20.2622592141556,20.7323812376859,20.1682348094495,20.5913446306268,309289.913516742,0.0,1.0
2017-07-24,21.4,21.75,21.2,21.6,236718,20.1212226070965,20.4503080235677,19.9331737976844,20.3092714165086,251762.295906083,0.0,1.0
2017-07-25,22.1,22.25,21.457,21.7,181047,20.7793934400389,20.920430047098,20.174816517779,20.4032958212147,192553.199954835,0.0,1.0
2017-07-26,21.9,22.25,21.8,22.0,155841,20.5913446306268,20.920430047098,20.4973202259207,20.6853690353329,165745.266335048,0.0,1.0
2017-07-27,21.5,22.3125,21.05,21.95,319358,20.2152470118026,20.9791953000393,19.7921371906253,20.6383568329798,339654.370584302,0.0,1.0
2017-07-28,26.95,27.0,22.3,23.1,661522,25.3395770682828,25.3865892706358,20.967442249451,21.7196374870995,703564.145998123,0.0,1.0
2017-07-31,27.8,28.075,26.4,27.25,357692,26.1387845082842,26.3973516212259,24.8224428423994,25.6216502824009,380424.636686855,0.0,1.0
2017-08-01,26.5,28.0,26.15,28.0,273334,24.9164672471055,26.3268333176964,24.5873818306343,26.3268333176964,290705.376816268,0.0,1.0
2017-08-02,25.45,26.6,25.375,26.5,269628,23.9292109976919,25.0104916518115,23.8586926941623,24.9164672471055,286763.846942629,0.0,1.0
2017-08-03,24.95,25.525,24.85,25.5,231430,23.4590889741616,23.9997293012214,23.3650645694555,23.9762232000449,246138.224138193,0.0,1.0
2017-08-04,26.35,26.475,25.05,25.05,323343,24.8506501638112,24.9685374985542,23.6246218824847,23.6246218824847,342851.715904294,0.08,1.0
2017-08-07,26.7,27.05,25.95,26.3,247482,25.1807347010915,25.5108192383717,24.4734106926338,24.8034952299141,262413.685638552,0.0,1.0
2017-08-08,26.1,26.7875,26.1,26.6,197021,24.6148754943254,25.2632558354115,24.6148754943254,25.0864248332971,208908.149918754,0.0,1.0
2017-08-09,26.35,26.55,25.7,26.05,231936,24.8506501638112,25.0392698993999,24.237636023148,24.5677205604282,245929.726575118,0.0,1.0
2017-08-10,25.9,26.35,25.751,26.2,213522,24.4262557587367,24.8506501638112,24.2857340557231,24.7091853621197,226404.728363739,0.0,1.0
2017-08-11,26.35,26.55,25.7,26.0,229682,24.8506501638112,25.0392698993999,24.237636023148,24.520565626531,243539.732767773,0.0,1.0
2017-08-14,27.0,27.35,26.5,26.5,276075,25.4636643044745,25.7937488417547,24.9921149655028,24.9921149655028,292731.828022496,0.0,1.0
2017-08-15,26.0,27.0,25.85,27.0,289517,24.520565626531,25.4636643044745,24.3791008248395,25.4636643044745,306984.843443227,0.0,1.0
2017-08-16,26.15,26.6,26.0,26.1,250721,24.6620304282225,25.0864248332971,24.520565626531,24.6148754943254,265848.108860376,0.0,1.0
2017-08-17,25.7,26.4,25.55,26.0,197146,24.237636023148,24.8978050977084,24.0961712214564,24.520565626531,209040.691722622,0.0,1.0
2017-08-18,26.0,26.1,25.35,25.45,159920,24.520565626531,24.6148754943254,23.9075514858677,24.0018613536621,169568.682196351,0.0,1.0
2017-08-21,25.1,26.0,25.025,25.9,275898,23.6717768163819,24.520565626531,23.6010444155361,24.4262557587367,292544.148828219,0.0,1.0
2017-08-22,25.55,25.675,25.15,25.35,149426,24.0961712214564,24.2140585561994,23.718931750279,23.9075514858677,158441.532678039,0.0,1.0
2017-08-23,25.55,25.775,25.175,25.35,220286,24.0961712214564,24.3083684239937,23.7425092172276,23.9075514858677,233576.830454636,0.0,1.0
2017-08-24,25.25,25.8242,25.1,25.7,142198,23.8132416180734,24.3547688789486,23.6717768163819,24.237636023148,150777.435411185,0.0,1.0
2017-08-25,25.95,26.4,25.35,25.45,194879,24.4734106926338,24.8978050977084,23.9075514858677,24.0018613536621,206636.913567676,0.0,1.0
2017-08-28,27.05,27.1,26.0,26.0,199634,25.5108192383717,25.5579741722689,24.520565626531,24.520565626531,211678.803786808,0.0,1.0
2017-08-29,27.95,28.15,25.8605,26.75,204319,26.3596080485208,26.5482277841095,24.3890033609579,25.2278896349886,216646.470595774,0.0,1.0
2017-08-30,29.8,30.0,28.0,28.05,513255,28.1043406027163,28.292960338305,26.406762982418,26.4539179163152,544221.948353477,0.0,1.0
2017-08-31,29.7,29.95,29.2,29.95,388766,28.010030734922,28.2458054044078,27.5384813959502,28.2458054044078,412221.975379855,0.0,1.0
2017-09-01,30.05,30.25,29.3,29.9,147020,28.3401152722022,28.5287350077909,27.6327912637446,28.1986504705107,155890.36803719,0.0,1.0
2017-09-05,29.9,30.6,29.6,30.05,369305,28.1986504705107,28.8588195450711,27.9157208671276,28.3401152722022,391586.80701928,0.0,1.0
2017-09-06,29.9,30.15,29.5,30.0,397360,28.1986504705107,28.4344251399965,27.8214109993333,28.292960338305,421334.489479376,0.0,1.0
2017-09-07,29.85,30.2,29.4,29.8,263964,28.1514955366135,28.4815800738937,27.7271011315389,28.1043406027163,279890.117729349,0.0,1.0
2017-09-08,30.05,30.5,29.8,29.9,172800,28.3401152722022,28.7645096772768,28.1043406027163,28.1986504705107,183225.789666892,0.0,1.0
2017-09-11,29.6,30.7,29.45,30.5,166900,27.9157208671276,28.9531294128655,27.7742560654361,28.7645096772768,176969.816524331,0.0,1.0
2017-09-12,29.65,30.1,29.5,29.7,138968,27.9628758010248,28.3872702060994,27.8214109993333,28.010030734922,147352.55519924,0.0,1.0
2017-09-13,29.15,29.7,28.9,29.65,181051,27.491326462053,28.010030734922,27.2555517925672,27.9628758010248,191974.6090566,0.0,1.0
2017-09-14,28.15,29.15,28.15,29.15,177102,26.5482277841095,27.491326462053,26.5482277841095,27.491326462053,187787.348388808,0.0,1.0
2017-09-15,28.4,28.475,27.9,28.2,493491,26.7840024535954,26.8547348544412,26.3124531146237,26.5953827180067,523265.498660326,0.0,1.0
2017-09-18,28.95,29.05,28.5,28.5,160748,27.3027067264643,27.3970165942587,26.8783123213898,26.8783123213898,170446.639105172,0.0,1.0
2017-09-19,29.35,29.4,28.9,29.1,160180,27.6799461976417,27.7271011315389,27.2555517925672,27.4441715281559,169844.369148396,0.0,1.0
2017-09-20,29.75,29.8,29.2,29.2,193836,28.0571856688191,28.1043406027163,27.5384813959502,27.5384813959502,205530.984756202,0.0,1.0
2017-09-21,30.15,30.4,29.7,29.8,258580,28.4344251399965,28.6701998094824,28.010030734922,28.1043406027163,274181.277153154,0.0,1.0
2017-09-22,30.7,30.95,30.0,30.2,164640,28.9531294128655,29.1889040823513,28.292960338305,28.4815800738937,174573.4607104,0.0,1.0
2017-09-25,30.7,30.95,30.2,30.65,157202,28.9531294128655,29.1889040823513,28.4815800738937,28.9059744789683,166686.693213048,0.0,1.0
2017-09-26,31.05,31.2,30.45,30.65,128133,29.2832139501457,29.4246787518372,28.7173547433796,28.9059744789683,135863.831639976,0.0,1.0
2017-09-27,32.95,33.05,31.15,31.2,346483,31.0751014382383,31.1694113060327,29.37752381794,29.4246787518372,367387.854636307,0.0,1.0
2017-09-28,32.95,33.35,31.7501,32.7,199620,31.0751014382383,31.4523409094157,29.9434773345739,30.8393267687525,211663.959104775,0.0,1.0
2017-09-29,33.45,33.85,33.05,33.05,370741,31.5466507772101,31.9238902483875,31.1694113060327,31.1694113060327,393109.447262114,0.0,1.0
2017-10-02,34.05,34.25,33.6,33.75,349047,32.1125099839762,32.3011297195649,31.6881155789016,31.8295803805931,370106.552117244,0.0,1.0
2017-10-03,33.9,34.25,33.362,34.15,252858,31.9710451822847,32.3011297195649,31.4636580935511,32.2068198517705,268114.0435393,0.0,1.0
2017-10-04,33.7,34.0,33.25,33.85,433346,31.782425446696,32.065355050079,31.3580310416214,31.9238902483875,459491.684311279,0.0,1.0
2017-10-05,32.9,33.75,32.8,33.75,284276,31.0279465043412,31.8295803805931,30.9336366365468,31.8295803805931,301427.630690656,0.0,1.0
2017-10-06,32.85,33.05,31.701,32.85,294327,30.980791570444,31.1694113060327,29.8971711894869,30.980791570444,312085.052056061,0.0,1.0
2017-10-09,31.9,33.0,31.55,32.55,311106,30.0848478263977,31.1222563721355,29.7547632891174,30.6978619670609,329876.403472848,0.0,1.0
2017-10-10,32.15,32.55,32.05,32.3,262739,30.3206224958835,30.6978619670609,30.2263126280892,30.4620872975751,278591.208051445,0.0,1.0
2017-10-11,32.45,32.7,31.9,31.95,170256,30.6035520992666,30.8393267687525,30.0848478263977,30.1320027602948,180528.298874574,0.0,1.0
2017-10-12,32.85,33.1,32.3,32.5,232218,30.980791570444,31.2165662399299,30.4620872975751,30.6507070331638,246228.740884643,0.0,1.0
2017-10-13,31.45,33.1,31.35,33.1,216477,29.6604534213231,31.2165662399299,29.5661435535287,31.2165662399299,229538.016607175,0.0,1.0
2017-10-16,30.85,31.075,29.5,29.95,414094,29.094594214557,29.3067914170943,27.8214109993333,28.2458054044078,439078.125846771,0.0,1.0
2017-10-17,30.0,30.9,29.95,30.8,146401,28.292960338305,29.1417491484542,28.2458054044078,29.0474392806598,155234.021024437,0.0,1.0
2017-10-18,30.25,30.625,30.1,30.25,238757,28.5287350077909,28.8823970120197,28.3872702060994,28.5287350077909,253162.267728577,0.0,1.0
2017-10-19,31.75,31.85,29.55,29.9,205091,29.9433830247061,30.0376928925005,27.8685659332304,28.1986504705107,217465.048776462,0.0,1.0
2017-10-20,32.45,32.75,31.31,32.05,223783,30.6035520992666,30.8864817026496,29.528419606411,30.2263126280892,237284.819959642,0.0,1.0
2017-10-23,31.95,32.95,31.8,32.45,117883,30.1320027602948,31.0751014382383,29.9905379586033,30.6035520992666,124995.403722814,0.0,1.0
2017-10-24,32.2,32.75,32.0,32.0,98334,30.3677774297807,30.8864817026496,30.179157694192,30.179157694192,104266.925932316,0.0,1.0
2017-10-25,31.9,32.2,31.45,32.2,102099,30.0848478263977,30.3677774297807,29.6604534213231,30.3677774297807,108259.085064815,0.0,1.0
2017-10-26,32.9,33.4,32.1,32.1,201897,31.0279465043412,31.4994958433129,30.2734675619864,30.2734675619864,214078.340604031,0.0,1.0
2017-10-27,33.4,33.4,32.35,32.85,159598,31.4994958433129,31.4994958433129,30.5092422314722,30.980791570444,169227.254509587,0.0,1.0
2017-10-30,32.1,33.7,31.7,33.15,155203,30.2734675619864,31.782425446696,29.896228090809,31.263721173827,164567.084685594,0.0,1.0
2017-10-31,32.6,32.8,32.1,32.15,187716,30.7450169009581,30.9336366365468,30.2734675619864,30.3206224958835,199041.738038833,0.0,1.0
2017-11-01,32.1,33.2,31.85,32.9,165532,30.2734675619864,31.3108761077242,30.0376928925005,31.0279465043412,175519.279022801,0.0,1.0
2017-11-02,32.3,32.5,31.55,32.1,286014,30.4620872975751,30.6507070331638,29.7547632891174,30.2734675619864,303270.491931635,0.0,1.0
2017-11-03,33.0,33.7,32.15,33.1,396331,31.1222563721355,31.782425446696,30.3206224958835,31.2165662399299,420243.405349937,0.0,1.0
2017-11-06,34.2,34.25,32.0,33.0,294942,32.2539747856677,32.3011297195649,30.179157694192,31.1222563721355,312737.157731091,0.0,1.0
2017-11-07,32.65,34.45,32.55,34.2,335694,30.7921718348553,32.4897494551536,30.6978619670609,32.2539747856677,355947.906460866,0.0,1.0
2017-11-08,32.1,32.65,31.7,32.65,250832,30.2734675619864,30.7921718348553,29.896228090809,30.7921718348553,265965.80598221,0.0,1.0
2017-11-09,31.8,32.2,31.35,31.9,303671,29.9905379586033,30.3677774297807,29.5661435535287,30.0848478263977,321992.81697879,0.0,1.0
2017-11-10,31.95,32.91,31.75,31.85,158455,30.1320027602948,31.0373774911206,29.9433830247061,30.0376928925005,168015.29225502,0.0,1.0
2017-11-13,31.8,32.2,31.35,31.7,152684,30.0659858528388,30.4441743541324,29.6405237888835,29.9714387275154,161489.838509372,0.08,1.0
2017-11-14,32.0,32.325,31.7,31.7,158850,30.2550801034856,30.5623582607866,29.9714387275154,29.9714387275154,168011.454030637,0.0,1.0
2017-11-15,31.75,32.3,31.45,31.75,192585,30.0187122901771,30.5387214794558,29.7350709142069,30.0187122901771,203692.0734938,0.0,1.0
2017-11-16,32.35,32.85,31.85,32.1,299017,30.5859950421175,31.0587306687344,30.1132594155005,30.349627228809,316262.391878369,0.0,1.0
2017-11-17,32.35,32.5,31.45,32.05,215504,30.5859950421175,30.7278157301025,29.7350709142069,30.3023536661473,227932.895117521,0.0,1.0
2017-11-20,33.4,33.45,31.65,32.25,182037,31.5787398580131,31.6260134206748,29.9241651648537,30.4914479167941,192535.732183664,0.0,1.0
2017-11-21,35.15,35.3,33.1,33.55,238693,33.2333145511724,33.3751352391575,31.2950984820429,31.7205605459982,252459.288617783,0.0,1.0
2017-11-22,35.05,35.6,34.9,35.15,247981,33.1387674258491,33.6587766151277,32.996946737864,33.2333145511724,262282.961170735,0.0,1.0
2017-11-24,35.05,35.45,34.8,35.25,83619,33.1387674258491,33.5169559271426,32.9023996125406,33.3278616764958,88441.6101642291,0.0,1.0
2017-11-27,34.55,35.3,34.55,35.15,135163,32.6660317992321,33.3751352391575,32.6660317992321,33.2333145511724,142958.339069203,0.0,1.0
2017-11-28,35.35,35.4,34.4,34.8,201167,33.4224088018192,33.4696823644809,32.524211111247,32.9023996125406,212769.028473284,0.0,1.0
2017-11-29,36.7,36.9,34.3,35.45,127832,34.698794993685,34.8878892443318,32.4296639859236,33.5169559271426,135204.533784352,0.0,1.0
2017-11-30,37.85,38.05,36.7,36.85,330791,35.786086934904,35.9751811855508,34.698794993685,34.8406156816701,349868.913378964,0.0,1.0
2017-12-01,36.9,37.75,35.8,37.75,199846,34.8878892443318,35.6915398095807,33.8478708657745,35.6915398095807,211371.841625475,0.0,1.0
2017-12-04,37.4,38.6,37.35,37.65,273950,35.3606248709488,36.4951903748295,35.3133513082871,35.5969926842573,289749.687325734,0.0,1.0
2017-12-05,36.3,37.5,36.25,37.5,182403,34.3206064923915,35.4551719962722,34.2733329297298,35.4551719962722,192922.840727417,0.0,1.0
2017-12-06,36.75,37.05,36.1,36.1,114514,34.7460685563467,35.0297099323169,34.1315122417447,34.1315122417447,121118.436555646,0.0,1.0
2017-12-07,37.85,38.1,36.65,36.75,133356,35.786086934904,36.0224547482125,34.6515214310233,34.7460685563467,141047.122843624,0.0,1.0
2017-12-08,38.05,38.6,37.85,38.1,91924,35.9751811855508,36.4951903748295,35.786086934904,36.0224547482125,97225.5895518556,0.0,1.0
2017-12-11,37.3,38.3,37.1,38.05,160382,35.2660777456254,36.2115489988593,35.0769834949786,35.9751811855508,169631.810011593,0.0,1.0
2017-12-12,38.55,38.75,37.2,37.4,265966,36.4479168121678,36.6370110628146,35.171530620302,35.3606248709488,281305.221169105,0.0,1.0
2017-12-13,35.35,35.4,29.4,29.4,539730,33.4224088018192,33.4696823644809,27.7968548450774,27.7968548450774,570858.181202113,0.0,1.0
2017-12-14,35.35,36.6,34.9,35.5,202842,33.4224088018192,34.6042478683616,32.996946737864,33.5642294898043,214540.631781444,0.0,1.0
2017-12-15,36.1,36.6,34.85,35.45,332711,34.1315122417447,34.6042478683616,32.9496731752023,33.5169559271426,351899.646723243,0.0,1.0
2017-12-18,36.8,37.15,36.15,36.45,132886,34.7933421190084,35.1242570576403,34.1787858044064,34.4624271803766,140550.016243722,0.0,1.0
2017-12-19,36.4,37.0,36.2,36.85,123686,34.4151536177149,34.9824363696552,34.2260593670681,34.8406156816701,130819.418969048,0.0,1.0
2017-12-20,36.4,37.05,36.35,36.6,108333,34.4151536177149,35.0297099323169,34.3678800550532,34.6042478683616,114580.955930129,0.0,1.0
2017-12-21,36.4,37.0,35.85,36.45,113266,34.4151536177149,34.9824363696552,33.8951444284362,34.4624271803766,119798.459881864,0.0,1.0
2017-12-22,37.05,37.1,35.85,36.45,136484,35.0297099323169,35.0769834949786,33.8951444284362,34.4624271803766,144355.525917012,0.0,1.0
2017-12-26,36.75,37.75,36.75,37.05,128202,34.7460685563467,35.6915398095807,34.7460685563467,35.0297099323169,135595.873022573,0.0,1.0
2017-12-27,36.45,37.2,36.35,36.75,191197,34.4624271803766,35.171530620302,34.3678800550532,34.7460685563467,202224.022513665,0.0,1.0
2017-12-28,36.35,36.6,36.1,36.5,151729,34.3678800550532,34.6042478683616,34.1315122417447,34.5097007430382,160479.760205316,0.0,1.0
2017-12-29,35.75,36.6,35.7,36.5,206725,33.8005973031128,34.6042478683616,33.7533237404511,34.5097007430382,218647.578435526,0.0,1.0
2018-01-02,36.95,37.45,35.55,35.55,367528,34.9351628069935,35.4078984336105,33.611503052466,33.611503052466,388724.669039798,0.0,1.0
2018-01-03,36.25,37.15,36.0,37.1,356182,34.2733329297298,35.1242570576403,34.0369651164213,35.0769834949786,376724.304183445,0.0,1.0
2018-01-04,36.7,37.6,36.25,36.75,249510,34.698794993685,35.5497191215956,34.2733329297298,34.7460685563467,263900.144130842,0.0,1.0
2018-01-05,36.15,37.35,35.85,36.75,203685,34.1787858044064,35.3133513082871,33.8951444284362,34.7460685563467,215432.250640417,0.0,1.0
2018-01-08,36.35,36.55,35.8,36.1,635110,34.3678800550532,34.5569743056999,33.8478708657745,34.1315122417447,671739.090773671,0.0,1.0
2018-01-09,36.3,36.73,35.75,36.6,575687,34.3206064923915,34.7271591312821,33.8005973031128,34.6042478683616,608888.951441832,0.0,1.0
2018-01-10,36.2,37.2,36.05,36.3,339190,34.2260593670681,35.171530620302,34.084238679083,34.3206064923915,358752.31408657,0.0,1.0
2018-01-11,37.05,37.85,36.05,36.25,463164,35.0297099323169,35.786086934904,34.084238679083,34.2733329297298,489876.343057261,0.0,1.0
2018-01-12,37.0,37.65,36.65,37.4,217910,34.9824363696552,35.5969926842573,34.6515214310233,35.3606248709488,230477.657839572,0.0,1.0
2018-01-16,36.1,37.5,35.9,37.3,126000,34.1315122417447,35.4551719962722,33.9424179910979,35.2660777456254,133266.875718352,0.0,1.0
2018-01-17,36.45,36.45,35.8,36.25,182985,34.4624271803766,34.4624271803766,33.8478708657745,34.2733329297298,193538.406772402,0.0,1.0
2018-01-18,36.95,37.1,36.2,36.45,282149,34.9351628069935,35.0769834949786,34.2260593670681,34.4624271803766,298421.553309979,0.0,1.0
2018-01-19,37.85,38.25,36.9,37.1,230970,35.786086934904,36.1642754361976,34.8878892443318,35.0769834949786,244290.875275141,0.0,1.0
2018-01-22,38.95,39.7,38.05,38.05,402331,36.8261053134614,37.5352087533868,35.9751811855508,35.9751811855508,425534.883925716,0.0,1.0
2018-01-23,38.95,39.45,37.92,39.15,202953,36.8261053134614,37.2988409400783,35.8522699226304,37.0151995641081,214658.03355291,0.0,1.0
2018-01-24,38.1,39.3,37.55,39.0,165631,36.0224547482125,37.1570202520932,35.5024455589339,36.8733788761231,175183.538826241,0.0,1.0
2018-01-25,38.2,38.55,37.35,38.35,199677,36.1170018735359,36.4479168121678,35.3133513082871,36.258822561521,211193.094784233,0.0,1.0
2018-01-26,38.85,39.15,38.1,38.3,190956,36.731558188138,37.0151995641081,36.0224547482125,36.2115489988593,201969.123172013,0.0,1.0
2018-01-29,37.1,38.84,37.1,38.5,311649,35.0769834949786,36.7221034756056,35.0769834949786,36.4006432495061,329622.925005942,0.0,1.0
2018-01-30,35.85,37.05,35.75,36.7,294472,33.8951444284362,35.0297099323169,33.8005973031128,34.698794993685,311455.265289957,0.0,1.0
2018-01-31,35.55,38.5,34.83,38.15,441205,33.611503052466,36.4006432495061,32.9307637501376,36.0697283108742,466650.888105679,0.0,1.0
2018-02-01,37.6,37.65,33.3,35.2,709144,35.5497191215956,35.5969926842573,31.4841927326897,33.2805881138341,750042.899320754,0.0,1.0
2018-02-02,36.48,37.55,36.23,37.2,449238,34.4907913179736,35.5024455589339,34.2544235046651,35.171530620302,475147.180269532,0.0,1.0
2018-02-05,34.5,36.8,34.5,36.25,311473,32.6187582365704,34.7933421190084,32.6187582365704,34.2733329297298,329436.774449383,0.0,1.0
2018-02-06,34.15,34.7,32.95,33.25,540200,32.2878432979385,32.8078524872172,31.1532777940578,31.436919170028,571355.287802014,0.0,1.0
2018-02-07,35.35,35.5,33.75,34.0,367880,33.4224088018192,33.5642294898043,31.909654796645,32.1460226099534,389096.970152916,0.0,1.0
2018-02-08,32.95,35.3,32.9,35.3,383865,31.2289154943165,33.4561674339719,31.1815271551749,33.4561674339719,405020.52504199,0.08,1.0
2018-02-09,32.45,33.75,31.75,33.35,458073,30.7550321029005,31.9871289205822,30.091595354918,31.6080222074494,483318.268056632,0.0,1.0
2018-02-12,32.35,33.0,31.8,32.75,286749,30.6602554246173,31.2763038334581,30.1389836940597,31.0393621377501,302552.2788878,0.0,1.0
2018-02-13,33.0,33.55,32.05,32.2,339733,31.2763038334581,31.7975755640158,30.3759253897677,30.5180904071925,358456.327182969,0.0,1.0
2018-02-14,33.55,33.6,32.6,32.65,483915,31.7975755640158,31.8449639031574,30.8971971203253,30.9445854594669,510584.469476754,0.0,1.0
2018-02-15,32.95,34.67,32.4,33.9,195068,31.2289154943165,32.8590743607877,30.7076437637589,32.129293938007,205818.565847084,0.0,1.0
2018-02-16,33.45,34.05,32.8,32.9,258560,31.7027988857326,32.2714589554318,31.0867504768917,31.1815271551749,272809.729865595,0.0,1.0
2018-02-20,32.2,33.35,32.15,33.35,304322,30.5180904071925,31.6080222074494,30.4707020680509,31.6080222074494,321093.760102714,0.0,1.0
2018-02-21,32.65,33.8,32.4,32.4,340075,30.9445854594669,32.0345172597238,30.7076437637589,30.7076437637589,358817.175448803,0.0,1.0
2018-02-22,33.2,33.8,32.5,32.9,327521,31.4658571900245,32.0345172597238,30.8024204420421,31.1815271551749,345571.300801786,0.0,1.0
2018-02-23,33.05,33.72,32.57,33.55,245090,31.3236921725997,31.9586959170972,30.8687641168403,31.7975755640158,258597.372728801,0.0,1.0
2018-02-26,33.85,34.05,32.8,33.3,181169,32.0819055988654,32.2714589554318,31.0867504768917,31.5606338683077,191153.565710164,0.0,1.0
2018-02-27,33.0,34.45,32.8,34.0,288586,31.2763038334581,32.6505656685646,31.0867504768917,32.2240706162902,304490.519426798,0.0,1.0
2018-02-28,33.1,33.6,32.6,33.05,344457,31.3710805117413,31.8449639031574,30.8971971203253,31.3236921725997,363440.675743787,0.0,1.0
2018-03-01,33.15,33.7,32.55,33.05,409885,31.4184688508829,31.9397405814406,30.8498087811837,31.3236921725997,432474.536378248,0.0,1.0
2018-03-02,33.2,33.3,32.35,32.8,202281,31.4658571900245,31.5606338683077,30.6602554246173,31.0867504768917,213429.087898138,0.0,1.0
2018-03-05,32.7,33.2,32.2,33.0,207980,30.9919737986085,31.4658571900245,30.5180904071925,31.2763038334581,219442.170550149,0.0,1.0
2018-03-06,32.55,32.95,32.35,32.75,172110,30.8498087811837,31.2289154943165,30.6602554246173,31.0393621377501,181595.307113117,0.0,1.0
2018-03-07,32.6,33.0,32.0,32.3,213602,30.8971971203253,31.2763038334581,30.3285370506261,30.6128670854757,225374.009586753,0.0,1.0
2018-03-08,33.7,33.75,32.35,32.75,220301,31.9397405814406,31.9871289205822,30.6602554246173,31.0393621377501,232442.204127168,0.0,1.0
2018-03-09,35.4,35.5,33.8,34.0,265720,33.5509441122551,33.6457207905383,32.0345172597238,32.2240706162902,280364.330986564,0.0,1.0
2018-03-12,34.75,35.4,34.3,35.35,305391,32.9348957034142,33.5509441122551,32.5084006511398,33.5035557731135,322221.674711418,0.0,1.0
2018-03-13,34.8,35.4,32.5,35.0,340663,32.9822840425558,33.5509441122551,30.8024204420421,33.1718373991223,359437.581239184,0.0,1.0
2018-03-14,34.3,34.95,34.08,34.9,366707,32.5084006511398,33.1244490599807,32.2998919589168,33.0770607208391,386916.915260763,0.0,1.0
2018-03-15,35.3,35.35,34.3,34.5,212007,33.4561674339719,33.5035557731135,32.5084006511398,32.6979540077062,223691.10612475,0.0,1.0
2018-03-16,35.5,36.05,34.85,35.3,433778,33.6457207905383,34.1669925210959,33.0296723816975,33.4561674339719,457684.324727871,0.0,1.0
2018-03-19,34.45,35.4,34.0,35.35,184169,32.6505656685646,33.5509441122551,32.2240706162902,33.5035557731135,194318.901375375,0.0,1.0
2018-03-20,35.1,35.3,34.6,34.6,95415,33.2666140774055,33.4561674339719,32.7927306859894,32.7927306859894,100673.500832015,0.0,1.0
2018-03-21,35.65,36.2,34.85,35.05,110421,33.7878858079631,34.3091575385207,33.0296723816975,33.2192257382639,116506.509829397,0.0,1.0
2018-03-22,33.95,35.65,33.85,35.4,167685,32.1766822771486,33.7878858079631,32.0819055988654,33.5509441122551,176926.437006932,0.0,1.0
2018-03-23,33.0,34.3,33.0,34.05,167953,31.2763038334581,32.5084006511398,31.2763038334581,32.2714589554318,177209.206993024,0.0,1.0
2018-03-26,32.85,33.75,32.15,33.65,265443,31.1341388160333,31.9871289205822,30.4707020680509,31.892352242299,280072.064993477,0.0,1.0
2018-03-27,31.45,33.4,31.15,32.95,319324,29.8072653200684,31.655410546591,29.5229352852188,31.2289154943165,336922.548652543,0.0,1.0
2018-03-28,31.45,32.0,31.0,31.55,320451,29.8072653200684,30.3285370506261,29.380770267794,29.9020419983516,338111.659750774,0.0,1.0
2018-03-29,32.05,32.55,31.6,31.6,497789,30.3759253897677,30.8498087811837,29.9494303374932,29.9494303374932,525223.091816463,0.0,1.0
2018-04-02,31.35,32.35,30.9,31.95,206022,29.7124886417852,30.6602554246173,29.2859935895108,30.2811487114845,217376.261472655,0.0,1.0
2018-04-03,33.1,33.2,31.95,32.5,305490,31.3710805117413,31.4658571900245,30.2811487114845,30.8024204420421,322326.13078837,0.0,1.0
2018-04-04,33.1,33.25,31.05,32.4,243488,31.3710805117413,31.5132455291661,29.4281586069356,30.7076437637589,256907.083483579,0.0,1.0
2018-04-05,33.75,33.88,32.75,33.45,232833,31.9871289205822,32.1103386023503,31.0393621377501,31.7027988857326,245664.86631264,0.0,1.0
2018-04-06,31.95,33.5,31.5,33.4,241501,30.2811487114845,31.7501872248742,29.85465365921,31.655410546591,254810.576161321,0.0,1.0
2018-04-09,31.85,32.7,31.85,32.3,186649,30.1863720332013,30.9919737986085,30.1863720332013,30.6128670854757,196935.578858615,0.0,1.0
2018-04-10,32.85,33.3,32.1,32.35,196382,31.1341388160333,31.5606338683077,30.4233137289093,30.6602554246173,207204.982868446,0.0,1.0
2018-04-11,32.6,32.9,32.3,32.5,156265,30.8971971203253,31.1815271551749,30.6128670854757,30.8024204420421,164877.059241365,0.0,1.0
2018-04-12,33.0,33.65,32.8,32.95,207399,31.2763038334581,31.892352242299,31.0867504768917,31.2289154943165,218829.150542987,0.0,1.0
2018-04-13,32.35,33.05,32.1,32.9,399329,30.6602554246173,31.3236921725997,30.4233137289093,31.1815271551749,421336.77528426,0.0,1.0
2018-04-16,34.5,34.55,32.55,32.9,273798,32.6979540077062,32.7453423468478,30.8498087811837,31.1815271551749,288887.524821087,0.0,1.0
2018-04-17,35.45,35.55,34.2,34.75,544116,33.5983324513967,33.6931091296799,32.4136239728566,32.9348957034142,574103.26027053,0.0,1.0
2018-04-18,36.65,37.0,35.65,35.65,290281,34.7356525907952,35.0673709647864,33.7878858079631,33.7878858079631,306278.934077641,0.0,1.0
2018-04-19,34.65,36.55,34.6,36.4,317260,32.840119025131,34.640875912512,32.7927306859894,34.4987108950871,334744.797714878,0.0,1.0
2018-04-20,33.75,34.75,33.5,34.5,232877,31.9871289205822,32.9348957034142,31.7501872248742,32.6979540077062,245711.291235729,0.0,1.0
2018-04-23,34.1,34.15,33.45,33.85,187327,32.3188472945734,32.366235633715,31.7027988857326,32.0819055988654,197650.944718953,0.0,1.0
2018-04-24,32.85,34.45,32.55,33.85,176414,31.1341388160333,32.6505656685646,30.8498087811837,32.0819055988654,186136.508680806,0.0,1.0
2018-04-25,33.25,33.6,32.75,32.9,148397,31.5132455291661,31.8449639031574,31.0393621377501,31.1815271551749,156575.438903407,0.0,1.0
2018-04-26,31.9,33.4,31.55,33.4,226721,30.2337603723429,31.655410546591,29.9020419983516,31.655410546591,239216.022450718,0.0,1.0
2018-04-27,32.55,32.6,31.75,32.0,160188,30.8498087811837,30.8971971203253,30.091595354918,30.3285370506261,169016.263179571,0.0,1.0
2018-04-30,32.1,32.9,31.93,32.75,136866,30.4233137289093,31.1815271551749,30.2621933758278,31.0393621377501,144408.943718226,0.0,1.0
2018-05-01,32.1,32.45,31.2,32.05,160539,30.4233137289093,30.7550321029005,29.5703236243604,30.3759253897677,169386.607452401,0.0,1.0
2018-05-02,32.75,33.25,31.69,31.95,142121,31.0393621377501,31.5132455291661,30.0347293479481,30.2811487114845,149953.556691786,0.0,1.0
2018-05-03,33.55,33.85,32.35,32.65,205904,31.7975755640158,32.0819055988654,30.6602554246173,30.9445854594669,217251.758269823,0.0,1.0
2018-05-04,33.8,34.25,33.2,33.6,144005,32.0345172597238,32.4610123119982,31.4658571900245,31.8449639031574,151941.387489538,0.0,1.0
2018-05-07,34.45,34.7,33.65,33.95,160629,32.6505656685646,32.8875073642726,31.892352242299,32.1766822771486,169481.567522358,0.0,1.0
2018-05-08,35.4,35.5,34.15,34.15,263386,33.5509441122551,33.6457207905383,32.366235633715,32.366235633715,277901.69983903,0.0,1.0
2018-05-09,36.55,36.6,35.45,35.5,239380,34.640875912512,34.6882642516536,33.5983324513967,33.6457207905383,252572.683846017,0.0,1.0
2018-05-10,36.95,37.8,36.38,36.75,402356,35.0199826256448,35.825584391052,34.4797555594305,34.8304292690784,424530.598970458,0.0,1.0
2018-05-11,47.3,48.7,39.76,40.0,2344230,44.8293688279566,46.1562423239215,37.6832072854029,37.9106713132826,2473424.94215202,0.0,1.0
2018-05-14,47.6,49.2,46.8,47.4,677451,45.1895202054328,46.708495674523,44.4300324708877,44.9996482717966,713587.297528404,0.08,1.0
2018-05-15,46.95,48.9,45.75,47.5,558536,44.572436421115,46.4236877740686,43.4332048192973,45.0945842386147,588329.185154829,0.0,1.0
2018-05-16,48.05,49.25,46.28,47.15,561135,45.6167320561144,46.7559636579321,43.9363654434334,44.7623083547512,591066.819886015,0.0,1.0
2018-05-17,48.35,49.7,47.95,48.1,578147,45.9015399565689,47.1831755086137,45.5217960892963,45.6642000395235,608986.266614343,0.0,1.0
2018-05-18,47.75,48.85,47.7,48.45,270892,45.33192415566,46.3762197906595,45.284456172251,45.996475923387,285341.803616888,0.0,1.0
2018-05-21,49.35,49.85,48.25,48.25,220488,46.8508996247502,47.3255794588409,45.8066039897507,45.8066039897507,232249.175301893,0.0,1.0
2018-05-22,48.05,49.8,47.95,49.6,279162,45.6167320561144,47.2781114754318,45.5217960892963,47.0882395417956,294052.938371372,0.0,1.0
2018-05-23,47.2,47.85,46.8,47.85,545465,44.8097763381603,45.4268601224782,44.4300324708877,45.4268601224782,574560.957539852,0.0,1.0
2018-05-24,48.1,48.75,47.35,47.35,342724,45.6642000395235,46.2812838238414,44.9521802883875,44.9521802883875,361005.435017624,0.0,1.0
2018-05-25,47.1,48.5,46.95,47.9,368740,44.7148403713421,46.0439439067961,44.572436421115,45.4743281058872,388409.169210207,0.0,1.0
2018-05-29,47.35,47.75,46.5,46.9,446491,44.9521802883875,45.33192415566,44.1452245704333,44.5249684377059,470307.529342719,0.0,1.0
2018-05-30,47.1,48.35,47.05,47.6,572986,44.7148403713421,45.9015399565689,44.6673723879331,45.1895202054328,603549.970789932,0.0,1.0
2018-05-31,47.45,47.65,46.6,47.1,348435,45.0471162552056,45.2369881888419,44.2401605372515,44.7148403713421,367021.068703581,0.0,1.0
2018-06-01,48.0,48.35,47.2,47.85,210937,45.5692640727054,45.9015399565689,44.8097763381603,45.4268601224782,222188.710000795,0.0,1.0
2018-06-04,46.4,49.65,45.9,48.25,359491,44.0502886036152,47.1357075252046,43.5756087695245,45.8066039897507,378666.813062175,0.0,1.0
2018-06-05,47.0,47.55,45.7,46.3,413216,44.619904404524,45.1420522220238,43.3857368358882,43.9553526367971,435257.588719327,0.0,1.0
2018-06-06,47.5,47.67,46.25,47.3,413168,45.0945842386147,45.2559753822055,43.907884653388,44.9047123049784,435207.028324138,0.0,1.0
2018-06-07,48.4,48.5,47.3,48.05,321409,45.9490079399779,46.0439439067961,44.9047123049784,45.6167320561144,338553.459528891,0.0,1.0
2018-06-08,48.9,48.95,47.8,48.4,230827,46.4236877740686,46.4711557574777,45.3793921390691,45.9490079399779,243139.673757347,0.0,1.0
2018-06-11,49.65,49.95,48.35,48.85,251289,47.1357075252046,47.420515425659,45.9015399565689,46.3762197906595,264693.148889905,0.0,1.0
2018-06-12,49.6,50.45,49.35,49.85,224415,47.0882395417956,47.8951952597497,46.8508996247502,47.3255794588409,236385.647633314,0.0,1.0
2018-06-13,48.15,50.1,47.95,49.8,599765,45.7116680229326,47.5629193758862,45.5217960892963,47.2781114754318,631757.404597709,0.0,1.0
2018-06-14,47.6,48.6,47.0,48.1,189213,45.1895202054328,46.1388798736142,44.619904404524,45.6642000395235,199305.917811387,0.0,1.0
2018-06-15,48.1,48.3,46.67,47.1,314369,45.6642000395235,45.8540719731598,44.3066157140242,44.7148403713421,331137.934901132,0.0,1.0
2018-06-18,47.4,48.15,47.0,47.6,162000,44.9996482717966,45.7116680229326,44.619904404524,45.1895202054328,170641.333763772,0.0,1.0
2018-06-19,46.55,47.15,45.7,47.15,298536,44.1926925538424,44.7623083547512,43.3857368358882,44.7623083547512,314460.377879639,0.0,1.0
2018-06-20,47.5,47.95,46.2,47.05,305064,45.0945842386147,45.5217960892963,43.8604166699789,44.6673723879331,321336.591625379,0.0,1.0
2018-06-21,47.95,48.15,46.9,47.7,390300,45.5217960892963,45.7116680229326,44.5249684377059,45.284456172251,411119.213382718,0.0,1.0
2018-06-22,47.8,49.2,47.5,48.65,554699,45.3793921390691,46.708495674523,45.0945842386147,46.1863478570233,584287.513564388,0.0,1.0
2018-06-25,45.8,47.8,45.35,47.7,287542,43.4806728027064,45.3793921390691,43.0534609520248,45.284456172251,302879.940698164,0.0,1.0
2018-06-26,46.1,46.15,44.8,45.6,295528,43.7654807031608,43.8129486865699,42.531313134525,43.2908008690701,311291.926447778,0.0,1.0
2018-06-27,45.05,47.05,45.05,46.05,254437,42.7686530515704,44.6673723879331,42.7686530515704,43.7180127197517,268009.068141067,0.0,1.0
2018-06-28,46.3,46.35,44.1,45.1,267069,43.9553526367971,44.0028206202061,41.8667613667981,42.8161210349794,281314.878808376,0.0,1.0
2018-06-29,45.7,47.45,45.45,46.6,274812,43.3857368358882,45.0471162552056,43.1483969188429,44.2401605372515,289470.902557345,0.0,1.0
2018-07-02,46.05,46.3,45.05,45.4,399026,43.7180127197517,43.9553526367971,42.7686530515704,43.1009289354338,420310.6718915,0.0,1.0
2018-07-03,45.15,46.78,45.0,46.4,183759,42.8635890183885,44.4110452775241,42.7211850681613,44.0502886036152,193560.992908006,0.0,1.0
2018-07-05,45.2,45.95,44.35,45.6,216649,42.9110570017976,43.6230767529336,42.1041012838434,43.2908008690701,228205.397028318,0.0,1.0
2018-07-06,45.75,46.1,44.65,45.45,206830,43.4332048192973,43.7654807031608,42.3889091842978,43.1483969188429,217862.636187414,0.0,1.0
2018-07-09,46.8,47.5,45.85,45.95,330157,44.4300324708877,45.0945842386147,43.5281407861155,43.6230767529336,347768.091552135,0.0,1.0
2018-07-10,46.15,47.9,45.55,47.1,270298,43.8129486865699,45.4743281058872,43.243332885661,44.7148403713421,284716.11872642,0.0,1.0
2018-07-11,44.25,45.55,43.8,45.25,385622,42.0091653170253,43.243332885661,41.5819534663437,42.9585249852066,406191.681534897,0.0,1.0
2018-07-12,44.15,44.75,43.85,44.5,182743,41.9142293502071,42.483845151116,41.6294214497527,42.2465052340706,192490.7978765,0.0,1.0
2018-07-13,44.5,44.9,43.95,43.95,144171,42.2465052340706,42.6262491013432,41.7243574165709,41.7243574165709,151861.306975659,0.0,1.0
2018-07-16,43.3,45.3,42.73,44.65,235619,41.107273632253,43.0059929686157,40.5661386213896,42.3889091842978,248187.286543742,0.0,1.0
2018-07-17,44.8,45.05,43.25,43.25,265035,42.531313134525,42.7686530515704,41.0598056488439,41.0598056488439,279172.382062231,0.0,1.0
2018-07-18,45.6,45.9,44.5,45.0,215542,43.2908008690701,43.5756087695245,42.2465052340706,42.7211850681613,227039.347914266,0.0,1.0
2018-07-19,46.7,46.8,45.0,45.3,306151,44.3350965040696,44.4300324708877,42.7211850681613,43.0059929686157,322481.573908103,0.0,1.0
2018-07-20,46.7,47.2,46.25,46.55,272793,44.3350965040696,44.8097763381603,43.907884653388,44.1926925538424,287344.205934696,0.0,1.0
2018-07-23,47.55,47.6,46.25,46.7,219858,45.1420522220238,45.1895202054328,43.907884653388,44.3350965040696,231585.570115034,0.0,1.0
2018-07-24,44.15,48.15,44.1,48.0,524182,41.9142293502071,45.7116680229326,41.8667613667981,45.5692640727054,552142.688981246,0.0,1.0
2018-07-25,45.4,45.5,43.6,44.2,344176,43.1009289354338,43.195864902252,41.3920815327074,41.9616973336162,362534.8869721,0.0,1.0
2018-07-26,44.5,45.35,43.25,45.35,330207,42.2465052340706,43.0534609520248,41.0598056488439,43.0534609520248,347820.758630457,0.0,1.0
2018-07-27,44.4,44.7,43.35,44.35,222523,42.1515692672525,42.4363771677069,41.154741615662,42.1041012838434,234392.725389604,0.0,1.0
2018-07-30,44.8,45.8,44.55,44.65,366328,42.531313134525,43.4806728027064,42.2939732174797,42.3889091842978,385868.509351946,0.0,1.0
2018-07-31,46.55,46.8,44.85,44.95,487096,44.1926925538424,44.4300324708877,42.5787811179341,42.6737170847522,513078.463648139,0.0,1.0
2018-08-01,45.75,47.75,41.7,46.05,820015,43.4332048192973,45.33192415566,39.5882981631628,43.7180127197517,863755.884606789,0.0,1.0
2018-08-02,48.35,48.75,45.85,45.85,372982,45.9015399565689,46.2812838238414,43.5281407861155,43.5281407861155,392877.444135057,0.0,1.0
2018-08-03,46.4,48.6,46.3,48.5,215259,44.0502886036152,46.1388798736142,43.9553526367971,46.0439439067961,226741.252250962,0.0,1.0
2018-08-06,47.45,47.5,46.05,46.85,198989,45.0471162552056,45.0945842386147,43.7180127197517,44.4775004542968,209603.384964934,0.0,1.0
2018-08-07,47.8,48.3,47.2,47.95,315049,45.3793921390691,45.8540719731598,44.8097763381603,45.5217960892963,331854.207166313,0.0,1.0
2018-08-08,47.8,48.2,47.05,47.85,191819,45.3793921390691,45.7591360063416,44.6673723879331,45.4268601224782,202050.925933537,0.0,1.0
2018-08-09,47.85,48.45,47.35,48.0,244583,45.5028088959327,46.0733770325588,45.0273354487443,45.6454509300892,257199.430847578,0.08,1.0
2018-08-10,47.0,47.9,46.0,47.75,208674,44.6945040357123,45.5503562406515,43.7435571413355,45.407714206495,219438.121344033,0.0,1.0
2018-08-13,45.9,47.1,45.65,47.1,308494,43.6484624518978,44.78959872515,43.4107257283036,44.78959872515,324407.179648188,0.0,1.0
2018-08-14,46.3,46.9,46.0,46.0,190409,44.0288412096485,44.5994093462747,43.7435571413355,43.7435571413355,200230.949936245,0.0,1.0
2018-08-15,45.0,46.0,44.05,46.0,258036,42.7926102469586,43.7435571413355,41.8892106973006,43.7435571413355,271346.382774705,0.0,1.0
2018-08-16,45.75,46.5,45.2,45.2,211480,43.5058204177413,44.2190305885239,42.982799625834,42.982799625834,222388.864457652,0.0,1.0
2018-08-17,45.9,46.15,44.95,45.5,192384,43.6484624518978,43.886199175492,42.7450629022398,43.2680836941471,202307.827216857,0.0,1.0
2018-08-20,47.1,47.6,45.9,45.95,189069,44.78959872515,45.2650721723385,43.6484624518978,43.6960097966167,198821.828135728,0.0,1.0
2018-08-21,47.75,48.2,47.2,47.35,236369,45.407714206495,45.8356403089646,44.8846934145877,45.0273354487443,248561.724527098,0.0,1.0
2018-08-22,47.5,48.4,47.2,47.65,144481,45.1699774829008,46.02582968784,44.8846934145877,45.3126195170573,151933.826015254,0.0,1.0
2018-08-23,47.05,48.1,46.5,47.6,152619,44.7420513804312,45.7405456195269,44.2190305885239,45.2650721723385,160491.61199481,0.0,1.0
2018-08-24,47.25,48.0,47.13,47.15,188185,44.9322407593066,45.6454509300892,44.8181271319813,44.8371460698689,197892.22838076,0.0,1.0
2018-08-27,48.0,49.25,47.65,47.85,299967,45.6454509300892,46.8341345480603,45.3126195170573,45.5028088959327,315440.32771311,0.0,1.0
2018-08-28,47.65,48.95,47.45,48.0,139696,45.3126195170573,46.5488504797472,45.1224301381819,45.6454509300892,146901.99928729,0.0,1.0
2018-08-29,48.45,48.55,47.15,47.85,137571,46.0733770325588,46.1684717219965,44.8371460698689,45.5028088959327,144667.384491695,0.0,1.0
2018-08-30,48.25,48.9,47.82,48.4,118312,45.8831876536834,46.5013031350284,45.4742804891014,46.02582968784,124414.939151285,0.0,1.0
2018-08-31,48.1,48.43,47.65,48.1,153159,45.7405456195269,46.0543580946713,45.3126195170573,45.7405456195269,161059.467048749,0.0,1.0
2018-09-04,48.6,48.65,47.6,48.1,225367,46.2160190667153,46.2635664114342,45.2650721723385,45.7405456195269,236992.203594797,0.0,1.0
2018-09-05,47.6,48.6,46.8,48.6,238953,45.2650721723385,46.2160190667153,44.504314656837,46.2160190667153,251279.016118542,0.0,1.0
2018-09-06,48.8,49.6,47.6,47.75,204628,46.4062084455907,47.1669659610922,45.2650721723385,45.407714206495,215183.414773219,0.0,1.0
2018-09-07,48.6,49.2,48.15,48.7,142199,46.2160190667153,46.7865872033414,45.7880929642457,46.311113756153,149534.112620643,0.0,1.0
2018-09-10,50.8,50.85,48.81,48.9,278160,48.3081022343444,48.3556495790633,46.4157179145345,46.5013031350284,292508.447784852,0.0,1.0
2018-09-11,50.9,51.45,49.9662,50.8,240741,48.4031969237821,48.9262177156894,47.515202713813,48.3081022343444,253159.247297142,0.0,1.0
2018-09-12,50.6,51.2,49.44,51.2,187157,48.117912855469,48.6884809920952,47.0148144579919,48.6884809920952,196811.200611409,0.0,1.0
2018-09-13,49.5,51.05,48.8,50.85,203998,47.0718712716545,48.5458389579386,46.4062084455907,48.3556495790633,214520.91721029,0.0,1.0
2018-09-14,49.25,50.0,48.58,49.4,225319,46.8341345480603,47.5473447188429,46.1970001288278,46.9767765822168,236941.727590002,0.0,1.0
2018-09-17,46.15,49.25,45.15,49.25,385662,43.886199175492,46.8341345480603,42.9352522811152,46.8341345480603,405555.770023014,0.0,1.0
2018-09-18,47.0,47.3,45.45,46.25,264354,44.6945040357123,44.9797881040254,43.2205363494282,43.9812938649297,277990.286905798,0.0,1.0
2018-09-19,46.7,47.5,46.4,46.9,219616,44.4092199673993,45.1699774829008,44.1239358990862,44.5994093462747,230944.547270341,0.0,1.0
2018-09-20,47.1,47.53,46.45,47.15,348896,44.78959872515,45.1985058897321,44.1714832438051,44.8371460698689,366893.253517197,0.0,1.0
2018-09-21,46.55,47.7,45.9,47.35,551054,44.2665779332428,45.3601668617762,43.6484624518978,45.0273354487443,579479.257210359,0.0,1.0
2018-09-24,47.35,47.35,46.25,46.5,320447,45.0273354487443,45.0273354487443,43.9812938649297,44.2190305885239,336976.756425482,0.0,1.0
2018-09-25,48.4,48.5,47.09,47.45,343150,46.02582968784,46.1209243772776,44.7800892562063,45.1224301381819,360850.855109907,0.0,1.0
2018-09-26,49.4,50.05,48.23,48.5,281361,46.9767765822168,47.5948920635618,45.8641687157959,46.1209243772776,295874.566354593,0.0,1.0
2018-09-27,49.1,50.3,48.95,49.4,247976,46.6914925139038,47.832628787156,46.5488504797472,46.9767765822168,260767.453436498,0.0,1.0
2018-09-28,48.55,49.4,48.35,48.95,328398,46.1684717219965,46.9767765822168,45.9782823431211,46.5488504797472,345337.896303026,0.0,1.0
2018-10-01,49.37,50.34,48.43,48.95,336022,46.9482481753855,47.8706666629311,46.0543580946713,46.5488504797472,353355.168397905,0.0,1.0
2018-10-02,46.67,49.77,46.65,49.32,287167,44.380691560568,47.3286269331363,44.3616726226805,46.9007008306667,301980.059767876,0.0,1.0
2018-10-03,48.19,48.72,46.98,47.01,191388,45.8261308400208,46.3301326940406,44.6754850978248,44.7040135046561,201260.450117368,0.0,1.0
2018-10-04,47.68,48.92,47.36,48.25,280904,45.3411479238886,46.5203220729159,45.036844917688,45.8831876536834,295393.992725611,0.0,1.0
2018-10-05,42.18,45.96,41.23,45.14,733300,40.1109400048159,43.7055192655604,39.2075404551579,42.9257428121714,771126.131581218,0.0,1.0
2018-10-08,42.7,42.92,41.52,42.09,284477,40.6054323898919,40.8146407066548,39.4833150545272,40.025354784322,299151.30033251,0.0,1.0
2018-10-09,42.32,43.92,41.94,42.77,296027,40.2440725700287,41.7655876010316,39.8827127501654,40.6719986724982,311297.088986217,0.0,1.0
2018-10-10,40.71,42.3,40.04,42.25,313126,38.7130480700819,40.2250536321411,38.0759136508494,40.1775062874223,329278.114110869,0.0,1.0
2018-10-11,39.81,42.38,39.75,40.58,325277,37.8571958651427,40.3011293836913,37.8001390514801,38.5894249738129,342055.904407942,0.0,1.0
2018-10-12,39.73,41.12,39.11,41.05,274113,37.7811201135926,39.1029362967764,37.1915330390789,39.03637001417,288252.689630605,0.0,1.0
2018-10-15,39.6,40.11,39.31,39.7,208683,37.6574970173236,38.1424799334558,37.3817224179543,37.7525917067613,219447.585594932,0.0,1.0
2018-10-16,41.07,41.12,39.69,40.26,329159,39.0553889520576,39.1029362967764,37.7430822378175,38.2851219676123,346138.151295707,0.0,1.0
2018-10-17,40.68,41.17,39.75,41.02,177751,38.6845196632506,39.1504836414953,37.8001390514801,39.0078416073387,186920.006838529,0.0,1.0
2018-10-18,38.58,40.47,38.12,40.47,332048,36.6875311850592,38.4848208154315,36.2500956136458,38.4848208154315,349176.175834284,0.0,1.0
2018-10-19,38.32,39.29,37.58,38.71,266097,36.4402849925212,37.3627034800668,35.7365842906823,36.8111542813282,279823.196829902,0.0,1.0
2018-10-22,38.69,38.86,37.72,38.32,232471,36.7921353434407,36.9537963154847,35.8697168558951,36.4402849925212,244462.652304401,0.0,1.0
2018-10-23,37.34,38.0,36.39,37.78,367689,35.5083570360319,36.1359819863206,34.6049574863739,35.9267736695577,386655.660977726,0.0,1.0
2018-10-24,34.77,37.68,34.7,37.44,442657,33.0644235174834,35.83167898012,32.997857234877,35.6034517254696,465490.767799464,0.0,1.0
2018-10-25,36.17,36.35,34.81,35.03,300430,34.395749169611,34.5669196105988,33.1024613932585,33.3116697100214,315927.210842691,0.0,1.0
2018-10-26,35.33,35.88,33.63,35.06,367281,33.5969537783344,34.1199745702417,31.9803440578938,33.3401981168527,386226.614936972,0.0,1.0
2018-10-29,35.05,36.7,34.52,35.85,378812,33.3306886479089,34.8997510236307,32.8266867938892,34.0914461634104,398352.423505447,0.0,1.0
2018-10-30,35.81,36.04,32.26,32.99,427001,34.0534082876353,34.272126073342,30.6775468125975,31.3717380454926,449027.177568951,0.0,1.0
2018-10-31,37.12,37.43,35.91,36.02,330765,35.299148719269,35.5939422565258,34.148502977073,34.2531071354544,347826.994289461,0.0,1.0
2018-11-01,36.9,37.74,36.1,37.21,407197,35.0899404025061,35.8887357937826,34.3291828870046,35.3847339397629,428201.619257435,0.0,1.0
2018-11-02,41.57,44.41,40.43,42.0,838266,39.530862399246,42.2315515792763,38.4467829396564,39.9397695638281,881506.638232731,0.0,1.0
2018-11-05,41.29,42.23,39.15,41.99,357929,39.2645972688205,40.1584873495347,37.229570914854,39.9302600948843,376392.206669485,0.0,1.0
2018-11-06,41.12,42.32,40.85,41.58,307155,39.1029362967764,40.2440725700287,38.8461806352947,39.5403718681898,322999.109431105,0.0,1.0
2018-11-07,42.15,42.26,40.86,41.14,281971,40.0824115979846,40.187015756366,38.8556901042384,39.121955234664,296516.032248858,0.0,1.0
2018-11-08,41.49,42.38,40.97,41.83,231994,39.4547866476959,40.3011293836913,38.9602942626199,39.778108591784,243961.047006754,0.0,1.0
2018-11-09,39.9,41.2,39.38,41.2,267694,38.0188568371868,39.2575664584485,37.5233729886821,39.2575664584485,280939.288778214,0.08,1.0
2018-11-12,39.85,41.19,39.82,39.9,285267,37.971214159446,39.2480379229004,37.9426285528015,38.0188568371868,299381.787010149,0.0,1.0
2018-11-13,39.63,40.42,39.2,39.84,288997,37.7615863773863,38.5143406856915,37.3518593488151,37.9616856238978,303296.344479284,0.0,1.0
2018-11-14,39.37,40.44,38.97,40.04,171496,37.5138444531339,38.5333977567878,37.1327030312073,38.1522563348611,179981.487326233,0.0,1.0
2018-11-15,40.77,40.85,38.8,39.24,186075,38.8478394298773,38.9240677142627,36.9707179268884,37.3899734910078,195281.844790717,0.0,1.0
2018-11-16,40.14,40.67,39.49,40.29,321372,38.2475416903428,38.7525540743957,37.628186879712,38.3904697235653,337273.23404048,0.0,1.0
2018-11-19,39.69,40.06,39.01,40.0,305638,37.8187575906753,38.1713134059575,37.1708171733999,38.1141421926685,320760.728083542,0.0,1.0
2018-11-20,38.16,39.7,37.89,39.27,390409,36.3608916518057,37.8282861262235,36.1036211920052,37.4185590976523,409726.130554341,0.0,1.0
2018-11-21,39.2,39.69,38.39,38.48,194492,37.3518593488151,37.8187575906753,36.5800479694136,36.6658047893471,204115.311337021,0.0,1.0
2018-11-23,39.22,39.52,38.33,38.83,80977,37.3709164199114,37.6567724863565,36.5228767561246,36.9993035335329,84983.6783319516,0.0,1.0
2018-11-26,39.3,40.1,39.14,39.9,256266,37.4471447042968,38.2094275481501,37.2946881355261,38.0188568371868,268945.840317817,0.0,1.0
2018-11-27,38.5,39.26,36.6,38.89,304827,36.6848618604434,37.4090305621041,34.8744401062917,37.0564747468219,319909.600440789,0.0,1.0
2018-11-28,39.87,39.92,37.74,38.58,248556,37.9902712305423,38.0379139082831,35.9606931587827,36.7610901448287,260854.355575985,0.0,1.0
2018-11-29,39.33,40.19,38.93,39.56,158541,37.4757303109413,38.2951843680836,37.0945888890146,37.6948866285491,166385.484105683,0.0,1.0
2018-11-30,40.26,40.55,39.15,39.15,242583,38.3618841169208,38.6382116478177,37.3042166710743,37.3042166710743,254585.816229297,0.0,1.0
2018-12-03,40.03,41.77,39.47,40.86,304410,38.142727799313,39.8006929846941,37.6091298086156,38.9335962498108,319471.967608449,0.0,1.0
2018-12-04,37.54,39.83,36.96,39.72,297614,35.7701224478194,37.9521570883496,35.2174673860257,37.8473431973198,312339.706868437,0.0,1.0
2018-12-06,38.19,38.23,36.06,36.6,360309,36.3894772584502,36.4275914006429,34.3598991866906,34.8744401062917,378136.806205554,0.0,1.0
2018-12-07,35.75,38.6,35.72,38.2,264197,34.0645145846974,36.7801472159251,34.0359289780529,36.3990057939984,277269.259965998,0.0,1.0
2018-12-10,35.7,36.05,34.74,35.91,296281,34.0168719069566,34.3503706511425,33.1021324943326,34.2169711534681,310940.751075848,0.0,1.0
2018-12-11,36.07,37.16,35.8,35.91,203891,34.3694277222388,35.408038096989,34.1121572624383,34.2169711534681,213979.366471713,0.0,1.0
2018-12-12,36.49,36.94,34.76,36.69,182853,34.7696262152618,35.1984103149293,33.1211895654289,34.9601969262252,191900.422762418,0.0,1.0
2018-12-13,35.58,36.49,35.17,36.25,281615,33.9025294803786,34.7696262152618,33.5118595229038,34.5409413621058,295549.088919725,0.0,1.0
2018-12-14,35.0,35.88,34.84,34.85,187486,33.3498744185849,34.1883855468236,33.1974178498142,33.2069463853624,196762.659962017,0.0,1.0
2018-12-17,35.09,36.28,34.74,35.0,341916,33.4356312385184,34.5695269687503,33.1021324943326,33.3498744185849,358833.735017938,0.0,1.0
2018-12-18,36.0,36.44,35.44,35.49,343425,34.3027279734016,34.721983537521,33.7691299827043,33.8167726604451,360417.399152234,0.0,1.0
2018-12-19,35.0,36.92,34.77,35.8,246156,33.3498744185849,35.179353243833,33.1307181009771,34.1121572624383,258335.605461796,0.0,1.0
2018-12-20,34.52,36.41,33.3,34.71,238234,32.8925047122729,34.6933979308765,31.7300233753965,33.0735468876881,250021.631126544,0.0,1.0
2018-12-21,33.33,34.83,33.23,34.6,416980,31.758608982041,33.1878893142661,31.6633236265593,32.9687329966582,437611.842756056,0.0,1.0
2018-12-24,32.74,33.78,32.53,32.95,128398,31.1964253846991,32.1873930817085,30.9963261381876,31.3965246312107,134751.032150684,0.0,1.0
2018-12-26,34.15,34.18,32.35,33.02,151278,32.5399488969907,32.5685345036352,30.8248124983206,31.4632243800478,158763.116572619,0.0,1.0
2018-12-27,34.35,34.6,32.82,33.43,188835,32.7305196079541,32.9687329966582,31.2726536690845,31.8538943375227,198178.407422034,0.0,1.0
2018-12-28,34.85,35.67,34.22,34.35,275018,33.2069463853624,33.9882863003121,32.6066486458279,32.7305196079541,288625.674543348,0.0,1.0
2018-12-31,34.26,35.14,33.36,35.14,252941,32.6447627880205,33.4832739162593,31.7871945886855,33.4832739162593,265456.321930452,0.0,1.0
2019-01-02,34.56,35.2522,33.36,33.61,279960,32.9306188544656,33.5901840851097,31.7871945886855,32.0254079773897,293812.200820148,0.0,1.0
2019-01-03,33.88,34.39,33.35,34.29,283924,32.2826784371902,32.7686337501467,31.7776660531373,32.673348394665,297972.336425417,0.0,1.0
2019-01-04,35.78,36.39,34.33,34.48,292620,34.093100191342,34.6743408597801,32.7114625368577,32.8543905700802,307098.607672495,0.0,1.0
2019-01-07,36.51,36.78,35.42,35.77,294832,34.7886832863582,35.0459537461587,33.7500729116079,34.0835716557938,309420.055694406,0.0,1.0
2019-01-08,38.0,38.77,36.8,36.85,333925,36.208435083035,36.9421323202439,35.065010817255,35.1126534949958,350447.346616903,0.0,1.0
2019-01-09,39.08,39.28,37.62,38.33,310215,37.2375169222371,37.4280876332004,35.8463507322047,36.5228767561246,325564.194447144,0.0,1.0
2019-01-10,39.18,39.87,38.16,38.8,216015,37.3328022777188,37.9902712305423,36.3608916518057,36.9707179268884,226703.252465225,0.0,1.0
2019-01-11,39.22,39.83,38.51,38.94,228684,37.3709164199114,37.9521570883496,36.6943903959916,37.1041174245628,239999.1046305,0.0,1.0
2019-01-14,37.81,39.09,37.65,38.73,275860,36.0273929076199,37.2470454577853,35.8749363388492,36.9040181780512,289509.336041742,0.0,1.0
2019-01-15,37.76,38.07,36.49,37.91,278055,35.979750229879,36.2751348318722,34.7696262152618,36.1226782631015,291812.942917011,0.0,1.0
2019-01-16,37.44,38.1,37.34,37.99,325381,35.6748370923377,36.3037204385167,35.579551736856,36.1989065474869,341480.59621039,0.0,1.0
2019-01-17,38.53,38.9,37.46,37.94,471019,36.7134474670879,37.0660032823701,35.693894163434,36.151263869746,494324.650014665,0.0,1.0
2019-01-18,39.38,39.8,38.31,38.99,271071,37.5233729886821,37.9235714817051,36.5038196850282,37.1517601023036,284483.380084721,0.0,1.0
2019-01-22,38.36,39.49,38.08,39.33,267634,36.5514623627691,37.628186879712,36.2846633674204,37.4757303109413,280876.320025359,0.0,1.0
2019-01-23,38.29,38.97,37.76,38.61,147746,36.4847626139319,37.1327030312073,35.979750229879,36.7896757514732,155056.355987904,0.0,1.0
2019-01-24,37.93,39.02,37.4,38.48,196803,36.1417353341979,37.1803457089481,35.636722950145,36.6658047893471,206540.657801142,0.0,1.0
2019-01-25,38.93,39.21,38.24,38.25,186619,37.0945888890146,37.3613878843633,36.4371199361911,36.4466484717392,195852.761483266,0.0,1.0
2019-01-28,39.39,39.53,38.02,38.62,326865,37.5329015242303,37.6663010219046,36.2274921541314,36.7992042870214,343038.02336433,0.0,1.0
2019-01-29,39.91,40.31,39.2,39.91,367228,38.028385372735,38.4095267946617,37.3518593488151,38.028385372735,385398.152888918,0.0,1.0
2019-01-30,41.06,41.17,39.65,40.2,458528,39.1241669607742,39.228980851804,37.7806434484826,38.3047129036318,481215.605149525,0.0,1.0
2019-01-31,37.62,41.87,36.94,41.42,957693,35.8463507322047,39.8959783401757,35.1984103149293,39.4671942405082,1005078.89712834,0.0,1.0
2019-02-01,36.73,37.96,36.27,37.17,668239,34.9983110684178,36.1703209408424,34.5599984332021,35.4175666325372,701302.940648147,0.0,1.0
2019-02-04,37.84,37.85,35.66,36.73,392624,36.0559785142644,36.0655070498125,33.9787577647639,34.9983110684178,412050.727013894,0.0,1.0
2019-02-05,38.22,38.61,37.76,37.97,248083,36.4180628650947,36.7896757514732,35.979750229879,36.1798494763906,260357.951907647,0.0,1.0
2019-02-06,37.26,38.43,37.22,38.06,197406,35.5033234524707,36.6181621116062,35.465209310278,36.2656062963241,207173.493767332,0.0,1.0
2019-02-07,37.43,37.88,37.03,37.07,232550,35.7415368411749,36.1712373909619,35.3595807969197,35.3977764013452,243535.876442012,0.08,1.0
2019-02-08,37.12,37.85,36.57,37.38,194937,35.4455209068771,36.1425906876428,34.9203313460263,35.693792335643,204146.003637827,0.0,1.0
2019-02-11,37.37,37.54,36.75,37.16,204055,35.6842434345366,35.846574753345,35.0922115659411,35.4837165113026,213694.746365835,0.0,1.0
2019-02-12,38.42,39.24,37.68,37.68,232431,36.6868780507063,37.4698879414294,35.9802593688343,35.9802593688343,243411.254772279,0.0,1.0
2019-02-13,38.9,39.14,38.45,38.54,215832,37.1452253038125,37.3743989303656,36.7155247540255,36.8014648639829,226028.102705794,0.0,1.0
2019-02-14,39.32,40.21,38.66,38.66,299101,37.5462791502804,38.3961313487481,36.9160516772594,36.9160516772594,313230.807050881,0.0,1.0
2019-02-15,38.82,39.44,38.46,39.44,168692,37.0688340949615,37.6608659635569,36.7250736551319,37.6608659635569,176661.165636448,0.0,1.0
2019-02-19,38.94,39.25,38.32,38.77,194681,37.183420908238,37.4794368425358,36.5913890396426,37.0210895894296,203877.909961761,0.0,1.0
2019-02-20,38.61,38.99,38.42,38.93,522274,36.8683071717275,37.2311654137699,36.6868780507063,37.1738720071316,546946.705366054,0.0,1.0
2019-02-21,37.75,39.1,37.65,38.66,298498,36.047101676579,37.3362033259401,35.9516126655152,36.9160516772594,312599.320774835,0.0,1.0
2019-02-22,37.13,37.85,37.04,37.79,275467,35.4550698079835,36.1425906876428,35.3691296980261,36.0852972810045,288480.315097191,0.0,1.0
2019-02-25,37.54,37.79,37.18,37.35,249028,35.846574753345,36.0852972810045,35.5028143135154,35.6651456323238,260792.312356919,0.0,1.0
2019-02-26,36.51,37.58,36.28,37.41,269316,34.863037939388,35.8847703577705,34.6434132139413,35.7224390389621,282038.736185152,0.0,1.0
2019-02-27,35.51,36.71,35.39,36.41,243871,33.9081478287502,35.0540159615156,33.7935610154736,34.7675489283242,255391.690921479,0.0,1.0
2019-02-28,34.83,35.43,34.76,35.43,211632,33.2588225535164,33.8317566198992,33.1919802457718,33.8317566198992,221629.690832836,0.0,1.0
2019-03-01,35.31,35.55,35.12,35.19,227113,33.7171698066226,33.9463434331757,33.5357406856014,33.6025829933461,237842.027548376,0.0,1.0
2019-03-04,34.69,36.08,34.67,35.33,409585,33.1251379380271,34.4524351918138,33.1060401358144,33.7362676088354,428934.173091816,0.0,1.0
2019-03-05,33.76,35.06,33.33,34.72,353510,32.2370901351339,33.4784472789631,31.8264873875597,33.1537846413463,370210.138383212,0.0,1.0
2019-03-06,33.34,33.74,33.0,33.74,386060,31.836036288666,32.2179923329212,31.5113736510492,32.2179923329212,404297.830398639,0.0,1.0
2019-03-07,33.67,33.87,32.91,33.18,245734,32.1511500251765,32.3421280473041,31.4254335410918,31.683253870964,257342.700759413,0.0,1.0
2019-03-08,33.72,33.81,33.19,33.33,223973,32.1988945307084,32.2848346406658,31.6928027720704,31.8264873875597,234553.691052879,0.0,1.0
2019-03-11,34.54,34.6,33.44,33.65,228377,32.9819044214315,33.0391978280697,31.9315252997298,32.1320522229638,239165.740073952,0.0,1.0
2019-03-12,33.61,34.27,33.26,34.21,372910,32.0938566185383,32.7240840915592,31.759645079815,32.666790684921,390526.61227259,0.0,1.0
2019-03-13,33.99,34.34,33.64,33.66,174334,32.4567148605806,32.7909263993039,32.1225033218574,32.1416011240701,182569.698919122,0.0,1.0
2019-03-14,33.75,34.02,33.62,33.99,176674,32.2275412340276,32.4853615638998,32.1034055196446,32.4567148605806,185020.242676913,0.0,1.0
2019-03-15,33.1,34.02,33.03,33.74,427005,31.606862662113,32.4853615638998,31.5400203543683,32.2179923329212,447177.109955371,0.0,1.0
2019-03-18,33.34,33.68,33.12,33.21,211089,31.836036288666,32.1606989262829,31.6259604643257,31.7119005742831,221061.039012118,0.0,1.0
2019-03-19,31.91,33.83,31.86,33.37,228129,30.4705434304539,32.3039324428786,30.422798924922,31.8646829919852,238906.024325263,0.0,1.0
2019-03-20,31.6,32.23,31.11,31.9,305692,30.1745274961562,30.776108265858,29.7066313419436,30.4609945293475,320133.171968659,0.0,1.0
2019-03-21,31.91,32.35,31.33,31.33,251778,30.4705434304539,30.8906950791346,29.9167071662839,29.9167071662839,263672.224892785,0.0,1.0
2019-03-22,30.78,31.71,30.74,31.71,278109,29.3915176054331,30.2795654083263,29.3533220010076,30.2795654083263,291247.125613467,0.0,1.0
2019-03-25,30.55,31.29,30.16,30.6,274229,29.1718928799864,29.8785115618584,28.7994857368377,29.2196373855183,287183.830835591,0.0,1.0
2019-03-26,31.28,31.4,30.42,30.73,277926,29.8689626607521,29.9835494740286,29.0477571656035,29.3437730999012,291055.480524716,0.0,1.0
2019-03-27,31.33,31.58,30.77,31.16,257982,29.9167071662839,30.1554296939434,29.3819687043268,29.7543758474755,270169.307573698,0.0,1.0
2019-03-28,31.59,31.9,31.07,31.47,179623,30.1649785950498,30.4609945293475,29.6684357375181,30.0503917817732,188108.556156283,0.0,1.0
2019-03-29,30.79,31.83,30.6,31.67,331562,29.4010665065395,30.3941522216029,29.2196373855183,30.2413698039008,347225.294624238,0.0,1.0
2019-04-01,32.81,33.07,31.29,31.35,386039,31.329944530028,31.5782159587938,29.8785115618584,29.9358049684967,404275.838339273,0.0,1.0
2019-04-02,32.12,32.9,31.97,32.79,224850,30.6710703536879,31.4158846399854,30.5278368370922,31.3108467278152,235472.121341589,0.0,1.0
2019-04-03,32.42,33.17,32.29,32.33,240082,30.9575373868792,31.6737049698576,30.8334016724963,30.8715972769218,251423.695067518,0.0,1.0
2019-04-04,33.19,33.3,32.33,32.53,175719,31.6928027720704,31.7978406842405,30.8715972769218,31.0625752990494,184020.127596276,0.0,1.0
2019-04-05,33.16,33.49,32.93,33.17,218605,31.6641560687512,31.9792698052617,31.4445313433045,31.6737049698576,228932.101782869,0.0,1.0
2019-04-08,32.91,33.06,32.63,33.04,207878,31.4254335410918,31.5686670576874,31.1580643101132,31.5495692554747,217698.348411149,0.0,1.0
2019-04-09,32.56,33.25,32.33,32.71,254613,31.0912220023685,31.7500961787086,30.8715972769218,31.2344555189642,266641.152907031,0.0,1.0
2019-04-10,33.09,33.39,32.55,32.55,197555,31.5973137610066,31.8837807941979,31.0816731012621,31.0816731012621,206887.680371971,0.0,1.0
2019-04-11,33.69,33.84,33.1,33.1,262346,32.1702478273893,32.313481343985,31.606862662113,31.606862662113,274739.466957885,0.0,1.0
2019-04-12,33.69,34.45,33.36,33.95,216599,32.1702478273893,32.8959643114741,31.8551340908788,32.4185192561551,226831.33649307,0.0,1.0
2019-04-15,32.42,33.99,32.36,33.76,197489,30.9575373868792,32.4567148605806,30.9002439802409,32.2370901351339,206818.56247111,0.0,1.0
2019-04-16,33.34,33.43,32.01,32.15,308210,31.836036288666,31.9219763986234,30.5660324415177,30.699717057007,322770.12461059,0.0,1.0
2019-04-17,33.47,34.13,33.08,33.17,313650,31.960172003049,32.5903994760699,31.5877648599002,31.6737049698576,328467.115226993,0.0,1.0
2019-04-18,33.06,34.24,32.91,33.44,167453,31.5686670576874,32.6954373882401,31.4254335410918,31.9315252997298,175363.634133926,0.0,1.0
2019-04-22,32.68,33.27,32.41,32.85,200074,31.2058088156451,31.7691939809214,30.9479884857728,31.3681401344535,209525.680254823,0.0,1.0
2019-04-23,32.93,33.06,32.57,32.76,164107,31.4445313433045,31.5686670576874,31.1007709034749,31.2822000244961,171859.566008469,0.0,1.0
2019-04-24,33.5,33.75,32.75,32.9,117229,31.9888187063681,32.2275412340276,31.2726511233897,31.4158846399854,122767.006060721,0.0,1.0
2019-04-25,31.32,33.54,31.22,33.45,305434,29.9071582651776,32.0270143107936,29.8116692541138,31.9410742008362,319862.983810749,0.0,1.0
2019-04-26,31.57,31.93,31.26,31.31,165304,30.145880792837,30.4896412326667,29.8498648585393,29.8976093640712,173113.113392262,0.0,1.0
2019-04-29,31.1,31.62,31.02,31.61,308794,29.6970824408372,30.1936252983689,29.6206912319862,30.1840763972626,323381.713309116,0.0,1.0
2019-04-30,30.56,31.08,30.42,31.08,232059,29.1814417810928,29.6779846386245,29.0477571656035,29.6779846386245,243021.681149245,0.0,1.0
2019-05-01,30.35,30.86,30.1,30.65,343626,28.9809148578589,29.4679088142842,28.7421923301994,29.2673818910502,359859.209108849,0.0,1.0
2019-05-02,30.49,30.74,29.92,30.36,415003,29.1145994733482,29.3533220010076,28.5703121102846,28.9904637589652,434608.124407931,0.0,1.0
2019-05-03,30.2,30.89,28.35,29.01,666469,28.8376813412632,29.4965555176033,27.0711346365831,27.7013621096041,697953.61013301,0.0,1.0
2019-05-06,30.02,30.4,28.75,29.31,335960,28.6658011213484,29.0286593633907,27.4530906808383,27.9878291427955,351831.060199778,0.0,1.0
2019-05-07,29.23,29.91,28.83,29.58,354495,27.9114379339445,28.5607632091782,27.5294818896893,28.2456494726677,371241.670691512,0.0,1.0
2019-05-08,28.88,29.74,28.86,29.13,190663,27.5772263952212,28.3984318903698,27.5581285930085,27.8159489228807,199670.095936631,0.0,1.0
2019-05-09,28.85,29.15,28.35,28.57,243626,27.5485796919021,27.8350467250934,27.0711346365831,27.2812104609235,255135.116895557,0.0,1.0
2019-05-10,28.65,28.85,28.05,28.69,243704,27.3576016697745,27.5485796919021,26.7846676033918,27.3957972742,255216.801687483,0.0,1.0
2019-05-13,27.82,28.19,27.72,27.96,438875,26.6414340867961,26.9957594143344,26.5456704847587,26.7755031296484,458289.987701946,0.08,1.0
2019-05-14,28.92,29.11,27.8,27.91,314440,27.6948337092072,27.8767845530782,26.6222813663886,26.7276213286297,328350.222120193,0.0,1.0
2019-05-15,28.99,29.08,28.16,28.66,261233,27.7618682306333,27.848055472467,26.9670303337232,27.44584834391,272789.446556178,0.0,1.0
2019-05-16,29.36,29.5,28.86,29.04,520921,28.1161935581716,28.2502626010239,27.6373755479847,27.809750031652,543965.545277552,0.0,1.0
2019-05-17,28.16,29.17,28.13,29.05,247061,26.9670303337232,27.9342427143006,26.938301253112,27.8193263918557,257990.504475375,0.0,1.0
2019-05-20,28.06,28.18,27.5,27.85,341216,26.8712667316858,26.9861830541306,26.3349905602765,26.6701631674073,356310.740971136,0.0,1.0
2019-05-21,27.77,28.37,27.67,28.3,367153,26.5935522857774,27.1681338980016,26.4977886837401,27.1010993765755,383395.144072305,0.0,1.0
2019-05-22,27.82,28.87,27.29,28.87,282460,26.6414340867961,27.6469519081885,26.1338869959981,27.6469519081885,294955.488296877,0.0,1.0
2019-05-23,26.57,27.59,26.51,27.43,388841,25.444389061329,26.4211778021102,25.3869309001066,26.2679560388504,406042.579568242,0.0,1.0
2019-05-24,26.43,27.04,26.13,26.79,180060,25.3103200184767,25.8944779909046,25.0230292123646,25.6550689858112,188025.508825092,0.0,1.0
2019-05-28,25.92,26.46,25.73,26.3,206062,24.8219256480861,25.3390490990879,24.6399748042151,25.1858273358281,215177.787401512,0.0,1.0
2019-05-29,25.13,25.97,24.89,25.62,559655,24.0653931919909,24.8698074491048,23.8355605471012,24.534634841974,584413.063098451,0.0,1.0
2019-05-30,25.4,25.47,24.93,25.21,326810,24.3239549174918,24.3909894389179,23.8738659879161,24.1420040736208,341267.447179431,0.0,1.0
2019-05-31,25.07,25.35,24.69,25.03,175062,24.0079350307685,24.2760731164731,23.6440333430265,23.9696295899535,182806.406897358,0.0,1.0
2019-06-03,25.06,25.63,24.84,24.92,250427,23.9983586705647,24.5442112021777,23.7876787460825,23.8642896277124,261505.409855279,0.0,1.0
2019-06-04,26.17,26.295,25.39,25.39,308397,25.0613346531795,25.1810391557262,24.314378557288,24.314378557288,322039.891398045,0.0,1.0
2019-06-05,25.62,26.2,25.58,26.17,210416,24.534634841974,25.0900637337907,24.496329401159,25.0613346531795,219724.400005224,0.0,1.0
2019-06-06,25.49,25.65,24.98,25.47,152814,24.4101421593254,24.5633639225852,23.9217477889348,24.3909894389179,159574.198076184,0.0,1.0
2019-06-07,25.59,25.71,25.28,25.48,114109,24.5059057613628,24.6208220838076,24.2090385950469,24.4005657991217,119156.963159627,0.0,1.0
2019-06-10,26.23,26.48,25.74,25.74,260038,25.1187928144019,25.3582018194954,24.6495511644188,24.6495511644188,271541.582049647,0.0,1.0
2019-06-11,26.54,26.92,26.39,26.53,335890,25.4156599807178,25.7795616684598,25.2720145776617,25.406083620514,350749.128952906,0.0,1.0
2019-06-12,26.71,26.86,26.2,26.42,202791,25.5784581041813,25.7221035072374,25.0900637337907,25.3007436582729,211762.084639283,0.0,1.0
2019-06-13,27.38,27.79,26.8,26.8,314508,26.2200742378317,26.6127050061849,25.6646453460149,25.6646453460149,328421.230309686,0.0,1.0
2019-06-14,26.84,27.53,26.81,27.29,132436,25.7029507868299,26.3637196408877,25.6742217062187,26.1338869959981,138294.714466066,0.0,1.0
2019-06-17,26.38,27.07,26.3,26.88,172836,25.262438217458,25.9232070715158,25.1858273358281,25.7412562276448,180481.932929544,0.0,1.0
2019-06-18,26.79,27.34,26.44,26.44,241140,25.6550689858112,26.1817687970167,25.3198963786804,25.3198963786804,251807.570799083,0.0,1.0
2019-06-19,26.35,26.98,26.34,26.76,226317,25.2337091368468,25.8370198296822,25.224132776643,25.6263399052,236328.829727693,0.0,1.0
2019-06-20,26.76,27.105,26.51,26.64,183910,25.6263399052,25.9567243322289,25.3869309001066,25.5114235827552,192045.825436092,0.0,1.0
2019-06-21,26.82,27.1,26.47,26.66,409064,25.6837980664224,25.9519361521271,25.3486254592916,25.5305763031626,427160.20627584,0.0,1.0
2019-06-24,26.31,26.89,26.3,26.84,188046,25.1954036960318,25.7508325878486,25.1858273358281,25.7029507868299,196364.794138195,0.0,1.0
2019-06-25,25.34,26.17,24.89,26.17,412451,24.2664967562694,25.0613346531795,23.8355605471012,25.0613346531795,430697.040655437,0.0,1.0
2019-06-26,26.23,26.38,25.46,25.46,139894,25.1187928144019,25.262438217458,24.3814130787142,24.3814130787142,146082.642072518,0.0,1.0
2019-06-27,26.91,27.05,26.27,26.27,142298,25.769985308256,25.9040543511084,25.1570982552169,25.1570982552169,148592.990418711,0.0,1.0
2019-06-28,28.11,28.27,27.25,27.28,471682,26.9191485327045,27.0723702959643,26.0955815551831,26.1243106357943,492548.306418067,0.0,1.0
2019-07-01,27.81,28.54,27.28,28.27,235445,26.6318577265924,27.3309320214652,26.1243106357943,27.0723702959643,245860.634929045,0.0,1.0
2019-07-02,27.12,27.8,26.93,27.6,193598,25.9710888725345,26.6222813663886,25.7891380286635,26.4307541623139,202162.403962681,0.0,1.0
2019-07-03,27.45,27.61,27.18,27.3,91503,26.2871087592578,26.4403305225176,26.0285470337569,26.1434633562018,95550.917105534,0.0,1.0
2019-07-05,27.24,27.67,26.82,27.22,108950,26.0860051949794,26.4977886837401,25.6837980664224,26.0668524745719,113769.738900887,0.0,1.0
2019-07-08,26.85,27.28,26.56,26.97,158824,25.7125271470336,26.1243106357943,25.4348127011253,25.8274434694785,165850.068941667,0.0,1.0
2019-07-09,26.55,26.73,26.31,26.6,226467,25.4252363409215,25.5976108245888,25.1954036960318,25.4731181419402,236485.46543981,0.0,1.0
2019-07-10,25.33,26.75,25.25,26.73,276800,24.2569203960656,25.6167635449963,24.1803095144357,25.5976108245888,289045.100759667,0.0,1.0
2019-07-11,25.69,25.91,24.87,25.25,205154,24.6016693634001,24.8123492878824,23.8164078266937,24.1803095144357,214229.619224165,0.0,1.0
2019-07-12,26.9,27.08,25.58,25.7,231063,25.7604089480523,25.9327834317196,24.496329401159,24.6112457236039,241284.783659071,0.0,1.0
2019-07-15,26.4,27.14,26.29,26.79,147845,25.2815909378655,25.990241592942,25.1762509756244,25.6550689858112,154385.379052792,0.0,1.0
2019-07-16,26.94,27.49,26.51,26.51,237965,25.7987143888673,26.3254142000728,25.3869309001066,25.3869309001066,248492.114892608,0.0,1.0
2019-07-17,26.33,26.78,26.1,26.64,176776,25.2145564164393,25.6454926256075,24.9943001317534,25.5114235827552,184596.230967814,0.0,1.0
2019-07-18,26.25,26.66,26.14,26.28,169310,25.1379455348094,25.5305763031626,25.0326055725683,25.1666746154206,176799.949456717,0.0,1.0
2019-07-19,26.36,26.67,26.28,26.28,219090,25.2432854970505,25.5401526633664,25.1666746154206,25.1666746154206,228782.121117903,0.0,1.0
2019-07-22,26.75,27.16,26.36,26.47,285699,25.6167635449963,26.0093943133495,25.2432854970505,25.3486254592916,298337.77544052,0.0,1.0
2019-07-23,27.76,27.78,26.92,26.92,401613,26.5839759255737,26.6031286459812,25.7795616684598,25.7795616684598,419379.588335954,0.0,1.0
2019-07-24,28.42,29.06,27.5,27.67,343403,27.2160156990203,27.8289027520595,26.3349905602765,26.4977886837401,358594.4896538,0.0,1.0
2019-07-25,27.23,28.85,26.9,28.41,343694,26.0764288347756,27.627799187781,25.7604089480523,27.2064393388166,358898.362935307,0.0,1.0
2019-07-26,27.97,28.01,27.17,27.26,168303,26.7850794898522,26.8233849306671,26.0189706735532,26.1051579153868,175748.401709372,0.0,1.0
2019-07-29,27.95,28.26,27.38,27.93,383684,26.7659267694447,27.0627939357605,26.2200742378317,26.7467740490372,400657.443785664,0.0,1.0
2019-07-30,28.78,28.88,27.33,27.64,348947,27.5607646663549,27.6565282683922,26.172192436813,26.4690596031288,364383.745573639,0.0,1.0
2019-07-31,29.93,31.71,29.36,29.64,704372,28.6620460897846,30.3666382060498,28.1161935581716,28.3843316438762,735532.065434566,0.0,1.0
2019-08-01,29.1,30.3,29.04,29.69,361224,27.8672081928744,29.0163714173229,27.809750031652,28.4322134448949,377203.856491366,0.0,1.0
2019-08-02,28.7,28.88,28.09,28.71,229552,27.484153784725,27.6565282683922,26.899995812297,27.4937301449287,239706.939919013,0.0,1.0
2019-08-05,27.73,28.74,27.36,28.33,221056,26.5552468449625,27.5224592255399,26.2009215174242,27.1298284571867,230835.093184714,0.0,1.0
2019-08-06,28.51,28.62,27.58,27.9,153010,27.302202940854,27.4075429030951,26.4116014419064,26.718044968426,159778.868740016,0.0,1.0
2019-08-07,27.88,28.08,27.36,27.9,228537,26.6988922480185,26.8904194520933,26.2009215174242,26.718044968426,238647.038267023,0.0,1.0
2019-08-08,28.54,28.6,27.8,27.96,217763,27.4075429030951,27.4651621243349,26.6969058411367,26.8505570977764,226760.787786568,0.08,1.0
2019-08-09,28.26,28.35,27.76,28.25,231606,27.1386532039757,27.2250820358355,26.6584930269768,27.1290500004357,241175.769143959,0.0,1.0
2019-08-12,28.12,28.48,27.88,28.07,246064,27.004208354416,27.3499236818552,26.7737314694566,26.9561923367161,256231.161794768,0.0,1.0
2019-08-13,29.36,29.45,27.96,27.96,181277,28.1950055933732,28.281434425233,26.8505570977764,26.8505570977764,188767.21632043,0.0,1.0
2019-08-14,28.03,28.69,27.75,28.65,307501,26.9177795225562,27.5515909561947,26.6488898234369,27.5131781420348,320206.688028534,0.0,1.0
2019-08-15,27.2,28.02,26.88,28.02,286140,26.1207136287381,26.9081763190162,25.8134111154588,26.9081763190162,297963.06910379,0.0,1.0
2019-08-16,28.38,28.6,27.48,27.48,115433,27.2538916464554,27.4651621243349,26.3896033278575,26.3896033278575,120202.596476752,0.0,1.0
2019-08-19,29.52,29.58,28.85,28.85,258979,28.3486568500128,28.4062760712527,27.7052422128344,27.7052422128344,269679.798956561,0.0,1.0
2019-08-20,29.16,29.66,28.5,29.37,266631,28.0029415225736,28.4831016995725,27.3691300889351,28.2046087969132,277647.973293537,0.0,1.0
2019-08-21,29.57,29.69,29.02,29.44,138197,28.3966728677127,28.5119113101924,27.868496673014,28.271831221693,143907.186205831,0.0,1.0
2019-08-22,29.11,29.76,28.73,29.68,141023,27.9549255048738,28.5791337349723,27.5900037703546,28.5023081066525,146849.954198028,0.0,1.0
2019-08-23,27.88,28.92,27.79,28.92,184414,26.7737314694566,27.7724646376142,26.6873026375968,27.7724646376142,192033.834576453,0.0,1.0
2019-08-26,28.41,28.73,28.02,28.32,191365,27.2827012570754,27.5900037703546,26.9081763190162,27.1962724252156,199272.044170849,0.0,1.0
2019-08-27,28.45,28.89,28.2,28.68,204730,27.3211140712353,27.7436550269943,27.0810339827358,27.5419877526547,213189.274961973,0.0,1.0
2019-08-28,28.89,29.31,27.89,28.22,212091,27.7436550269943,28.1469895756733,26.7833346729965,27.1002403898158,220854.425418648,0.0,1.0
2019-08-29,29.45,29.88,28.73,29.22,92325,28.281434425233,28.694372177452,27.5900037703546,28.0605607438135,96139.7929510288,0.0,1.0
2019-08-30,29.61,29.92,29.31,29.57,96201,28.4350856818726,28.7327849916119,28.1469895756733,28.3966728677127,100175.946078331,0.0,1.0
2019-09-03,29.08,29.57,28.71,29.23,259436,27.9261158942538,28.3966728677127,27.5707973632747,28.0701639473535,270155.681820126,0.0,1.0
2019-09-04,29.76,30.09,29.06,29.46,252854,28.5791337349723,28.8960394517915,27.9069094871739,28.291037628773,263301.719001781,0.0,1.0
2019-09-05,29.87,30.53,29.67,29.77,188085,28.684768973912,29.3185804075505,28.4927049031125,28.5887369385123,195856.517272616,0.0,1.0
2019-09-06,29.68,30.11,29.55,29.94,111328,28.5023081066525,28.9152458588715,28.3774664606328,28.7519913986919,115927.981258079,0.0,1.0
2019-09-09,30.62,30.74,29.53,29.69,206347,29.4050092394103,29.5202476818901,28.3582600535528,28.5119113101924,214873.088070035,0.0,1.0
2019-09-10,31.41,31.73,30.43,30.6,216634,30.1636623190685,30.4709648323478,29.2225483721508,29.3858028323304,225585.138436536,0.0,1.0
2019-09-11,31.68,31.68,30.78,31.48,214954,30.4229488146479,30.4229488146479,29.55866049605,30.2308847438484,223835.722220368,0.0,1.0
2019-09-12,31.41,31.54,30.24,31.46,246796,30.1636623190685,30.2885039650882,29.0400875048912,30.2116783367684,256993.407431813,0.0,1.0
2019-09-13,31.22,32.31,31.08,31.69,230920,29.981201451809,31.0279506376665,29.8467566022493,30.4325520181879,240461.424189023,0.0,1.0
2019-09-16,31.21,31.58,30.12,30.98,216193,29.971598248269,30.3269167792481,28.9248490624115,29.7507245668495,225125.916679792,0.0,1.0
2019-09-17,30.84,31.05,30.16,31.02,179970,29.6162797172898,29.8179469916293,28.9632618765714,29.7891373810094,187406.212157018,0.0,1.0
2019-09-18,30.48,30.98,29.95,30.56,143367,29.2705643898506,29.7507245668495,28.7615946022318,29.3473900181705,149290.806347253,0.0,1.0
2019-09-19,30.17,30.8,29.93,30.54,172292,28.9728650801114,29.5778669031299,28.7423881951519,29.3281836110905,179410.963521458,0.0,1.0
2019-09-20,30.69,30.84,30.0,30.2,501567,29.4722316641902,29.6162797172898,28.8096106199317,29.0016746907313,522291.335294543,0.0,1.0
2019-09-23,30.87,31.03,30.38,30.54,151347,29.6450893279098,29.7987405845494,29.1745323544509,29.3281836110905,157600.533374052,0.0,1.0
2019-09-24,30.74,31.41,30.18,30.92,226700,29.5202476818901,30.1636623190685,28.9824682836513,29.6931053456096,236067.057265077,0.0,1.0
2019-09-25,31.7,32.1,30.59,30.59,198039,30.4421552217279,30.826283363327,29.3761996287904,29.3761996287904,206221.808353412,0.0,1.0
2019-09-26,31.97,32.22,31.51,31.51,170055,30.7014417173073,30.9415218058067,30.2596943544683,30.2596943544683,177081.532524096,0.0,1.0
2019-09-27,30.73,32.46,30.68,32.0,247309,29.5106444783501,31.1719986907661,29.4626284606502,30.7302513279272,257527.60416925,0.0,1.0
2019-09-30,30.45,30.99,30.2,30.67,238816,29.2417547792307,29.7603277703895,29.0016746907313,29.4530252571102,248683.680405014,0.0,1.0
2019-10-01,29.39,31.15,29.28,30.6,174019,28.2238152039931,29.9139790270291,28.1181799650534,29.3858028323304,181209.321738913,0.0,1.0
2019-10-02,27.53,29.0,27.27,29.0,278392,26.4376193455574,27.849290265934,26.1879360535179,27.849290265934,289894.92812589,0.0,1.0
2019-10-03,28.08,28.28,27.18,27.53,260028,26.9657955402561,27.1578596110556,26.1015072216582,26.4376193455574,270772.14277249,0.0,1.0
2019-10-04,28.19,28.54,27.85,27.98,171107,27.0714307791959,27.4075429030951,26.7449218588366,26.8697635048563,178177.000297554,0.0,1.0
2019-10-07,28.37,28.52,27.81,28.06,331511,27.2442884429154,27.3883364960151,26.7065090446767,26.9465891331761,345208.761451271,0.0,1.0
2019-10-08,27.56,28.14,27.49,27.97,170421,26.4664289561773,27.023414761496,26.3992065313974,26.8601603013164,177462.655342619,0.0,1.0
2019-10-09,27.8,28.3,27.56,27.94,133209,26.6969058411367,27.1770660181356,26.4664289561773,26.8313506906964,138713.086154494,0.0,1.0
2019-10-10,27.99,28.51,27.78,28.01,145901,26.8793667083963,27.3787332924751,26.6776994340568,26.8985731154763,151929.509139974,0.0,1.0
2019-10-11,28.81,29.31,28.41,28.41,158451,27.6668293986744,28.1469895756733,27.2827012570754,27.2827012570754,164998.064802421,0.0,1.0
2019-10-14,29.18,29.38,28.4,28.7,257489,28.0221479296536,28.2142120004531,27.2730980535354,27.5611941597347,268128.233383888,0.0,1.0
2019-10-15,29.35,29.83,28.32,28.32,186015,28.1854023898332,28.6463561597521,27.1962724252156,27.1962724252156,193700.986577695,0.0,1.0
2019-10-16,30.39,30.72,29.44,29.44,224589,29.1841355579908,29.5010412748101,28.271831221693,28.271831221693,233868.832483928,0.0,1.0
2019-10-17,30.38,30.94,30.3,30.63,222301,29.1745323544509,29.7123117526896,29.0977067261311,29.4146124429503,231486.294208575,0.0,1.0
2019-10-18,30.28,30.7,30.03,30.35,152119,29.0785003190511,29.4818348677301,28.8384202305517,29.1457227438309,158404.431778149,0.0,1.0
2019-10-21,30.53,31.24,30.22,30.69,261522,29.3185804075505,30.0004078588889,29.0208810978112,29.4722316641902,272327.873621868,0.0,1.0
2019-10-22,30.02,30.52,29.89,30.52,157640,28.8288170270117,29.3089772040106,28.703975380992,29.3089772040106,164153.554950449,0.0,1.0
2019-10-23,30.42,30.56,29.72,30.08,100437,29.2129451686108,29.3473900181705,28.5407209208124,28.8864362482516,104586.974109098,0.0,1.0
2019-10-24,29.88,30.5,29.75,30.5,157959,28.694372177452,29.2897707969306,28.5695305314323,29.2897707969306,164485.735767686,0.0,1.0
2019-10-25,30.73,30.9,29.92,29.92,133751,29.5106444783501,29.6738989385297,28.7327849916119,28.7327849916119,139277.481148043,0.0,1.0
2019-10-28,30.71,31.23,30.49,30.84,100156,29.4914380712701,29.9908046553489,29.2801675933906,29.6162797172898,104294.363420561,0.0,1.0
2019-10-29,30.59,30.83,30.35,30.49,126668,29.3761996287904,29.6066765137498,29.1457227438309,29.2801675933906,131901.817422377,0.0,1.0
2019-10-30,29.53,30.37,29.44,30.37,93888,28.3582600535528,29.1649291509109,28.271831221693,29.1649291509109,97767.3748235711,0.0,1.0
2019-10-31,28.89,29.6,28.42,29.6,215084,27.7436550269943,28.4254824783326,27.2923044606153,28.4254824783326,223971.093713285,0.0,1.0
2019-11-01,29.54,31.77,28.96,31.77,180196,28.3678632570928,30.5093776465077,27.8108774517741,30.5093776465077,187641.550290859,0.0,1.0
2019-11-04,31.37,31.53,29.82,29.85,209040,30.1252495049086,30.2789007615483,28.6367529562121,28.6655625668321,217677.360611785,0.0,1.0
2019-11-05,31.61,32.08,31.25,31.42,139735,30.3557263898681,30.807076956247,30.0100110624289,30.1732655226085,145508.735098966,0.0,1.0
2019-11-06,31.28,31.51,31.04,31.47,102524,30.0388206730488,30.2596943544683,29.8083437880894,30.2212815403084,106760.207230017,0.0,1.0
2019-11-07,31.27,32.19,31.07,31.69,101470,30.0292174695088,30.9127121951867,29.8371533987093,30.4325520181879,105662.656818207,0.0,1.0
2019-11-08,31.17,31.61,30.82,31.06,101499,30.0100110624289,30.4336364993063,29.6730362830946,29.9041047032095,105422.281365328,0.08,1.0
2019-11-11,31.2,31.23,30.65,30.91,146104,30.0388946149433,30.0677781674576,29.5093628188465,29.7596869406377,151751.416236613,0.0,1.0
2019-11-12,30.35,31.42,30.32,31.2,206500,29.2205272937028,30.250707333382,29.1916437411884,30.0388946149433,214481.926934653,0.0,1.0
2019-11-13,29.27,30.12,28.14,30.12,189935,28.1807194031855,28.999086724426,27.0927722584777,28.999086724426,197276.633376917,0.0,1.0
2019-11-14,29.68,29.79,28.92,29.23,131817,28.5754612875486,28.6813676467679,27.8437446238512,28.1422079998331,136912.175122252,0.0,1.0
2019-11-15,29.19,30.21,29.14,29.96,111626,28.1036965964806,29.0857373819691,28.0555573422899,28.845041111016,115940.72433902,0.0,1.0
2019-11-18,28.66,29.16,28.41,29.16,87652,27.5934205020601,28.0748130439662,27.352724231107,28.0748130439662,91040.0477466158,0.0,1.0
2019-11-19,28.62,28.78,28.08,28.74,141655,27.5549090987076,27.7089547121175,27.0350051534489,27.670443308765,147130.447263575,0.0,1.0
2019-11-20,28.4,28.86,28.22,28.42,224924,27.3430963802689,27.7859775188225,27.1697950651826,27.3623520819451,233618.0771615,0.0,1.0
2019-11-21,28.45,28.61,28.03,28.59,133396,27.3912356344595,27.5452812478694,26.9868658992583,27.5260255461932,138552.208839588,0.0,1.0
2019-11-22,28.21,28.75,28.12,28.63,98287,27.1601672143445,27.6800711596032,27.0735165568014,27.5645369495457,102086.126647101,0.0,1.0
2019-11-25,28.84,29.13,28.2,28.2,107128,27.7667218171463,28.0459294914518,27.1505393635064,27.1505393635064,111268.861349421,0.0,1.0
2019-11-26,29.08,29.54,28.61,28.8,158886,27.9977902372612,28.4406713758149,27.5452812478694,27.7282104137938,165027.483985178,0.0,1.0
2019-11-27,29.15,29.37,28.93,29.13,74469,28.0651851931281,28.2769979115668,27.8533724746894,28.0459294914518,77347.4799849717,0.0,1.0
2019-11-29,28.78,29.06,28.52,29.04,48182,27.7089547121175,27.978534535585,27.4586305903263,27.9592788339087,50044.3980802202,0.0,1.0
2019-12-02,28.01,29.1,27.96,28.85,161124,26.9676101975821,28.0170459389375,26.9194709433915,27.7763496679844,167351.990292586,0.0,1.0
2019-12-03,26.99,27.73,26.81,27.7,262730,25.9855694120935,26.6980303741146,25.8122680970073,26.6691468216003,272885.407571629,0.0,1.0
2019-12-04,27.0,27.83,26.86,27.27,192075,25.9951972629317,26.7943088824959,25.8604073511979,26.255149235561,199499.351651203,0.0,1.0
2019-12-05,26.98,27.29,26.75,26.97,255770,25.9759415612554,26.2744049372372,25.7545009919786,25.9663137104173,265656.379913202,0.0,1.0
2019-12-06,27.72,28.08,27.28,27.28,206876,26.6884025232765,27.0350051534489,26.2647770863991,26.2647770863991,214872.460612752,0.0,1.0
2019-12-09,27.95,28.14,27.52,27.6,171149,26.9098430925533,27.0927722584777,26.495845506514,26.572868313219,177764.490619559,0.0,1.0
2019-12-10,27.92,28.05,27.5,27.9,133371,26.880959540039,27.0061216009346,26.4765898048378,26.8617038383627,138526.242504608,0.0,1.0
2019-12-11,27.93,28.31,27.86,28.18,126859,26.8905873908771,27.2564457227258,26.8231924350102,27.1312836618302,131762.531569022,0.0,1.0
2019-12-12,28.44,28.81,28.01,28.03,157975,27.3816077836214,27.7378382646319,26.9676101975821,26.9868658992583,164081.270738507,0.0,1.0
2019-12-13,27.45,28.35,27.18,28.21,180058,26.4284505506472,27.2949571260782,26.1684985780179,27.1601672143445,187017.853753025,0.0,1.0
2019-12-16,28.38,28.78,27.66,27.77,199523,27.3238406785926,27.7089547121175,26.6306354182478,26.7365417774671,207235.24216844,0.0,1.0
2019-12-17,28.32,28.69,27.91,28.37,134391,27.2660735735639,27.6223040545744,26.8713316892008,27.3142128277545,139585.668971791,0.0,1.0
2019-12-18,27.95,28.33,27.86,28.29,147821,26.9098430925533,27.275701424402,26.8231924350102,27.2371900210495,153534.784123038,0.0,1.0
2019-12-19,27.93,28.34,27.65,27.95,172049,26.8905873908771,27.2853292752401,26.6210075674096,26.9098430925533,178699.278678838,0.0,1.0
2019-12-20,28.07,28.19,27.65,28.05,524464,27.0253773026108,27.1409115126683,26.6210075674096,27.0061216009346,544736.316357656,0.0,1.0
2019-12-23,27.16,28.22,27.12,28.22,129931,26.1492428763416,27.1697950651826,26.1107314729891,27.1697950651826,134953.274811363,0.0,1.0
2019-12-24,27.33,27.42,27.02,27.16,48866,26.3129163405897,26.3995669981328,26.0144529646079,26.1492428763416,50754.8370052724,0.0,1.0
2019-12-26,27.34,27.52,26.83,27.33,111685,26.3225441914278,26.495845506514,25.8315237986836,26.3129163405897,116002.004889573,0.0,1.0
2019-12-27,27.43,27.67,27.01,27.38,112669,26.4091948489709,26.6402632690859,26.0048251137698,26.3610555947803,117024.039834385,0.0,1.0
2019-12-30,27.22,27.65,27.13,27.57,87926,26.2070099813704,26.6210075674096,26.1203593238273,26.5439847607047,91324.6387779965,0.0,1.0
2019-12-31,27.6,27.76,27.13,27.13,149810,26.572868313219,26.726913926629,26.1203593238273,26.1203593238273,155600.665734046,0.0,1.0
2020-01-02,27.9,27.98,27.16,27.87,133203,26.8617038383627,26.9387266450677,26.1492428763416,26.8328202858483,138351.748733543,0.0,1.0
2020-01-03,27.57,27.62,27.01,27.62,161356,26.5439847607047,26.5921240148953,26.0048251137698,26.5921240148953,167592.9578812,0.0,1.0
2020-01-06,27.21,27.36,26.87,27.34,143936,26.1973821305322,26.3417998931041,25.8700352020361,26.3225441914278,149499.615667149,0.0,1.0
2020-01-07,27.4,27.68,27.04,27.19,110876,26.3803112964566,26.649891119924,26.0337086662842,26.178126428856,115161.73428962,0.0,1.0
2020-01-08,27.52,27.73,27.19,27.34,86719,26.495845506514,26.6980303741146,26.178126428856,26.3225441914278,90070.9841251632,0.0,1.0
2020-01-09,27.52,27.95,27.37,27.7,126696,26.495845506514,26.9098430925533,26.3514277439422,26.6691468216003,131593.231064953,0.0,1.0
2020-01-10,27.35,27.66,27.26,27.47,82805,26.332172042266,26.6306354182478,26.2455213847229,26.4477062523234,86005.6947206969,0.0,1.0
2020-01-13,27.96,28.0,27.15,27.32,197718,26.9194709433915,26.9579823467439,26.1396150255035,26.3032884897516,205360.472782884,0.0,1.0
2020-01-14,28.19,28.51,27.6,27.76,202639,27.1409115126683,27.4490027394882,26.572868313219,26.726913926629,210471.686160344,0.0,1.0
2020-01-15,28.37,28.78,28.08,28.15,117954,27.3142128277545,27.7089547121175,27.0350051534489,27.1024001093158,122513.323049153,0.0,1.0
2020-01-16,28.76,29.05,28.59,28.69,89905,27.6896990104413,27.9689066847468,27.5260255461932,27.6223040545744,93380.1338550119,0.0,1.0
2020-01-17,28.09,28.76,27.57,28.65,178840,27.044633004287,27.6896990104413,26.5439847607047,27.5837926512219,185752.773912801,0.0,1.0
2020-01-21,27.34,27.95,27.31,27.95,156006,26.3225441914278,26.9098430925533,26.2936606389135,26.9098430925533,162036.162195484,0.0,1.0
2020-01-22,27.0,27.58,26.92,27.58,90868,25.9951972629317,26.5536126115428,25.9181744562267,26.5536126115428,94380.3570784408,0.0,1.0
2020-01-23,26.78,26.94,26.32,26.94,207399,25.783384544493,25.9374301579029,25.3405034059393,25.9374301579029,215415.676340533,0.0,1.0
2020-01-24,26.2,26.79,25.96,26.79,110758,25.2249691958818,25.7930123953311,24.9939007757669,25.7930123953311,115039.173188515,0.0,1.0
2020-01-27,25.43,25.92,25.41,25.59,144458,24.4836246813464,24.9553893724144,24.4643689796701,24.6376702947563,150041.792741531,0.0,1.0
2020-01-28,25.19,25.72,25.02,25.7,179276,24.2525562612314,24.7628323556519,24.0888827969833,24.7435766539757,186205.626794852,0.0,1.0
2020-01-29,25.18,25.74,25.16,25.21,153415,24.2429284103933,24.7820880573282,24.2236727087171,24.2718119629077,159345.011238159,0.0,1.0
2020-01-30,25.63,25.76,24.7,24.95,164404,24.6761816981088,24.8013437590044,23.7807915701634,24.0214878411165,170758.77344196,0.0,1.0
2020-01-31,22.31,26.87,21.8,26.14,450924,21.479735219852,25.8700352020361,20.9887148271078,25.1672020908531,468353.745380541,0.0,1.0
2020-02-03,23.17,23.68,21.99,22.15,286266,22.3077303919306,22.7987507846749,21.1716439930321,21.3256896064421,297331.153975184,0.0,1.0
2020-02-04,22.63,23.45,22.59,23.35,210046,21.787826446672,22.5773102153981,21.7493150433195,22.4810317070168,218164.991888213,0.0,1.0
2020-02-05,23.05,23.49,22.66,22.99,268305,22.1921961818731,22.6158216187505,21.8167099991864,22.1344290768444,278675.900272165,0.0,1.0
2020-02-06,23.2,23.47,22.91,23.28,239111,22.336613944445,22.5965659170743,22.0574062701394,22.41363675115,248353.452935941,0.0,1.0
2020-02-07,23.08,23.3,22.8,23.17,170232,22.2210797343875,22.4328924528262,21.9514999109201,22.3077303919306,176812.045452493,0.0,1.0
2020-02-10,23.16,23.27,22.71,22.86,254863,22.3751253477975,22.4813975320918,21.9403755029568,22.0852921179037,263803.084373828,0.08,1.0
2020-02-11,23.0,23.59,22.54,23.33,238866,22.2205476251875,22.7905529773118,21.7761366726837,22.5393641780706,247244.941604073,0.0,1.0
2020-02-12,24.17,24.28,23.28,23.28,257882,23.3508972217731,23.4571694060675,22.491058639755,22.491058639755,266927.984856537,0.0,1.0
2020-02-13,24.45,24.49,23.91,23.91,241417,23.6214082363406,23.6600526669931,23.0997084225318,23.0997084225318,249885.425582672,0.0,1.0
2020-02-14,24.44,24.65,24.2,24.58,306263,23.6117471286775,23.8146303896031,23.3798805447625,23.7470026359612,317006.093585894,0.0,1.0
2020-02-18,24.52,24.88,24.2,24.39,274712,23.6890359899825,24.036835865855,23.3798805447625,23.5634415903618,284348.347600487,0.0,1.0
2020-02-19,24.86,24.91,24.29,24.59,257009,24.0175136505287,24.0658191888443,23.4668305137306,23.7566637436243,266024.361762332,0.0,1.0
2020-02-20,25.1,25.17,24.47,24.82,201692,24.2493802344437,24.3170079880856,23.6407304516668,23.9788692198762,208766.952023347,0.0,1.0
2020-02-21,24.8,25.02,24.3,25.0,147038,23.95954700455,24.1720913731387,23.4764916213937,24.1527691578125,152195.798998517,0.0,1.0
2020-02-24,22.99,23.73,22.53,23.73,192399,22.2108865175243,22.9258084845956,21.7664755650206,22.9258084845956,199147.972167165,0.0,1.0
2020-02-25,21.06,23.0,20.9,23.0,214151,20.3462927385412,22.2205476251875,20.1917150159312,22.2205476251875,221662.988828272,0.0,1.0
2020-02-26,20.44,21.83,20.43,21.22,236497,19.7473040634275,21.0901980286018,19.7376429557644,20.5008704611512,244792.841821517,0.0,1.0
2020-02-27,19.34,20.25,18.89,19.9,364474,18.6845822204837,19.5637430178281,18.2498323756431,19.2256042496187,377259.01905756,0.0,1.0
2020-02-28,19.81,19.9,18.51,18.51,382594,19.1386542806506,19.2256042496187,17.8827102844444,17.8827102844444,396014.632421813,0.0,1.0
2020-03-02,20.05,20.12,18.85,19.75,374505,19.3705208645656,19.4381486182075,18.2111879449906,19.0806876346719,387641.886477914,0.0,1.0
2020-03-03,20.15,21.5,19.93,20.94,314036,19.4671319411968,20.7713814757187,19.2545875726081,20.2303594465837,325051.75488172,0.0,1.0
2020-03-04,20.63,20.93,19.78,20.8,194978,19.9308651090268,20.2206983389206,19.1096709576612,20.0951039393,201817.438329771,0.0,1.0
2020-03-05,19.6,19.96,18.93,19.87,316588,18.935771019725,19.2835708955975,18.2884768062956,19.1966209266294,327693.273938318,0.0,1.0
2020-03-06,19.63,19.71,18.12,18.7,255788,18.9647543427144,19.0420432040194,17.5059270855825,18.0662713300437,264760.531524045,0.0,1.0
2020-03-09,19.13,19.7,18.06,18.16,402707,18.4816989595581,19.0323820963562,17.4479604396037,17.544571516235,416833.156240534,0.0,1.0
2020-03-10,19.84,19.86,18.88,19.86,359481,19.16763760364,19.1869598189662,18.24017126798,19.1869598189662,372090.874602387,0.0,1.0
2020-03-11,18.45,19.68,18.09,19.19,237872,17.8247436384656,19.01305988103,17.4769437625931,18.5396656055369,246216.07407184,0.0,1.0
2020-03-12,17.49,18.92,16.95,17.08,341300,16.8972773028056,18.2788156986325,16.3755774889969,16.5011718886175,353272.121480119,0.0,1.0
2020-03-13,18.8,18.94,16.75,18.5,311928,18.162882406675,18.2981379139587,16.1823553357344,17.8730491767812,322869.810457224,0.0,1.0
2020-03-16,16.75,18.8,13.54,18.56,269529,16.1823553357344,18.162882406675,13.0811397758712,17.93101582276,278983.53832527,0.0,1.0
2020-03-17,19.28,19.64,15.87,17.08,414057,18.626615574505,18.9744154503775,15.3321778613794,16.5011718886175,428581.291543198,0.0,1.0
2020-03-18,21.09,21.35,18.16,18.29,501538,20.3752760615306,20.6264648607719,17.544571516235,17.6701659158556,519130.950081734,0.0,1.0
2020-03-19,19.71,23.48,19.16,21.05,428555,19.0420432040194,22.6842807930175,18.5106822825475,20.3366316308781,443587.852390601,0.0,1.0
2020-03-20,19.29,21.2,18.98,20.45,448039,18.6362766821681,20.481548245825,18.3367823446112,19.7569651710906,463755.312147176,0.0,1.0
2020-03-23,19.74,20.16,18.06,19.51,356582,19.0710265270087,19.47679304886,17.4479604396037,18.8488210507569,369090.183479707,0.0,1.0
2020-03-24,19.1,21.49,18.68,20.37,320177,18.4527156365687,20.7617203680556,18.0469491147175,19.6796763097856,331408.168881161,0.0,1.0
2020-03-25,18.92,20.39,18.51,19.37,286112,18.2788156986325,19.6989985251119,17.8827102844444,18.7135655434731,296148.236803163,0.0,1.0
2020-03-26,19.5,20.32,19.03,19.04,201764,18.8391599430937,19.63137077147,18.3850878829269,18.39474899059,208841.477639364,0.0,1.0
2020-03-27,19.38,20.28,18.36,19.04,165907,18.7232266511362,19.5927263408175,17.7377936694975,18.39474899059,171726.685784946,0.0,1.0
2020-03-30,19.99,20.35,19.25,19.8,224181,19.3125542185868,19.6603540944594,18.5976322515156,19.1289931729875,232044.821170626,0.0,1.0
2020-03-31,17.52,20.25,17.01,19.88,492179,16.926260625795,19.5637430178281,16.4335441349756,19.2062820342925,509443.655077537,0.0,1.0
2020-04-01,16.11,17.4,15.91,17.22,285340,15.5640444452944,16.8103273338375,15.3708222920319,16.6364273959012,295349.156586982,0.0,1.0
2020-04-02,16.95,17.05,15.92,15.92,206783,16.3755774889969,16.4721885656281,15.380483399695,15.380483399695,214036.534122541,0.0,1.0
2020-04-03,16.68,17.13,15.99,16.83,284029,16.1147275820925,16.5494774269331,15.4481111533369,16.2596441970394,293992.169328675,0.0,1.0
2020-04-06,18.49,18.63,17.01,17.25,187984,17.8633880691181,17.9986435764019,16.4335441349756,16.6654107188906,194578.102796129,0.0,1.0
2020-04-07,19.19,19.39,18.74,18.85,228655,18.5396656055369,18.7328877587994,18.1049157606962,18.2111879449906,236675.760143675,0.0,1.0
2020-04-08,20.45,21.04,19.28,19.28,250877,19.7569651710906,20.326970523215,18.626615574505,18.626615574505,259677.263464893,0.0,1.0
2020-04-09,20.5,21.21,19.48,21.08,211987,19.8052707094062,20.4912093534881,18.8198377277675,20.3656149538675,219423.080035764,0.0,1.0
2020-04-13,19.66,20.4,19.52,20.4,137063,18.9937376657037,19.708659632775,18.85848215842,19.708659632775,141870.895946175,0.0,1.0
2020-04-14,19.17,20.27,18.91,20.17,264766,18.5203433902106,19.5830652331544,18.2691545909694,19.4864541565231,274053.461810153,0.0,1.0
2020-04-15,18.45,18.74,18.21,18.61,124673,17.8247436384656,18.1049157606962,17.5928770545506,17.9793213610756,129046.279523267,0.0,1.0
2020-04-16,18.39,18.55,17.9,18.46,216614,17.7667769924869,17.9213547150969,17.2933827169937,17.8344047461287,224212.385942849,0.0,1.0
2020-04-17,19.5,19.65,18.93,18.93,207044,18.8391599430937,18.9840765580406,18.2884768062956,18.2884768062956,214306.689480603,0.0,1.0
2020-04-20,18.05,19.23,17.95,19.22,176369,17.4382993319406,18.5783100361894,17.3416882553094,18.5686489285262,182555.671823402,0.0,1.0
2020-04-21,17.27,17.75,17.2,17.75,173294,16.6847329342169,17.1484661020469,16.617105180575,17.1484661020469,179372.80697268,0.0,1.0
2020-04-22,17.53,17.74,17.25,17.74,134998,16.9359217334581,17.1388049943837,16.6654107188906,17.1388049943837,139733.45987569,0.0,1.0
2020-04-23,18.23,18.49,17.56,17.73,236254,17.6121992698769,17.8633880691181,16.9649050564475,17.1291438867206,244541.317867459,0.0,1.0
2020-04-24,18.69,18.74,17.95,18.38,128234,18.0566102223806,18.1049157606962,17.3416882553094,17.7571158848237,132732.192282103,0.0,1.0
2020-04-27,19.65,19.93,18.83,18.83,97355,18.9840765580406,19.2545875726081,18.1918657296644,18.1918657296644,100770.018712854,0.0,1.0
2020-04-28,20.28,20.57,19.56,20.19,150094,19.5927263408175,19.8728984630481,18.8971265890725,19.5057763718494,155358.997367234,0.0,1.0
2020-04-29,21.66,22.2,20.83,21.01,304346,20.9259591983287,21.4476590121375,20.1240872622893,20.2979872002256,315021.849059445,0.0,1.0
2020-04-30,20.37,21.27,20.35,21.16,398693,19.6796763097856,20.5491759994668,19.6603540944594,20.4429038151725,412678.353147592,0.0,1.0
2020-05-01,20.72,20.81,19.72,19.87,154710,20.017815077995,20.1047650469631,19.0517043116825,19.1966209266294,160136.917416317,0.0,1.0
2020-05-04,19.24,20.72,19.11,20.51,186740,18.5879711438525,20.017815077995,18.4623767442319,19.8149318170694,193290.465763836,0.0,1.0
2020-05-05,21.93,23.25,21.15,21.15,310446,21.1868091052331,22.4620753167656,20.4332427075093,20.4332427075093,321335.824860876,0.0,1.0
2020-05-06,20.62,23.22,20.45,22.51,198118,19.9212040013637,22.4330919937762,19.7569651710906,21.7471533496943,205067.583250508,0.0,1.0
2020-05-07,20.8,21.3,20.53,20.88,230945,20.0951039393,20.5781593224562,19.8342540323956,20.172392800605,239046.088764213,0.0,1.0
2020-05-08,21.5,21.68,21.23,21.31,129101,20.7713814757187,20.945281413655,20.5105315688143,20.5878204301193,133629.604908306,0.0,1.0
2020-05-11,21.01,21.48,20.73,21.48,131596,20.2979872002256,20.7520592603925,20.0274761856581,20.7520592603925,136212.124518892,0.0,1.0
2020-05-12,20.34,21.5,20.3,21.19,139625,19.6506929867962,20.7713814757187,19.6120485561437,20.4718871381619,144522.765782777,0.0,1.0
2020-05-13,19.12,20.38,18.9,20.13,156095,18.472037851895,19.6893374174487,18.2594934833062,19.4478097258706,161570.500446643,0.0,1.0
2020-05-14,19.15,19.17,17.58,18.57,280018,18.5783100361894,18.597712970953,17.0551796572433,18.0156249280437,288634.686877035,0.08,1.0
2020-05-15,19.37,19.55,18.77,19.06,149660,18.7917423185894,18.9663687314622,18.2096542756801,18.490996829753,154265.323079292,0.0,1.0
2020-05-18,20.59,21.08,19.94,20.2,301321,19.9753213391717,20.450693240881,19.3447259593533,19.5969641112807,310593.220737508,0.0,1.0
2020-05-19,20.11,20.81,20.04,20.36,272810,19.5096509048443,20.1887536215718,19.4417406331715,19.7521875893898,281204.882996536,0.0,1.0
2020-05-20,20.81,21.51,20.17,20.55,152728,20.1887536215718,20.8678563382994,19.5678597091352,19.9365154696444,157427.73127926,0.0,1.0
2020-05-21,20.53,21.12,20.45,20.66,128793,19.9171125348808,20.4894991104083,19.8395007958262,20.0432316108445,132756.205768751,0.0,1.0
2020-05-22,21.25,21.25,20.54,20.73,113460,20.615618186372,20.615618186372,19.9268140022626,20.1111418825172,116951.380172233,0.0,1.0
2020-05-26,21.94,22.5,21.56,22.1,128498,21.2850194357177,21.8283016090998,20.9163636752085,21.4402429138269,132452.128057215,0.0,1.0
2020-05-27,22.83,23.52,22.3,22.61,201107,22.1484500326999,22.8178512820456,21.6342722614633,21.9350177502998,207295.445199166,0.0,1.0
2020-05-28,22.4,23.06,22.16,23.06,148485,21.7312869352815,22.3715837824818,21.4984517181178,22.3715837824818,153054.166092668,0.0,1.0
2020-05-29,22.39,22.48,21.85,22.14,149879,21.7215854678997,21.8088986743361,21.1977062292813,21.4790487833542,154491.062126161,0.0,1.0
2020-06-01,22.25,22.73,21.92,22.39,167928,21.5857649245542,22.0514353588817,21.2656165009541,21.7215854678997,173095.464212611,0.0,1.0
2020-06-02,21.89,22.72,21.77,22.46,90605,21.2365120988086,22.0417338914998,21.1200944902267,21.7894957395725,93393.0883175147,0.0,1.0
2020-06-03,24.21,24.68,23.06,23.3,238052,23.4872525313913,23.943221498337,22.3715837824818,22.6044189996455,245377.313174339,0.0,1.0
2020-06-04,24.66,24.83,23.56,23.99,255314,23.9238185635733,24.0887435090643,22.8566571515729,23.2738202489913,263170.497772727,0.0,1.0
2020-06-05,25.65,26.43,25.5,25.8,244844,24.8842638343737,25.6409782901559,24.7387418236464,25.0297858451011,252378.315942979,0.0,1.0
2020-06-08,25.65,26.46,25.4,26.0,180562,24.8842638343737,25.6700826923013,24.6417271498282,25.2238151927375,186118.236441555,0.0,1.0
2020-06-09,26.03,26.22,25.0,25.22,200356,25.252919594883,25.4372474751376,24.2536684545553,24.4671007369554,206521.335499629,0.0,1.0
2020-06-10,25.55,26.1,25.01,25.87,246499,24.7872491605555,25.3208298665557,24.2633699219371,25.0976961167738,254084.243443287,0.0,1.0
2020-06-11,22.81,24.58,22.76,24.51,187584,22.1290470979362,23.8462068245188,22.0805397610271,23.778296552846,193356.316748002,0.0,1.0
2020-06-12,23.2,23.96,22.53,23.7,155551,22.5074043258273,23.2447158468458,21.8574060112452,22.9924776949184,160337.600362869,0.0,1.0
2020-06-15,23.27,23.7,22.18,22.42,161131,22.5753145975001,22.9924776949184,21.5178546528815,21.7506898700452,166089.307584454,0.0,1.0
2020-06-16,23.91,24.34,23.51,24.0,219648,23.1962085099367,23.613371607355,22.8081498146638,23.2835217163731,226406.987062143,0.0,1.0
2020-06-17,25.02,25.1,23.72,24.45,256026,24.2730713893189,24.3506831283735,23.0118806296821,23.7200877485551,263904.407368026,0.0,1.0
2020-06-18,24.76,25.07,24.23,24.66,351647,24.0208332373916,24.321578726228,23.506655466155,23.9238185635733,362467.847553546,0.0,1.0
2020-06-19,24.97,25.46,24.65,25.15,533609,24.2245640524098,24.6999359541191,23.9141170961915,24.3991904652826,550029.164660015,0.0,1.0
2020-06-22,24.94,25.01,24.47,24.68,233539,24.1954596502644,24.2633699219371,23.7394906833187,23.943221498337,240725.439573798,0.0,1.0
2020-06-23,25.11,25.29,25.04,25.25,222588,24.3603845957553,24.5350110086281,24.2924743240826,24.4962051391008,229437.456458462,0.0,1.0
2020-06-24,24.21,25.1,24.2,24.74,233703,23.4872525313913,24.3506831283735,23.4775510640095,24.0014303026279,240894.486165975,0.0,1.0
2020-06-25,24.44,24.44,23.21,24.03,160002,23.7103862811733,23.7103862811733,22.5171057932091,23.3126261185185,164925.566105391,0.0,1.0
2020-06-26,24.42,24.56,23.51,24.21,338166,23.6909833464096,23.8268038897551,22.8081498146638,23.4872525313913,348572.011522329,0.0,1.0
2020-06-29,25.42,25.46,24.55,24.7,243671,24.6611300845918,24.6999359541191,23.8171024223733,23.9626244331006,251169.220500161,0.0,1.0
2020-06-30,26.51,26.71,25.31,25.31,256448,25.7185900292104,25.9126193768469,24.5544139433918,24.5544139433918,264339.393111307,0.0,1.0
2020-07-01,25.59,26.75,25.5,26.75,386680,24.8260550300828,25.9514252463742,24.7387418236464,25.9514252463742,398578.879649209,0.0,1.0
2020-07-02,25.66,26.29,25.54,26.15,151755,24.8939653017556,25.5051577468103,24.7775476931737,25.3693372034648,156424.790217145,0.0,1.0
2020-07-06,25.84,26.58,25.75,26.24,286471,25.0685917146283,25.7865003008832,24.9812785081919,25.4566504099012,295286.257970385,0.0,1.0
2020-07-07,28.08,28.54,26.1,26.7,362736,27.2417204081565,27.6879879077203,25.3208298665557,25.902917909465,373898.077191568,0.0,1.0
2020-07-08,28.03,28.14,27.62,27.85,182957,27.1932130712474,27.2999292124474,26.7954529085927,27.0185866583746,188586.935150461,0.0,1.0
2020-07-09,26.68,28.1,26.54,27.82,165483,25.8835149747014,27.2611233429201,25.7476944313559,26.9894822562291,170575.226908529,0.0,1.0
2020-07-10,27.82,28.03,26.79,26.81,173279,26.9894822562291,27.1932130712474,25.9902311159014,26.0096340506651,178611.124668292,0.0,1.0
2020-07-13,27.07,28.22,27.02,28.22,190763,26.2618722025925,27.377540951502,26.2133648656834,27.377540951502,196633.140629259,0.0,1.0
2020-07-14,28.18,28.21,27.05,27.05,130269,27.3387350819747,27.3678394841202,26.2424692678288,26.2424692678288,134277.625098331,0.0,1.0
2020-07-15,29.43,29.5,28.06,28.57,321804,28.5514185047025,28.6193287763752,27.2223174733929,27.7170923098658,331706.5216371,0.0,1.0
2020-07-16,30.35,30.42,28.83,29.23,173415,29.4439535038301,29.5118637755029,27.9693304617932,28.357389157066,178751.30964717,0.0,1.0
2020-07-17,30.97,31.25,30.43,30.43,297559,30.0454444815031,30.3170855681941,29.5215652428847,29.5215652428847,306715.456836503,0.0,1.0
2020-07-20,30.14,30.83,29.95,30.8,175071,29.2402226888119,29.9096239381576,29.0558948085572,29.8805195360121,180458.267919382,0.0,1.0
2020-07-21,31.49,31.73,30.49,30.49,295731,30.5499207853578,30.7827560025216,29.5797740471756,29.5797740471756,304831.205796887,0.0,1.0
2020-07-22,30.69,31.455,30.635,31.21,119784,29.7738033948121,30.5159656495215,29.7204453242121,30.2782796986668,123469.98169003,0.0,1.0
2020-07-23,30.61,30.9,30.29,30.54,169405,29.6961916557575,29.9775342098303,29.3857446995392,29.6282813840847,174617.914314095,0.0,1.0
2020-07-24,30.58,31.01,30.42,30.6,116177,29.667087253612,30.0842503510304,29.5118637755029,29.6864901883757,119751.98743407,0.0,1.0
2020-07-27,32.44,32.649,30.48,30.53,490798,31.4715601866309,31.674320854911,29.5700725797938,29.6185799167029,505900.788698853,0.0,1.0
2020-07-28,32.11,33.53,32.04,32.69,346827,31.1514117630308,32.5290201312496,31.0835014913581,31.7140968711765,357499.526978629,0.0,1.0
2020-07-29,31.0,32.75,30.29,32.53,374220,30.0745488836486,31.7723056754674,29.3857446995392,31.5588733930673,385735.461731475,0.0,1.0
2020-07-30,30.9,31.78,30.65,31.07,180141,29.9775342098303,30.8312633394307,29.7349975252848,30.1424591553213,185684.281470177,0.0,1.0
2020-07-31,30.39,31.15,29.73,31.01,224123,29.4827593733574,30.2200708943759,28.8424625261571,30.0842503510304,231019.69133035,0.0,1.0
2020-08-03,31.3,31.34,30.32,30.53,194553,30.3655929051032,30.4043987746305,29.4148491016847,29.6185799167029,200539.766143562,0.0,1.0
2020-08-04,31.33,31.85,30.915,31.12,218665,30.3946973072487,30.8991736111034,29.9920864109031,30.1909664922304,225393.738280992,0.0,1.0
2020-08-05,31.01,31.83,29.5905,31.65,247394,30.0842503510304,30.8797706763398,28.7071270561807,30.705144263467,255006.784296928,0.0,1.0
2020-08-06,30.05,31.055,29.83,31.01,271130,29.23052122143,30.2081143604496,29.0165207332865,30.1643415333293,278731.139902726,0.08,1.0
2020-08-07,31.38,31.39,29.77,29.8452,147310,30.5242514452071,30.5339787401228,28.9581569637927,29.0313062215582,151439.84147483,0.0,1.0
2020-08-10,32.33,32.43,31.435,31.61,162204,31.4483444621908,31.545617411347,30.577751567243,30.7479792282663,166751.395333536,0.0,1.0
2020-08-11,33.01,33.14,32.4,32.4,211835,32.1098005164528,32.2362553503558,31.5164355266001,31.5164355266001,217773.802313627,0.0,1.0
2020-08-12,32.61,33.86,32.44,33.3,257044,31.7207087198281,32.9366205842802,31.5553447062626,32.3918920690057,264250.238354871,0.0,1.0
2020-08-13,32.21,32.4,31.78,32.26,137252,31.3316169232034,31.5164355266001,30.9133432418318,31.3802533977815,141099.865060778,0.0,1.0
2020-08-14,32.1,32.3,31.77,31.98,116722,31.2246166791316,31.4191625774439,30.9036159469162,31.1078891401442,119994.305726869,0.0,1.0
2020-08-17,32.1,32.53,31.76,32.25,116467,31.2246166791316,31.6428903605031,30.8938886520006,31.3705261028658,119732.156792132,0.0,1.0
2020-08-18,31.69,32.25,31.45,31.9,140199,30.8257975875913,31.3705261028658,30.5923425096165,31.0300707808192,144129.484318306,0.0,1.0
2020-08-19,32.18,32.82,31.8,31.8,144448,31.3024350384565,31.924981913056,30.9327978316631,30.9327978316631,148497.605195548,0.0,1.0
2020-08-20,32.14,32.41,31.59,31.82,140902,31.2635258587941,31.5261628215157,30.7285246384351,30.9522524214943,144852.192950148,0.0,1.0
2020-08-21,32.13,32.41,31.99,32.12,120940,31.2537985638784,31.5261628215157,31.1176164350598,31.2440712689628,124330.557517927,0.0,1.0
2020-08-24,33.43,33.48,32.34,32.5,176063,32.5183469029087,32.5669833774868,31.4580717571064,31.6137084757563,180998.932927723,0.0,1.0
2020-08-25,33.5,33.65,33.31,33.54,146544,32.586437967318,32.7323473910523,32.4016193639213,32.6253471469805,150652.366635581,0.0,1.0
2020-08-26,33.29,33.44,33.16,33.42,88306,32.38216477409,32.5280741978243,32.255709940187,32.5086196079931,90781.6620818431,0.0,1.0
2020-08-27,34.81,34.92,33.78,34.29,192384,33.8607136012639,33.9677138453357,32.8588022249553,33.3548942656518,197777.492785918,0.0,1.0
2020-08-28,34.49,35.0,34.07,35.0,204774,33.5494401639641,34.0455322046606,33.1408937775082,34.0455322046606,210514.846909013,0.0,1.0
2020-08-31,33.82,34.62,33.71,34.62,207295,32.8977114046178,33.6758949978671,32.790711160546,33.6758949978671,213106.523240274,0.0,1.0
2020-09-01,34.76,34.81,33.4,33.65,201975,33.8120771266858,33.8607136012639,32.4891650181618,32.7323473910523,207637.376837137,0.0,1.0
2020-09-02,34.44,34.69,33.57,34.63,146149,33.500803689386,33.7439860622765,32.6545290317273,33.6856222927828,150246.292795498,0.0,1.0
2020-09-03,33.27,34.44,33.07,34.44,170690,32.3627101842588,33.500803689386,32.1681642859465,33.500803689386,175475.300667563,0.0,1.0
2020-09-04,32.92,33.82,32.28,33.71,156300,32.0222548622122,32.8977114046178,31.3997079876127,32.790711160546,160681.8764681,0.0,1.0
2020-09-08,32.13,32.87,32.05,32.66,171995,31.2537985638784,31.9736183876341,31.1759802045535,31.7693451944061,176816.886392392,0.0,1.0
2020-09-09,33.25,33.38,32.185,32.33,184467,32.3432555944276,32.4697104283306,31.3072986859143,31.4483444621908,189638.539388618,0.0,1.0
2020-09-10,33.13,33.74,33.04,33.5,150727,32.2265280554402,32.8198930452928,32.1389824011996,32.586437967318,154952.637200303,0.0,1.0
2020-09-11,32.45,33.4,32.34,33.13,175942,31.5650720011782,32.4891650181618,31.4580717571064,32.2265280554402,180874.540688103,0.0,1.0
2020-09-14,31.8,32.8872,31.62,32.75,214120,30.9327978316631,31.990349334889,30.757706523182,31.8568908486467,220122.862375877,0.0,1.0
2020-09-15,32.37,32.51,31.6,31.99,105407,31.4872536418532,31.6234357706719,30.7382519333507,31.1176164350598,108362.089269821,0.0,1.0
2020-09-16,32.12,33.22,31.91,32.49,168418,31.2440712689628,32.3140737096807,31.0397980757349,31.6039811808407,173139.605060809,0.0,1.0
2020-09-17,31.6,32.32,31.5,31.61,157834,30.7382519333507,31.4386171672752,30.6409789841945,30.7479792282663,162258.882216674,0.0,1.0
2020-09-18,30.67,31.68,30.47,31.6,574419,29.8336135061983,30.8160702926757,29.639067607886,30.7382519333507,590522.858598398,0.0,1.0
2020-09-21,29.39,30.27,28.525,30.26,229346,28.5885197569993,29.4445217095736,27.7471087467984,29.434794414658,235775.723867261,0.0,1.0
2020-09-22,29.28,29.66,28.98,29.38,169422,28.4815195129275,28.851156719721,28.189700665459,28.5787924620837,174171.752239146,0.0,1.0
2020-09-23,29.97,31.01,29.15,29.15,282644,29.1527028621051,30.1643415333293,28.3550646790245,28.3550646790245,290567.935332372,0.0,1.0
2020-09-24,30.52,31.95,29.8369,30.05,437003,29.687704082464,31.0787072553973,29.0232325667782,29.23052122143,449254.395791358,0.0,1.0
2020-09-25,30.14,31.3,29.91,30.15,188126,29.3180668756706,30.4464330858822,29.0943390926114,29.3277941705862,193400.119593332,0.0,1.0
2020-09-28,31.39,31.845,30.47,30.51,198942,30.5339787401228,30.9765706587833,29.639067607886,29.6779767875484,204519.346566326,0.0,1.0
2020-09-29,32.24,32.91,31.2,31.59,397764,31.3607988079502,32.0125275672966,30.349160136726,30.7285246384351,408915.328928071,0.0,1.0
2020-09-30,31.06,32.62,30.8,32.29,242856,30.2129780079074,31.7304360147437,29.9600683401013,31.4094352825283,249664.477233122,0.0,1.0
2020-10-01,31.02,31.18,29.43,31.03,311109,30.1740688282449,30.3297055468948,28.6274289366618,30.1837961231605,319830.952694269,0.0,1.0
2020-10-02,31.66,31.95,29.33,30.46,126283,30.7966157028444,31.0787072553973,28.5301559875056,29.6293403129703,129823.348726942,0.0,1.0
2020-10-05,33.35,33.47,32.1,32.1,146863,32.4405285435838,32.5572560825712,31.2246166791316,31.2246166791316,150980.309812761,0.0,1.0
2020-10-06,33.5,34.05,32.41,33.82,287162,32.586437967318,33.121439187677,31.5261628215157,32.8977114046178,295212.597634885,0.0,1.0
2020-10-07,34.41,34.95,33.51,33.9,281546,33.4716218046392,33.9968957300825,32.5961652622336,32.9755297639427,289439.152860446,0.0,1.0
2020-10-08,35.79,36.01,34.4,34.69,199208,34.8139885029944,35.027988991138,33.4618945097236,33.7439860622765,204792.803886483,0.0,1.0
2020-10-09,35.0,36.15,34.94,35.8,164483,34.0455322046606,35.1641711199566,33.9871684351669,34.82371579791,169094.287185557,0.0,1.0
2020-10-12,35.3,35.62,34.86,35.43,90287,34.3373510521291,34.6486244894289,33.909350075842,34.4638058860321,92818.1994924848,0.0,1.0
2020-10-13,34.29,35.29,33.62,34.88,184936,33.3548942656518,34.3276237572135,32.7031655063054,33.9288046656732,190120.687821526,0.0,1.0
2020-10-14,34.57,34.89,34.0,34.64,139426,33.6272585232891,33.9385319605888,33.0728027130989,33.6953495876984,143334.81323379,0.0,1.0
2020-10-15,35.29,35.48,34.05,34.05,81806,34.3276237572135,34.5124423606102,33.121439187677,33.121439187677,84099.4343336494,0.0,1.0
2020-10-16,33.49,35.205,33.31,35.04,134244,32.5767106724024,34.2449417504308,32.4016193639213,34.0844413843231,138007.535665922,0.0,1.0
2020-10-19,32.81,33.8,32.67,33.8,112760,31.9152546181404,32.8782568147865,31.7790724893218,32.8782568147865,115921.230905585,0.0,1.0
2020-10-20,33.27,33.63,32.96,33.0,75646,32.3627101842588,32.712892801221,32.0611640418747,32.1000732215371,77766.7384984383,0.0,1.0
2020-10-21,32.75,33.68,32.45,33.27,120263,31.8568908486467,32.7615292757991,31.5650720011782,32.3627101842588,123634.577797077,0.0,1.0
2020-10-22,33.69,33.795,32.54,32.92,136259,32.7712565707147,32.8733931673287,31.6526176554187,32.0222548622122,140079.026267862,0.0,1.0
2020-10-23,33.47,34.23,33.05,33.73,92433,32.5572560825712,33.2965304961581,32.1487096961152,32.8101657503772,95024.3626844266,0.0,1.0
2020-10-26,32.83,33.14,32.3,32.95,109361,31.9347092079716,32.2362553503558,31.4191625774439,32.0514367469591,112426.939810799,0.0,1.0
2020-10-27,31.43,33.27,31.43,32.78,113814,30.5728879197852,32.3627101842588,30.5728879197852,31.8860727333936,117004.779835831,0.0,1.0
2020-10-28,29.99,31.04,29.88,30.67,124642,29.1721574519363,30.1935234180761,29.0651572078645,29.8336135061983,128136.343229283,0.0,1.0
2020-10-29,30.14,30.25,29.02,29.73,122877,29.3180668756706,29.4250671197424,28.2286098451215,28.9192477841303,126321.861386889,0.0,1.0
2020-10-30,30.52,30.87,29.63,30.14,154285,29.687704082464,30.0281594045107,28.8219748349741,29.3180668756706,158610.38586616,0.0,1.0
2020-11-02,31.45,31.46,30.13,31.04,120280,30.5923425096165,30.6020698045321,29.308339580755,30.1935234180761,123652.054392726,0.0,1.0
2020-11-03,33.5,34.8582,30.55,33.31,306666,32.586437967318,33.9075991627572,29.7168859672109,32.4016193639213,315263.393019619,0.0,1.0
2020-11-04,34.25,34.56,32.71,34.44,214969,33.3159850859893,33.6175312283734,31.8179816689842,33.500803689386,220995.664123295,0.0,1.0
2020-11-05,36.63,36.79,34.27,34.34,343842,35.6310812759062,35.7867179945561,33.3354396758205,33.4035307402299,353481.623599133,0.0,1.0
2020-11-06,33.31,36.06,32.95,35.9,261818,32.4016193639213,35.076625465716,32.0514367469591,34.9209887470662,269158.077627159,0.0,1.0
2020-11-09,35.37,36.745,34.12,35.13,220457,34.4054421165384,35.7429451674358,33.1895302520863,34.1719870385636,226637.520412847,0.0,1.0
2020-11-10,37.22,37.53,35.25,35.86,316108,36.2049916759277,36.5065378183118,34.288714577551,34.8820795674037,324970.099850148,0.0,1.0
2020-11-11,35.8,37.7551,35.04,37.63,131269,34.82371579791,36.7254992268623,34.0844413843231,36.603810767468,134949.131427326,0.0,1.0
2020-11-12,35.49,35.8,34.65,35.74,122560,34.5999880148508,34.9022138893113,33.7810533872804,34.8437185587706,125712.598459082,0.08,1.0
2020-11-13,37.1,37.19,35.63,35.63,140788,36.1696127176941,36.2573557135052,34.7364771194459,34.7364771194459,144409.475455755,0.0,1.0
2020-11-16,38.24,38.95,37.38,37.93,143572,37.2810239979683,37.9732187427004,36.4425909268843,36.9787981235078,147265.088005608,0.0,1.0
2020-11-17,38.6,38.69,37.05,38.25,138390,37.6319959812128,37.7197389770239,36.1208666089102,37.2907732197251,141949.791944781,0.0,1.0
2020-11-18,38.33,39.69,38.17,38.94,162931,37.3687669937794,38.694661152703,37.2127794456707,37.9634695209436,167122.057600659,0.0,1.0
2020-11-19,38.47,38.62,37.06,38.32,155448,37.5052560983745,37.6514944247263,36.130615830667,37.3590177720226,159446.573150028,0.0,1.0
2020-11-20,37.92,38.665,37.71,38.19,146957,36.969048901751,37.6953659226319,36.7643152448584,37.2322778891843,150737.160017553,0.0,1.0
2020-11-23,38.11,40.0,37.34,39.3,121995,37.15428411513,38.9968870271635,36.4035940398571,38.3144415041881,125133.065021343,0.0,1.0
2020-11-24,42.59,42.79,39.5,39.87,342649,41.5219354621723,41.7169198973081,38.5094259393239,38.8701471443252,351462.925501029,0.0,1.0
2020-11-25,42.56,42.73,42.0192,42.5,247189,41.4926877969019,41.6584245667674,40.9654498842947,41.4341924663612,253547.417595481,0.0,1.0
2020-11-27,42.34,42.65,39.84,41.9691,103267,41.2782049182525,41.5804307927131,38.8408994790548,40.9166062832932,105923.326575343,0.0,1.0
2020-11-30,41.91,42.79,41.395,42.45,272656,40.8589883827105,41.7169198973081,40.3569034622358,41.3854463575772,279669.502655512,0.0,1.0
2020-12-01,42.92,43.2199,42.06,42.2,258337,41.8436597801464,42.1360389406326,41.0052267090624,41.1417158136575,264982.17646968,0.0,1.0
2020-12-02,42.99,43.19,42.08,42.6,206197,41.9119043324439,42.1068887675798,41.024725152576,41.5316846839291,211500.98453384,0.0,1.0
2020-12-03,43.59,44.04,42.67,43.17,343083,42.4968576378514,42.935572616907,41.5999292362266,42.0873903240662,351908.089239045,0.0,1.0
2020-12-04,44.99,45.1,43.4101,43.78,123215,43.8617486838021,43.9689901231268,42.3214691384467,42.6820928512304,126384.446957701,0.0,1.0
2020-12-07,44.76,45.13,44.51,44.95,133353,43.6375165833959,43.9982377883972,43.3937860394762,43.822751796775,136783.225704259,0.0,1.0
2020-12-08,44.75,45.37,44.14,44.57,175466,43.6277673616391,44.2322191105602,43.0330648344749,43.4522813700169,179979.494135292,0.0,1.0
2020-12-09,44.24,45.55,43.5,45.25,152604,43.1305570520428,44.4077051021824,42.4091146420403,44.1152284494787,156529.417226255,0.0,1.0
2020-12-10,44.4,46.25,43.77,45.81,249702,43.2865446001515,45.0901506251578,42.6723436294736,44.661184867859,256125.059239799,0.0,1.0
2020-12-11,44.7,44.82,43.8011,43.99,122324,43.5790212528552,43.6960119139367,42.7026637091372,42.886826508123,125470.527855,0.0,1.0
2020-12-14,41.87,45.84,41.87,45.24,295754,40.8199914956834,44.6904325331293,40.8199914956834,44.1054792277219,303361.650168631,0.0,1.0
2020-12-15,42.47,42.79,41.22,42.11,289108,41.4049448010908,41.7169198973081,40.186292081492,41.0539728178463,296544.695784174,0.0,1.0
2020-12-16,41.9,42.505,41.71,42.36,185398,40.8492391609537,41.4390670772396,40.6640039475747,41.2977033617661,190166.973964727,0.0,1.0
2020-12-17,42.57,42.66,41.2245,41.98,126140,41.5024370186587,41.5901800144698,40.1906792312825,40.9272329350081,129384.686436265,0.0,1.0
2020-12-18,43.29,43.55,42.31,42.68,424314,42.2043809851477,42.4578607508242,41.2489572529822,41.6096784579834,435228.58601964,0.0,1.0
2020-12-21,43.05,43.58,42.08,42.08,252342,41.9703996629847,42.4871084160946,41.024725152576,41.024725152576,258832.967692247,0.0,1.0
2020-12-22,42.66,43.5392,42.43,43.14,94599,41.5901800144698,42.4473315913269,41.3659479140637,42.0581426587958,97032.360489807,0.0,1.0
2020-12-23,43.57,43.8,42.86,42.99,114732,42.4773591943378,42.701591294744,41.7851644496057,41.9119043324439,117683.239608416,0.0,1.0
2020-12-24,43.29,43.65,43.06,43.63,43934,42.2043809851477,42.5553529683921,41.9801488847415,42.5358545248786,45064.109829482,0.0,1.0
2020-12-28,43.28,44.29,43.19,43.87,120427,42.1946317633909,43.1793031608268,42.1068887675798,42.7698358470415,123524.731516252,0.0,1.0
2020-12-29,42.75,43.2954,42.405,43.28,89555,41.677923010281,42.2096455648963,41.3415748596717,42.1946317633909,91858.6141889941,0.0,1.0
2020-12-30,42.63,43.068,42.45,42.66,100815,41.5609323491995,41.9879482621469,41.3854463575772,41.5901800144698,103408.254027843,0.0,1.0
2020-12-31,42.67,43.04,42.48,42.62,65356,41.5999292362266,41.9606504412279,41.4146940228476,41.5511831274427,67037.1457644566,0.0,1.0
2021-01-04,43.08,44.88,42.46,43.7,177497,41.9996473282551,43.7545072444774,41.395195579334,42.6040990771761,182062.737342459,0.0,1.0
2021-01-05,44.36,44.605,43.1,43.1,182251,43.2475477131243,43.4864036461657,42.0191457717686,42.0191457717686,186939.024002662,0.0,1.0
2021-01-06,46.49,47.46,44.78,44.91,250272,45.3241319473208,46.2698064577295,43.6570150269095,43.7837549097478,256709.721292032,0.0,1.0
2021-01-07,48.04,48.37,46.2039,46.79,182446,46.8352613196233,47.1569856375974,45.045206712859,45.6166086000245,187139.039967899,0.0,1.0
2021-01-08,47.79,48.7799,47.67,48.62,106502,46.5915307757036,47.5566062374083,46.4745401146221,47.4007161815172,109241.54015249,0.0,1.0
2021-01-11,46.51,47.94,46.19,47.0,131055,45.3436303908343,46.7377691020554,45.031655294617,45.8213422569171,134426.114483152,0.0,1.0
2021-01-12,47.55,47.79,46.2038,46.83,138800,46.3575494535406,46.5915307757036,45.0451092206414,45.6556054870516,142370.33833323,0.0,1.0
2021-01-13,46.73,47.975,46.26,47.54,159861,45.5581132694837,46.7718913782042,45.0998998469146,46.3478002317838,163973.08830179,0.0,1.0
2021-01-14,47.91,49.29,47.5558,47.85,121187,46.708521436785,48.0539140392222,46.3632040021595,46.6500261062443,124304.28091923,0.0,1.0
2021-01-15,47.4,47.61,46.29,47.25,93245,46.2113111271887,46.4160447840813,45.1291475121849,46.0650728008369,95643.5316850289,0.0,1.0
2021-01-19,47.86,48.69,47.44,48.0,163346,46.6597753280011,47.4689607338147,46.2503080142159,46.7962644325962,167547.7326036,0.0,1.0
2021-01-20,49.85,49.96,47.93,48.26,172646,48.5998704576025,48.7071118969272,46.7280198802986,47.0497441982727,177086.955561086,0.0,1.0
2021-01-21,48.65,50.39,48.65,49.85,129349,47.4299638467876,49.1263284324692,47.4299638467876,48.5998704576025,132676.231218047,0.0,1.0
2021-01-22,48.44,48.5,47.35,48.0,94836,47.225230189895,47.2837255204357,46.1625650184048,46.7962644325962,97275.4568167879,0.0,1.0
2021-01-25,49.99,50.06,48.6,48.93,125850,48.7363595621975,48.8046041144951,47.3812177380036,47.7029420559777,129087.226795655,0.0,1.0
2021-01-26,49.11,50.36,48.98,50.25,135584,47.8784280476,49.0970807671988,47.7516881647617,48.9898393278741,139071.613491157,0.0,1.0
2021-01-27,47.24,48.6,46.59,47.92,213168,46.0553235790801,47.3812177380036,45.4216241648887,46.7182706585418,218651.298860359,0.0,1.0
2021-01-28,47.16,47.92,47.01,47.79,213184,45.9773298050257,46.7182706585418,45.8310914786739,46.5915307757036,218667.710426738,0.0,1.0
2021-01-29,46.35,48.02,46.24,47.66,164762,45.1876428427257,46.8157628761098,45.080401403401,46.4647908928653,169000.156228095,0.0,1.0
2021-02-01,47.72,47.93,45.94,46.955,149462,46.523286223406,46.7280198802986,44.7879247506972,45.7774707590115,153306.595878683,0.0,1.0
2021-02-02,47.43,47.89,46.04,47.83,189680,46.2405587924591,46.6890229932715,44.8854169682652,46.6305276627307,194559.119416765,0.0,1.0
2021-02-03,47.51,48.52,46.5701,47.93,238309,46.3185525665134,47.3032239639493,45.4022232135926,46.7280198802986,244438.99825543,0.0,1.0
2021-02-04,49.71,49.77,47.23,47.65,214196,48.4633813530074,48.5218766835482,46.0455743573233,46.4550416711085,219705.742000176,0.0,1.0
2021-02-05,49.91,50.6499,49.54,49.9,200906,48.6583657881432,49.3797107059282,48.297644583142,48.6486165663864,206073.88467706,0.0,1.0
2021-02-08,50.86,51.64,50.27,50.34,195870,49.5845418550384,50.344981152068,49.0093377713877,49.0775823236852,200908.344159436,0.0,1.0
2021-02-09,53.5,53.94,50.535,50.97,283241,52.1583363988311,52.5873021561299,49.2676921479426,49.6917832943631,290526.779537769,0.0,1.0
2021-02-10,56.57,56.91,52.59,53.72,575610,55.2293412522203,55.5612835542488,51.3436637167096,52.4468837205104,589582.583491179,0.08,1.0
2021-02-11,55.2,57.35,54.9843,56.68,450579,53.8918090352229,55.9908559451093,53.6812209336124,55.3367343499354,461516.531830358,0.0,1.0
2021-02-12,56.96,57.14,54.63,57.05,157811,55.6100985986648,55.7858327585622,53.3353175288809,55.6979656786135,161641.766271132,0.0,1.0
2021-02-16,55.74,57.42,55.51,57.24,309297,54.4190115149153,56.0591970072916,54.1944623106019,55.8834628473942,316804.99700504,0.0,1.0
2021-02-17,54.385,56.09,53.79,56.0,281303,53.0961238112427,54.760716825827,52.5152247826927,54.6728497458783,288131.459640762,0.0,1.0
2021-02-18,53.89,54.255,53.12,53.95,246949,52.6128548715247,52.9692046957612,51.8611031875188,52.6714329248238,252943.537135497,0.0,1.0
2021-02-19,55.66,56.01,54.0,54.09,205730,54.3409074438497,54.6826127547615,52.7202479692398,52.8081150491885,210723.970920659,0.0,1.0
2021-02-22,56.46,57.02,55.07,55.56,192822,55.1219481545052,55.6686766519639,53.7648899197414,54.2432773550178,197502.637052755,0.0,1.0
2021-02-23,56.53,56.86,55.5273,55.95,227852,55.1902892166875,55.5124685098329,54.2113523159698,54.6240347014623,233382.969047849,0.0,1.0
2021-02-24,58.89,59.0,56.11,56.41,189491,57.4943593131209,57.6017524108361,54.7802428435934,55.0731331100892,194090.779048882,0.0,1.0
2021-02-25,59.89,61.135,59.3,59.3,314056,58.4706602014402,59.6861548073977,57.8946426773318,57.8946426773318,321679.518842456,0.0,1.0
2021-02-26,58.99,60.5937,57.54,59.9,253377,57.5919894019529,59.1576831365505,56.1763531138899,58.4804232103234,259527.572935224,0.0,1.0
2021-03-01,62.73,63.46,60.0,60.1,269087,61.2433547242669,61.9560543727399,58.5780532991553,58.6756833879872,275618.923652978,0.0,1.0
2021-03-02,64.14,65.76,62.85,63.82,469487,62.619938976797,64.2015464158742,61.3605108308652,62.3075226925349,480883.512057684,0.0,1.0
2021-03-03,67.61,69.0,64.45,64.62,407845,66.0077030592648,67.3647612940286,62.922592252176,63.0885634031903,417745.189909766,0.0,1.0
2021-03-04,64.52,68.61,63.77,67.68,329185,62.9909333143583,66.9840039475841,62.2587076481189,66.0760441214472,337175.766137739,0.0,1.0
2021-03-05,66.39,66.83,63.33,64.77,323312,64.8166159755154,65.2461883663758,61.8291352572584,63.2350085364382,331160.202626257,0.0,1.0
2021-03-08,69.05,70.62,66.45,67.38,475915,67.4135763384446,68.9463687331058,64.8751940288145,65.7831538549514,487467.547857411,0.0,1.0
2021-03-09,73.75,74.89,69.64,73.23,625252,72.0021905135451,73.115173526229,67.9895938625529,71.4945140516191,640429.612920253,0.0,1.0
2021-03-10,72.16,74.99,71.105,74.25,506421,70.4498721011175,73.2128036150609,69.4198746639406,72.4903409577047,518714.062497501,0.0,1.0
2021-03-11,73.63,74.5,70.895,72.9,330160,71.8850344069468,72.7344161797845,69.2148514773936,71.1723347584737,338174.433671145,0.0,1.0
2021-03-12,73.9,74.5,72.05,73.82,187707,72.148635646793,72.7344161797845,70.3424790034023,72.0705315757274,192263.473531347,0.0,1.0
2021-03-15,71.96,73.7,70.52,73.7,252078,70.2546119234536,71.9533754691291,68.8487386442739,71.9533754691291,258197.04049841,0.0,1.0
2021-03-16,69.78,72.37,69.53,72.37,321973,68.1262759869176,70.6548952876645,67.8822007648378,70.6548952876645,329788.699213713,0.0,1.0
2021-03-17,72.3,72.58,68.72,69.78,190432,70.5865542254821,70.8599184742115,67.0913970452992,68.1262759869176,195054.621252918,0.0,1.0
2021-03-18,70.57,72.3,70.02,71.59,201027,68.8975536886898,70.5865542254821,68.3605882001143,69.8933805947755,205906.808449265,0.0,1.0
2021-03-19,69.81,70.25,68.42,69.76,526447,68.1555650135672,68.5851374044277,66.7985067788034,68.1067499691513,539226.181496466,0.0,1.0
2021-03-22,68.9,70.71,68.04,70.52,168032,67.2671312051967,69.0342358130545,66.4275124412421,68.8487386442739,172110.874844408,0.0,1.0
2021-03-23,65.56,68.93,64.52,68.66,270581,64.0062862382104,67.2964202318463,62.9909333143583,67.0328189920001,277149.189596475,0.0,1.0
2021-03-24,65.19,67.8629,65.03,66.66,120655,63.6450549095322,66.2546095539208,63.4888467674012,65.0802172153616,123583.826916017,0.0,1.0
2021-03-25,67.63,68.195,64.57,65.0,203993,66.0272290770312,66.5788390789316,63.0397483587743,63.4595577407516,208944.806299606,0.0,1.0
2021-03-26,70.72,71.13,68.35,69.0,236467,69.0439988219377,69.4442821861486,66.7301657166211,67.3647612940286,242207.092945586,0.0,1.0
2021-03-29,67.56,70.99,67.27,70.02,256691,65.9588880148489,69.3076000617839,65.6757607572363,68.3605882001143,262922.018274412,0.0,1.0
2021-03-30,70.69,71.5293,67.49,67.49,190848,69.0147097952882,69.8341191308545,65.8905469526665,65.8905469526665,195480.719400505,0.0,1.0
2021-03-31,70.37,71.239,69.2,70.14,289088,68.702293511026,69.5506989829754,67.5600214716925,68.4777443067126,296105.435792113,0.0,1.0
2021-04-01,71.99,72.77,70.47,70.47,118346,70.2839009501032,71.0454156429922,68.7999235998579,68.7999235998579,121218.777342032,0.0,1.0
2021-04-05,73.75,74.28,72.48,73.55,206082,72.0021905135451,72.5196299843543,70.7622883853796,71.8069303358812,211084.515507078,0.0,1.0
2021-04-06,72.15,74.9599,72.08,73.75,154461,70.4401090922343,73.1834169583226,70.3717680300519,72.0021905135451,158210.447053788,0.0,1.0
2021-04-07,71.87,73.625,71.495,71.495,185621,70.1667448435049,71.8801529025052,69.8006320103852,69.8006320103852,190126.837147055,0.0,1.0
2021-04-08,73.15,73.5,70.5,71.5,228594,71.4164099805535,71.7581152914653,68.8292126265075,69.8055135148268,234142.980647631,0.0,1.0
2021-04-09,73.26,73.58,72.08,72.71,161033,71.5238030782686,71.8362193625308,70.3717680300519,70.986837589693,164941.978366142,0.0,1.0
2021-04-12,74.6,74.96,72.7352,73.26,115623,72.8320462686164,73.1835145884114,71.0114403720787,71.5238030782686,118429.678169248,0.0,1.0
2021-04-13,73.75,74.6,72.25,74.6,100696,72.0021905135451,72.8320462686164,70.5377391810662,72.8320462686164,103140.334301398,0.0,1.0
2021-04-14,73.26,74.8,73.06,73.97,82246,71.5238030782686,73.0273064462803,71.3285429006048,72.2169767089753,84242.4717461746,0.0,1.0
2021-04-15,74.47,75.62,73.03,75.0,116600,72.7051271531349,73.8278731747021,71.2992538739552,73.2225666239441,119430.39425144,0.0,1.0
2021-04-16,74.15,76.209,73.46,75.14,93036,72.3927108688728,74.4029143979221,71.7190632559325,73.3592487483088,95294.3924492024,0.0,1.0
2021-04-19,73.19,74.41,70.795,73.81,229093,71.4554620160863,72.6465490998358,69.1172213885617,72.0607685668442,234654.093569856,0.0,1.0
2021-04-20,70.12,74.18,68.67,73.34,246500,68.4582182889462,72.4219998955224,67.0425820008833,71.6019071493342,252483.637932933,0.0,1.0
2021-04-21,70.58,71.24,68.94,70.07,157082,68.907316697573,69.5516752838637,67.3061832407295,68.4094032445302,160895.070238463,0.0,1.0
2021-04-22,70.28,71.7381,69.79,70.58,114598,68.6144264310773,70.0379707563356,68.1360389958008,68.907316697573,117379.79691618,0.0,1.0
2021-04-23,72.53,72.955,70.35,70.35,188260,70.8111034297956,71.2260313073313,68.6827674932596,68.6827674932596,192829.897270807,0.0,1.0
2021-04-26,70.92,74.12,70.56,73.54,172667,69.2392589996016,72.3634218422232,68.8877906798067,71.797167326998,176858.386657062,0.0,1.0
2021-04-27,72.41,72.85,70.92,70.92,156328,70.6939473231973,71.1235197140577,69.2392589996016,69.2392589996016,160122.767345962,0.0,1.0
2021-04-28,72.44,74.3,71.72,72.68,116435,70.7232363498468,72.5391560021207,70.020299710257,70.9575485630435,119261.388976556,0.0,1.0
2021-04-29,72.62,73.74,71.92,73.4,136419,70.8989705097443,71.9924275046619,70.2155598879208,71.6604852026333,139730.488451005,0.0,1.0
2021-04-30,72.76,73.74,71.89,71.89,170743,71.035652634109,71.9924275046619,70.1862708612713,70.1862708612713,174887.682724474,0.0,1.0
2021-05-03,74.96,75.99,73.0,73.33,278550,73.1835145884114,74.1891045033802,71.2699648473056,71.592144140451,285311.632236181,0.0,1.0
2021-05-04,79.26,79.93,74.02,74.07,300940,77.3816084081842,78.0357300033581,72.2657917533913,72.3146067978072,308245.135900758,0.0,1.0
2021-05-05,85.07,86.39,81.42,81.61,410035,83.053916569319,84.3426337419005,79.4904183269538,79.6759154957344,419988.350830955,0.0,1.0
2021-05-06,86.58,86.81,82.53,85.0,250616,84.5281309106811,84.7526801149945,80.5741123129881,82.9855755071367,256699.551335497,0.0,1.0
2021-05-07,90.45,91.53,84.42,85.79,352145,88.3064153484766,89.3608203078614,82.4193209919115,83.7568532089089,360693.106206462,0.0,1.0
2021-05-10,88.62,93.96,88.62,91.69,383348,86.5197847228524,91.7332314664772,86.5197847228524,89.5170284499925,392653.540098637,0.0,1.0
2021-05-11,87.87,88.885,84.06,87.9,268674,85.787559056613,86.778504458257,82.0678526721166,85.8168480832625,275195.898328572,0.0,1.0
2021-05-12,81.39,87.24,80.77,86.93,312916,79.5392333713697,85.2562073881103,78.9333318516468,84.9532566282488,320197.117328105,0.08,1.0
2021-05-13,83.72,85.8,79.94,80.13,338003,81.8162503729091,83.848952245528,78.1222056236306,78.3078851216102,345867.856703561,0.0,1.0
2021-05-14,84.11,86.5199,83.0689,84.84,231237,82.1973819740252,84.5524820907676,81.1799560511485,82.9107821504731,236617.561325081,0.0,1.0
2021-05-17,82.59,84.25,82.1701,84.07,177782,80.7119459901883,82.3341984462207,80.3015942996534,82.1582915533979,181918.73829662,0.0,1.0
2021-05-18,80.69,83.8399,80.69,83.17,194082,78.8551510103922,81.9334239087394,78.8551510103922,81.2787570892839,198598.016481335,0.0,1.0
2021-05-19,77.95,79.94,77.02,79.29,404559,76.1774571974232,78.1222056236306,75.2686049178388,77.4869862884372,413972.521664411,0.0,1.0
2021-05-20,76.96,78.7451,76.33,78.06,274670,75.2099692868978,76.954477033442,74.5942951620181,76.2849558541482,281061.186441443,0.0,1.0
2021-05-21,78.25,79.39,77.54,77.91,425604,76.4706353521278,77.5847123400054,75.7767803859935,76.1383667767959,435507.209357498,0.0,1.0
2021-05-24,77.33,78.57,76.81,77.8837,163296,75.5715556777002,76.7833587171461,75.0633802095455,76.1126648252334,167095.66935283,0.0,1.0
2021-05-25,75.73,78.15,75.2,77.33,268168,74.0079388526088,76.3729093005596,73.4899907792973,75.5715556777002,274407.894002363,0.0,1.0
2021-05-26,76.91,78.42,75.51,77.29,197345,75.1611062611137,76.6367696397938,73.7929415391587,75.5324652570729,201936.941924078,0.0,1.0
2021-05-27,78.78,80.34,77.95,78.18,401261,76.9885834254393,78.5131098299035,76.1774571974232,76.40222711603,410597.781820657,0.0,1.0
2021-05-28,77.84,79.845,76.0,79.01,193340,76.0699585406981,78.0293658746408,74.271799191843,77.2133533440462,197838.75117992,0.0,1.0
2021-06-01,81.25,81.74,78.08,78.83,397713,79.4024168991742,79.8812745518585,76.3045010644618,77.0374464512234,406967.224826831,0.0,1.0
2021-06-02,78.32,82.34,77.56,81.41,262704,76.5390435882255,80.4676308612678,75.7963255963071,79.5587785816834,268816.754370382,0.0,1.0
2021-06-03,76.87,78.23,76.31,77.21,188656,75.1220158404864,76.4510901418142,74.5747499517044,75.4542844158184,193045.761056165,0.0,1.0
2021-06-04,69.83,76.7,65.4211,76.41,1437159,68.2421018100841,74.9558815528205,63.9334579224931,74.6724760032726,1470599.67832307,0.0,1.0
2021-06-07,63.0,68.585,62.85,68.02,1057730,61.5674124879751,67.0254124680599,61.4208234106228,66.4732602766994,1082341.89658393,0.0,1.0
2021-06-08,64.0,64.64,61.96,64.64,982183,62.5446730036572,63.1701197336938,60.5510615516657,63.1701197336938,1005037.02363788,0.0,1.0
2021-06-09,61.02,64.19,60.4008,64.0,828348,59.6324366669245,62.7303525016368,59.0273169556141,62.5446730036572,847622.498512383,0.0,1.0
2021-06-10,58.54,61.7699,58.38,61.58,878885,57.2088305880327,60.3652843276345,57.0524689055236,60.1797025557064,899335.423765201,0.0,1.0
2021-06-11,60.1,60.67,58.54,58.54,378830,58.7333569924969,59.2903954864357,57.2088305880327,57.2088305880327,387644.843847569,0.0,1.0
2021-06-14,59.0,61.0,58.54,60.1,315912,57.6583704252465,59.6128914566108,57.2088305880327,58.7333569924969,323262.830054572,0.0,1.0
2021-06-15,59.28,60.23,58.66,59.35,270288,57.9320033696375,58.8604008595356,57.3261018499146,58.0004116057353,276577.223434976,0.0,1.0
2021-06-16,58.5,59.31,57.23,59.31,265012,57.1697401674054,57.961321185108,55.9286193124891,57.961321185108,271178.45829985,0.0,1.0
2021-06-17,55.52,58.76,54.73,58.76,382971,54.2575038306727,57.4238279014828,53.4854680232838,57.4238279014828,391882.199121367,0.0,1.0
2021-06-18,54.15,55.4,53.65,54.27,732235,52.9186569241881,54.1402325687908,52.430026666347,53.03592818607,749273.083532785,0.0,1.0
2021-06-21,55.89,56.41,54.7,54.86,336278,54.619090221475,55.1272656896298,53.4561502078133,53.6125118903224,344102.718368062,0.0,1.0
2021-06-22,56.59,57.06,55.34,56.3,174616,55.3031725824526,55.7624850248232,54.0815969378499,55.0197670329047,178679.069908104,0.0,1.0
2021-06-23,57.19,58.36,56.23,56.46,494953,55.8895288918618,57.0329236952099,54.951358796807,55.1761287154139,506469.863518956,0.0,1.0
2021-06-24,58.3,58.68,56.62,57.78,323971,56.974288064269,57.3456470602282,55.332490397923,56.4661125961143,331509.351704303,0.0,1.0
2021-06-25,58.14,59.15,57.72,58.31,482637,56.8179263817599,57.8049595025988,56.4074769651734,56.9840606694258,493867.287437793,0.0,1.0
2021-06-28,57.79,58.2,56.6,58.16,264654,56.4758852012711,56.8765620127008,55.3129451876094,56.8374715920735,270812.128140946,0.0,1.0
2021-06-29,58.67,59.23,57.12,58.24,253620,57.3358744550714,57.8831403438534,55.8211206557641,56.9156524333281,259521.382405355,0.0,1.0
2021-06-30,58.19,59.2,57.67,58.81,475116,56.866789407544,57.8538225283829,56.3586139393893,57.4726909272669,486171.284295018,0.0,1.0
2021-07-01,60.17,60.37,58.2302,58.95,305554,58.8017652285946,58.9972173317311,56.9060752802744,57.6095073994624,312663.813892776,0.0,1.0
2021-07-02,58.52,60.23,58.43,60.15,164055,57.1892853777191,58.8604008595356,57.1013319313077,58.782220018281,167872.33022045,0.0,1.0
2021-07-06,57.94,59.01,56.16,58.88,382401,56.6224742786234,57.6681430304033,54.8829505607092,57.5410991633647,391298.936019203,0.0,1.0
2021-07-07,59.63,60.115,57.7,57.7,523960,58.2740445501263,58.7480159002321,56.3879317548597,56.3879317548597,536151.815807545,0.0,1.0
2021-07-08,58.34,59.49,56.33,58.15,356594,57.0133784848963,58.1372280779308,55.0490848483752,56.8276989869167,364891.443251538,0.0,1.0
2021-07-09,60.44,60.871,59.375,59.68,333895,59.0656255678288,59.4868248500878,58.0248431186273,58.3229075759104,341664.269293573,0.0,1.0
2021-07-12,61.04,61.23,59.12,60.34,286395,59.6519818772381,59.8376613752177,57.7756416871284,58.9678995162606,293059.010779834,0.0,1.0
2021-07-13,60.99,61.94,60.3,60.93,243300,59.603118851454,60.531516341352,58.9288090956333,59.5444832205131,248961.25045037,0.0,1.0
2021-07-14,61.48,62.99,61.063,61.32,333649,60.0819765041382,61.5576398828183,59.6744588690988,59.9256148216291,341412.545217902,0.0,1.0
2021-07-15,60.87,61.88,59.95,61.0,254594,59.4858475895721,60.4728807104111,58.5867679151446,59.6128914566108,260518.046022037,0.0,1.0
2021-07-16,57.15,61.9775,56.94,61.0,542870,55.8504384712345,60.5681636106901,55.6452137629413,59.6128914566108,555501.825039015,0.0,1.0
2021-07-19,53.72,55.06,52.86,55.06,606116,52.4984349024448,53.8079639934589,51.6579908589582,53.8079639934589,620219.470932908,0.0,1.0
2021-07-20,56.49,57.1,54.2,54.2,432247,55.2054465308843,55.8015754454504,52.9675199499722,52.9675199499722,442304.78266922,0.0,1.0
2021-07-21,57.87,58.52,56.94,57.2,279629,56.5540660425257,57.1892853777191,55.6452137629413,55.8993014970187,286135.575430277,0.0,1.0
2021-07-22,56.29,58.13,56.02,57.95,298267,55.0099944277479,56.8081537766031,54.7461340885137,56.6322468837803,305207.255602468,0.0,1.0
2021-07-23,57.69,58.03,56.07,56.68,268853,56.3781591497029,56.7104277250348,54.7949971142978,55.3911260288639,275108.832993561,0.0,1.0
2021-07-26,57.4,58.67,56.87,57.81,140317,56.0947536001551,57.3358744550714,55.5768055268436,56.4954304115848,143581.980186784,0.0,1.0
2021-07-27,57.44,58.03,56.58,56.68,134465,56.1338440207824,56.7104277250348,55.2933999772957,55.3911260288639,137593.812337891,0.0,1.0
2021-07-28,56.14,58.29,55.85,58.05,230810,54.8634053503956,56.9645154591122,54.5799998008478,56.7299729353485,236180.625632757,0.0,1.0
2021-07-29,59.38,59.92,56.4025,56.95,374934,58.0297294212057,58.5574500996741,55.1199362357622,55.6549863680981,383658.189380843,0.0,1.0
2021-07-30,59.11,59.39,57.8,58.73,465502,57.7658690819716,58.0395020263626,56.4856578064279,57.3945100860123,476333.579971837,0.0,1.0
2021-08-02,60.25,62.37,58.81,59.0,544338,58.8799460698492,60.9517383630953,57.4726909272669,57.6583704252465,557003.983344239,0.0,1.0
2021-08-03,64.44,65.36,60.28,61.01,709610,62.9746676305574,63.873747304985,58.9092638853197,59.6226640617676,726121.631451241,0.0,1.0
2021-08-04,65.22,65.69,63.24,64.0,366373,63.7369308327895,64.1962432751601,61.8019550117388,62.5446730036572,374897.986893766,0.0,1.0
2021-08-05,65.11,65.9,63.1,65.63,310229,63.6294321760644,64.4014679834533,61.6651385395433,64.1376076442191,317447.594599128,0.0,1.0
2021-08-06,67.69,67.76,65.24,65.9,373030,66.1507643065244,66.2191725426221,63.7564760431031,64.4014679834533,381709.885965892,0.0,1.0
2021-08-09,66.46,68.12,66.0,67.01,273860,64.9487338722353,66.5709863282677,64.4991940350215,65.4862271558605,280232.338875209,0.0,1.0
2021-08-10,66.59,67.88,66.0,66.28,336040,65.1539585805286,66.416139186759,64.5766821792294,64.8506438612019,343446.570055183,0.08,1.0
2021-08-11,69.24,69.72,66.24,66.94,267534,67.7468102134825,68.2164588111496,64.811506478063,65.4964106829942,273430.647164455,0.0,1.0
2021-08-12,69.9,70.07,68.08,69.24,255608,68.3925770352748,68.5589109136152,66.6118261024536,67.7468102134825,261241.789306824,0.0,1.0
2021-08-13,69.03,69.86,67.9,69.86,171870,67.5413389520031,68.3534396521358,66.4357078783284,68.3534396521358,175658.141874135,0.0,1.0
2021-08-16,68.87,68.95,67.16,68.5,253831,67.3847894194474,67.4630641857253,65.7116662902583,67.0227686254123,259425.622912978,0.0,1.0
2021-08-17,68.37,68.41,67.0,68.29,159140,66.8955721302108,66.9347095133497,65.5551167577026,66.817297363933,162647.563262058,0.0,1.0
2021-08-18,66.79,69.25,66.7,68.16,245793,65.3496454962232,67.7565945592672,65.2615863841606,66.6901008687314,251210.459449987,0.0,1.0
2021-08-19,62.38,66.84,61.7703,65.8,415253,61.0347490051565,65.3985672251469,60.4381974426614,64.3809952635348,424405.48314226,0.0,1.0
2021-08-20,64.48,64.62,61.63,62.35,196667,63.0894616199502,63.2264424609364,60.3009230713016,61.0053959678023,201001.686088093,0.0,1.0
2021-08-23,66.43,67.75,64.9,65.0,202664,64.9974090479729,66.2889426915575,63.5004041429089,63.5982476007562,207130.864402046,0.0,1.0
2021-08-24,67.1,67.98,65.865,66.51,134452,65.6529602155499,66.5139826446063,64.4445935111355,65.0756838142507,137415.42148869,0.0,1.0
2021-08-25,66.52,67.8947,66.39,66.83,116967,65.0854681600354,66.4305221750625,64.9582716648339,65.3887828793621,119545.039160947,0.0,1.0
2021-08-26,65.45,66.5749,64.98,66.4,133322,64.0385431610692,65.1391842183936,63.5786789091868,64.9680560106187,136260.515453211,0.0,1.0
2021-08-27,67.77,68.51,65.74,65.74,207797,66.3085113831269,67.0325529711971,64.3222891888264,64.3222891888264,212376.999517191,0.0,1.0
2021-08-30,68.8,69.29,67.03,68.4,127498,67.3162989989543,67.7957319424061,65.5844697950568,66.924925167565,130308.150187167,0.0,1.0
2021-08-31,66.73,68.74,66.16,68.4,195463,65.2909394215148,67.2575929242459,64.7332317117851,66.924925167565,199771.149037901,0.0,1.0
2021-09-01,68.91,70.05,65.54,67.24,446931,67.4239268025863,68.5393422220457,64.1266022731318,65.7899410565361,456781.689683767,0.0,1.0
2021-09-02,69.89,70.91,68.62,69.22,185787,68.38279268949,69.3807959595327,67.1401807748291,67.727241521913,189881.882843835,0.0,1.0
2021-09-03,69.61,70.0351,68.71,69.84,152740,68.1088310075176,68.5247635468265,67.2282398868917,68.3338709605664,156106.502530141,0.0,1.0
2021-09-07,69.48,70.83,69.155,69.77,137246,67.981634512316,69.3025211932548,67.6636432743123,68.2653805400733,140271.003314468,0.0,1.0
2021-09-08,66.68,69.48,66.48,69.48,253945,65.2420176925912,67.981634512316,65.0463307768965,67.981634512316,259542.135557265,0.0,1.0
2021-09-09,66.12,67.005,65.296,66.17,223394,64.6940943286462,65.5600089305949,63.8878642359843,64.7430160575698,228317.768929019,0.0,1.0
2021-09-10,67.62,68.11,66.64,67.0,212420,66.1617461963559,66.6411791398078,65.2028803094522,65.5551167577026,217101.893855261,0.0,1.0
2021-09-13,69.12,69.9,67.75,68.49,276297,67.6293980640657,68.3925770352748,66.2889426915575,67.0129842796276,282386.790163483,0.0,1.0
2021-09-14,67.92,69.65,67.0,69.33,192166,66.4552765698979,68.1479683906565,65.5551167577026,67.8348693255451,196401.480720225,0.0,1.0
2021-09-15,71.61,72.47,67.605,67.92,380225,70.0657001644639,70.9071539019508,66.1470696776788,66.4552765698979,388605.44012389,0.0,1.0
2021-09-16,73.24,73.385,70.99,71.68,412300,71.6605485273752,71.8024215412538,69.4590707258105,70.134190584957,421387.396838924,0.0,1.0
2021-09-17,73.87,75.39,73.33,73.34,710561,72.2769623118133,73.7641828710925,71.7486076394378,71.7583919852225,726222.289801752,0.0,1.0
2021-09-20,73.89,74.23,69.13,71.12,405534,72.2965310033827,72.6291987600636,67.6391824098504,69.5862672210121,414472.269196401,0.0,1.0
2021-09-21,77.22,77.7,73.89,75.5,362746,75.5547181496984,76.0243667473655,72.2965310033827,73.8718106747245,370741.190040583,0.0,1.0
2021-09-22,75.1,78.06,73.94,77.6,377924,73.4804368433353,76.3766031956159,72.3454527323064,75.9265232895182,386253.724382618,0.0,1.0
2021-09-23,76.13,76.86,75.0553,75.81,314625,74.4882244591626,75.2024817014481,73.4367008176775,74.1751253940512,321559.567621747,0.0,1.0
2021-09-24,76.46,77.6,75.33,75.85,147395,74.8111078700588,75.9265232895182,73.7054767963841,74.2142627771901,150643.694778252,0.0,1.0
2021-09-27,79.21,80.46,76.68,76.89,317731,77.50180296086,78.7248461839515,75.0263634773229,75.2318347388022,324734.026158205,0.0,1.0
2021-09-28,77.69,79.39,76.92,78.81,254390,76.0145824015808,77.6779211849852,75.2611877761564,77.1104291294707,259996.943686281,0.0,1.0
2021-09-29,76.78,79.03,74.5,77.99,199571,75.1242069351702,77.3256847367348,72.8933760962514,76.3081127751227,203969.6923952,0.0,1.0
2021-09-30,81.77,83.4079,79.48,79.5,691318,80.0065954817513,81.6091734778325,77.7659802970478,77.7855489886172,706555.159854211,0.0,1.0
2021-10-01,84.94,85.58,80.28,82.03,719187,83.1082330955113,83.7344312257341,78.5487279598263,80.2609884721544,735038.413219488,0.0,1.0
2021-10-04,84.54,85.69,83.1501,85.0,325520,82.716859264122,83.8420590293662,81.3569330435022,83.1669391702197,332694.701477096,0.0,1.0
2021-10-05,87.55,88.0,83.33,84.5,492174,85.6619473453263,86.1022429056392,81.5329534241695,82.6777218809831,503021.878854719,0.0,1.0
2021-10-06,89.29,89.48,85.87,87.19,374381,87.3644235118696,87.5503260817795,84.0181772534913,85.3097108970759,382632.634043059,0.0,1.0
2021-10-07,88.62,91.33,86.58,91.12,517044,86.7088723442926,89.3604300519549,84.7128658042073,89.1549587904755,528440.03204265,0.0,1.0
2021-10-08,87.59,89.46,86.8,88.81,250918,85.7010847284652,87.53075739021,84.9281214114714,86.8947749142025,256448.418239217,0.0,1.0
2021-10-11,88.7,89.48,86.927,88.21,186062,86.7871471105704,87.5503260817795,85.0523826029375,86.3077141671186,190162.944047159,0.0,1.0
2021-10-12,86.68,88.9,86.25,88.7,352841,84.8107092620546,86.9828340262651,84.3899823933112,86.7871471105704,360617.876517203,0.0,1.0
2021-10-13,82.13,86.57,81.82,86.57,443911,80.3588319300017,84.7030814584226,80.055517210675,84.7030814584226,453695.126650894,0.0,1.0
2021-10-14,83.45,84.91,82.3714,83.08,307621,81.6503655735863,83.0788800581571,80.5950260372451,81.2883447795512,314401.194283256,0.0,1.0
2021-10-15,85.46,86.21,83.95,85.48,321660,83.6170190763173,84.3508450101722,82.1395828628229,83.6365877678868,328749.624223159,0.0,1.0
2021-10-18,85.69,87.36,85.03,85.28,362165,83.8420590293662,85.4760447754164,83.1962922075739,83.4409008521922,370147.384371013,0.0,1.0
2021-10-19,85.05,87.045,83.62,86.79,335848,83.2158608991433,85.1678378831973,81.8166994519267,84.9183370656867,343250.338233226,0.0,1.0
2021-10-20,85.34,85.99,84.08,85.05,228144,83.4996069269006,84.1355894029081,82.2667793580244,83.2158608991433,233172.462440988,0.0,1.0
2021-10-21,87.97,88.6078,84.32,85.17,340614,86.072889868285,86.6969354424352,82.5016036568579,83.3332730485601,348121.384397024,0.0,1.0
2021-10-22,88.41,90.67,87.345,88.5,469947,86.5034010828132,88.7146632301626,85.4613682567393,86.5914601948758,480304.979340921,0.0,1.0
2021-10-25,89.83,90.45,88.51,89.055,323718,87.8927781842451,88.4994076228985,86.6012445406605,87.1344913859284,330852.984064765,0.0,1.0
2021-10-26,89.37,90.74,88.57,90.49,373428,87.4426982781475,88.7831536506557,86.6599506153689,88.5385450060374,381658.629218447,0.0,1.0
2021-10-27,86.97,89.41,86.93,89.33,242928,85.0944552898118,87.4818356612864,85.0553179066729,87.4035608950085,248282.312731715,0.0,1.0
2021-10-28,92.68,94.03,87.77,88.06,728178,90.6813167328937,92.0022034138324,85.8772029525904,86.1609489803476,744227.581507091,0.0,1.0
2021-10-29,89.85,91.96,87.29,91.51,523116,87.9123468758146,89.976843836393,85.4075543549233,89.53654827608,534645.863412055,0.0,1.0
2021-11-01,96.8,96.99,92.53,93.99,648598,94.7124671962031,94.898369766113,90.5345515461227,91.9630660306935,662893.579468669,0.0,1.0
2021-11-02,105.74,106.6499,90.85,97.02,873623,103.459672327753,104.349949950706,88.8907814542877,94.9277228034672,892878.29684359,0.0,1.0
2021-11-03,110.46,112.59,104.415,106.0,917079,108.077883538147,110.161949190295,102.163246511276,103.714065318156,937292.099213297,0.0,1.0
2021-11-04,113.84,114.58,107.52,110.58,691138,111.384992413386,112.109034001456,105.201285877436,108.195295687563,706371.192521126,0.0,1.0
2021-11-05,110.01,116.79,107.2,114.19,837402,107.637587977834,114.271374419882,104.888186812324,111.727444515852,855858.959223157,0.0,1.0
2021-11-08,112.04,114.1513,110.25,111.46,678902,109.623810172134,111.689579097665,107.872412276667,109.05631811662,693865.502034295,0.0,1.0
2021-11-09,111.8,114.5975,110.1224,112.44,357132,109.388985873301,112.126156606579,107.747564024454,110.015184003524,365003.453329804,0.0,1.0
2021-11-10,106.81,110.98,105.47,109.94,531640,104.584872092997,108.668000232945,103.272787750664,107.649666116507,542951.07182908,0.08,1.0
2021-11-11,110.49,112.25,108.0,108.0,434703,108.188208197316,109.911542855903,105.750081322383,105.750081322383,443951.658598516,0.0,1.0
2021-11-12,111.3,112.1,109.45,110.1,294289,108.981333807234,109.764667742955,107.169874080878,107.806332903652,300550.236960174,0.0,1.0
2021-11-15,110.51,112.0,109.24,111.56,250942,108.207791545709,109.66675100099,106.964248922751,109.235917336343,256280.994407742,0.0,1.0
2021-11-16,113.95,114.3,109.46,109.65,286420,111.576127469311,111.918836066189,107.179665755074,107.365707564808,292513.817608314,0.0,1.0
2021-11-17,113.51,113.95,111.3535,113.76,320910,111.145293804664,111.576127469311,109.033719264185,111.390085659577,327737.620308233,0.0,1.0
2021-11-18,108.74,114.5,107.18,113.49,519087,106.474665212925,112.114669550119,104.947164038269,111.125710456271,530130.996581411,0.0,1.0
2021-11-19,110.04,110.3463,106.0849,107.68,262167,107.747582858472,108.047501839112,103.874877797008,105.436747748094,267744.815379231,0.0,1.0
2021-11-22,109.5,115.51,109.481,110.77,338223,107.21883245186,113.103628643967,107.200228270887,108.462375074818,345418.968413301,0.0,1.0
2021-11-23,110.15,112.0699,108.04,108.87,237073,107.855291274634,109.735194803623,105.789248019169,106.60195697748,242116.920193618,0.0,1.0
2021-11-24,109.85,110.75,107.475,108.85,185920,107.561541048739,108.442791726425,105.236018427066,106.582373629087,189875.598665378,0.0,1.0
2021-11-26,105.69,107.25,102.21,106.97,277861,103.488204582988,105.015705757644,100.0807019626,104.741538880142,283772.717947293,0.0,1.0
2021-11-29,107.01,109.05,106.4,107.63,245160,104.780705576928,106.778207113017,104.18341345094,105.387789377112,250375.97767214,0.0,1.0
2021-11-30,103.08,106.49,100.96,105.05,458829,100.932577617697,104.271538518709,98.856742688035,102.86153743441,468590.958799682,0.0,1.0
2021-12-01,99.84,107.29,99.83,106.32,340325,97.7600751780251,105.05487245443,97.7502835038286,104.105080057368,347565.690166713,0.0,1.0
2021-12-02,103.78,104.9607,99.25,99.4574,296232,101.617994811453,102.774097783836,97.1823664004306,97.3854457232664,302534.575859738,0.0,1.0
2021-12-03,103.74,105.67,102.25,103.84,286284,101.578828114667,103.468621234595,100.119868659386,101.676744856632,292374.924098103,0.0,1.0
2021-12-06,102.78,105.93,101.34,105.0,318521,100.638827391801,103.723204763704,99.2288263075027,102.812579063428,325297.792397242,0.0,1.0
2021-12-07,106.08,108.6485,104.28,104.98,285896,103.870079876652,106.385071394027,102.107578521279,102.792995715035,291978.669083676,0.0,1.0
2021-12-08,105.44,108.4764,104.31,106.89,334425,103.243412728075,106.216556681105,102.136953543868,104.66320548657,341540.162885484,0.0,1.0
2021-12-09,106.71,109.25,104.5,105.14,313466,104.486955351032,106.974040596948,102.322995353602,102.949662502179,320135.243175785,0.0,1.0
2021-12-10,107.87,110.95,106.85,107.43,450695,105.622789557828,108.638625210355,104.624038789783,105.191955893182,460283.901358075,0.0,1.0
2021-12-13,106.09,110.47,105.79,108.5785,408734,103.879871550848,108.168624848923,103.586121324953,106.316529674651,417430.147078826,0.0,1.0
2021-12-14,104.24,106.88,100.25,104.51,436115,102.068411824493,104.653413812373,98.1615338200823,102.332787027799,445393.700042768,0.0,1.0
2021-12-15,107.24,107.27,103.09,104.55,362922,105.005914083448,105.035289106037,100.942369291893,102.371953724585,370643.459653811,0.0,1.0
2021-12-16,104.37,111.595,104.08,108.69,435524,102.195703589047,109.270188196031,101.911745037348,106.425706841943,444790.126038839,0.0,1.0
2021-12-17,105.87,106.64,101.15,103.18,1608249,103.664454718525,104.418413631657,99.0427844977688,101.030494359662,1642465.80076375,0.0,1.0
2021-12-20,101.57,104.135,97.58,102.68,539652,99.4540348140225,101.965599245429,95.5471568096123,100.540910649836,551133.533621823,0.0,1.0
2021-12-21,106.54,107.115,102.79,102.79,288141,104.320496889691,104.883518155991,100.648619065998,100.648619065998,294271.433277976,0.0,1.0
2021-12-22,107.97,109.13,106.54,107.06,256327,105.720706299793,106.856540506589,104.320496889691,104.82966394791,261780.564646627,0.0,1.0
2021-12-23,111.64,113.71,108.33,108.7,436120,109.314250729915,111.341127288594,106.073206570868,106.435498516139,445398.806421823,0.0,1.0
2021-12-27,121.78,123.26,114.4,114.5,1029796,119.243008365183,120.692176146268,112.016752808154,112.114669550119,1051705.74442348,0.0,1.0
2021-12-28,120.33,125.0,119.4,123.59,507008,117.823215606688,122.395927456462,116.912589906412,121.015301394753,517795.006067862,0.0,1.0
2021-12-29,121.82,123.52,120.29,120.34,309239,119.282175061969,120.946759675377,117.784048909902,117.833007280885,315818.310325319,0.0,1.0
2021-12-30,116.95,122.68,116.64,121.57,435313,114.513629728266,120.12425904287,114.210087828174,119.037383207056,444574.636842846,0.0,1.0
2021-12-31,119.85,121.6139,115.84,116.95,572829,117.353215245256,119.080368656779,113.426753892452,114.513629728266,585016.401182713,0.0,1.0
2022-01-03,112.67,124.03,110.71,121.66,948134,110.322793172156,121.4461350594,108.403625029639,119.125508274825,968306.319196435,0.0,1.0
2022-01-04,115.46,116.6404,112.62,113.01,378212,113.054670272985,114.210479495141,110.273834801174,110.655710094838,386258.766794482,0.0,1.0
2022-01-05,103.35,115.2458,102.01,114.85,1142567,101.196952821003,112.844932611695,99.8848684786693,112.457378146997,1166876.03883555,0.0,1.0
2022-01-06,103.21,105.63,99.34,102.05,684781,101.059869382251,103.429454537808,97.2704914681993,99.9240351754554,699350.270706097,0.0,1.0
2022-01-07,100.58,104.08,98.545,103.0,652252,98.4846590685674,101.911745037348,96.4920533695762,100.854244224124,666129.189870325,0.0,1.0
2022-01-10,98.88,100.065,93.68,99.0702,562509,96.8200744551595,97.9803878474468,91.7284038729707,97.0063120983773,574476.83481962,0.0,1.0
2022-01-11,95.04,100.8,93.71,99.74,570471,93.060071563697,98.7000759008908,91.7577788955602,97.66215843606,582608.232821846,0.0,1.0
2022-01-12,94.67,99.23,94.2,95.94,394669,92.6977796184259,97.1627830520376,92.2375709311896,93.9413222413835,403065.902805866,0.0,1.0
2022-01-13,91.63,95.2,91.34,94.67,314936,89.7211106626847,93.2167383508413,89.4371521109857,92.6977796184259,321636.518617039,0.0,1.0
2022-01-14,90.76,91.0,88.0,90.14,542326,88.8692350075877,89.1042351883042,86.1667329293491,88.2621512074037,553864.425138772,0.0,1.0
2022-01-18,92.28,92.96,87.26,88.59,412143,90.3575694854583,91.0234033308215,85.4421490388068,86.7444417069436,420911.676316402,0.0,1.0
2022-01-19,90.29,94.3,89.43,92.85,318524,88.4090263203515,92.3354876731547,87.566942339451,90.9156949146598,325300.856224673,0.0,1.0
2022-01-20,88.59,92.66,88.2117,92.1,334624,86.7444417069436,90.729653104926,86.3740226720893,90.181319349921,341743.39677175,0.0,1.0
2022-01-21,84.91,88.77,84.46,87.77,521526,83.1411056026253,86.9206918424809,82.7004802637821,85.9415244228292,532621.888282921,0.0,1.0
2022-01-24,91.43,91.6599,81.0,83.91,532437,89.5252771787544,89.7503877685323,79.3125609917872,82.1619381829736,543765.028649949,0.0,1.0
2022-01-25,87.91,90.705,86.13,88.33,311948,86.0786078615804,88.8153807995069,84.3356898546004,86.4898581778341,318584.946495631,0.0,1.0
2022-01-26,86.61,92.3,85.48,90.87,284783,84.8056902160332,90.3771528338514,83.6992310318268,88.9769434237494,290841.989106727,0.0,1.0
2022-01-27,83.88,88.23,82.66,87.74,545131,82.1325631603841,86.391941435869,80.937978908409,85.9121494002396,556729.103786881,0.0,1.0
2022-01-28,85.8,85.98,82.1,84.32,418830,84.0125646061153,84.1888147416526,80.3896451534041,82.5633968250308,427740.947660396,0.0,1.0
2022-01-31,88.44,88.78,84.5,85.2,412657,86.5975665939958,86.9304835166774,82.7396469605681,83.4250641543243,421436.612082936,0.0,1.0
2022-02-01,93.63,98.95,89.54,95.57,1045167,91.6794455019881,96.8886161745351,87.6746507556127,93.5790302961124,1067403.77490479,0.0,1.0
2022-02-02,93.52,96.92,91.53,96.56,593576,91.5717370858264,94.9009063126422,89.6231939207196,94.5484060415676,606204.810420617,0.0,1.0
2022-02-03,92.84,94.78,90.4,92.02,356605,90.9059032404633,92.8054880345876,88.5167347365131,90.1029859563489,364192.060359658,0.0,1.0
2022-02-04,89.62,93.34,88.12,92.8,341484,87.7529841491848,91.3954869502891,86.2842330197073,90.8667365436772,348749.34883094,0.0,1.0
2022-02-07,85.37,90.75,84.0,90.75,491846,83.5915226156651,88.8594433333912,82.2500632507423,88.8594433333912,502310.422230917,0.0,1.0
2022-02-08,87.47,89.83,85.3,85.6,379049,85.6477741969337,87.9586093073117,83.5229808962895,83.816731122185,387113.57464777,0.0,1.0
2022-02-09,90.7,91.65,88.54,88.54,303642,88.8104849624087,89.7406940110778,86.695483335961,86.695483335961,310102.229614636,0.0,1.0
2022-02-10,88.18,92.9925,87.61,88.8,392583,86.4213164584585,91.1378347784441,85.8626846782213,87.0289510264359,400572.108348296,0.08,1.0
2022-02-11,84.99,89.83,83.84,88.0,409557,83.2949386006395,88.0384084538822,82.1678744826169,86.2449064225941,417891.531163608,0.0,1.0
2022-02-14,86.8,89.04,85.0,85.0,382956,85.0688395168315,87.2641644075884,83.3047391581875,83.3047391581875,390749.197812004,0.0,1.0
2022-02-15,90.45,91.0,88.1635,88.66,290276,88.6460430218595,89.1850736870007,86.4051455385043,86.8917432207636,296183.149354175,0.0,1.0
2022-02-16,90.17,90.65,88.2,90.31,308979,88.3716274105149,88.84205417282,86.4409175735546,88.5088352161872,315266.757514584,0.0,1.0
2022-02-17,86.94,89.905,86.91,89.33,243238,85.2060473225038,88.1119126354923,85.1766456498597,87.5483805764811,248187.920746499,0.0,1.0
2022-02-18,88.34,88.8,86.65,86.85,189687,86.5781253792269,87.0289510264359,84.9218311536111,85.1178423045716,193547.151853909,0.0,1.0
2022-02-22,86.24,88.68,84.64,87.08,374853,84.5200082941422,86.9113443358596,82.9519190864587,85.3432551281761,382481.300847677,0.0,1.0
2022-02-23,84.66,87.98,84.5221,86.91,319368,82.9715202015547,86.2253053074981,82.8363705129675,85.1766456498597,325867.174836859,0.0,1.0
2022-02-24,87.74,87.8173,80.0,81.45,399736,85.9900919263455,86.0658502361917,78.4044603841765,79.8255412286397,407870.672705426,0.0,1.0
2022-02-25,89.75,89.88,86.62,86.71,347107,87.960003993498,88.0874112416223,84.8924294809671,84.9806344988993,354170.666616873,0.0,1.0
2022-02-28,92.68,93.2875,88.01,88.22,459348,90.8315673550684,91.4269512261108,86.2547069801421,86.4605186886506,468695.783631928,0.0,1.0
2022-03-01,90.81,93.52,89.91,92.48,278552,88.9988630935883,91.6548141891023,88.1168129142663,90.635556204108,284220.564631261,0.0,1.0
2022-03-02,95.21,95.57,91.7423,92.04,257082,93.311108414718,93.6639284864468,89.9125690737904,90.204331671995,262313.647708629,0.0,1.0
2022-03-03,94.56,96.803,93.66,95.75,181380,92.6740721740966,94.8723372321179,91.7920219947746,93.8403385223112,185071.103466563,0.0,1.0
2022-03-04,87.57,93.69,86.84,93.46,480129,85.8234824480292,91.8214236674187,85.1080417470236,91.5960108438142,489899.679326814,0.0,1.0
2022-03-07,80.09,87.49,80.0301,87.21,427453,78.4926654021087,85.745077987645,78.433960062396,85.4706623763004,436151.716782958,0.0,1.0
2022-03-08,82.42,84.69,78.6246,80.94,464440,80.7761953107978,83.0009218741988,77.0564916990215,79.3257127936905,473891.406406499,0.0,1.0
2022-03-09,85.95,87.0,83.24,84.97,370287,84.2357921252496,85.2648506677919,81.5798410297356,83.2753374855434,377822.382232459,0.0,1.0
2022-03-10,85.86,86.09,83.01,85.0,237456,84.1475871073174,84.3729999309219,81.3544282061311,83.3047391581875,242288.256394069,0.0,1.0
2022-03-11,84.01,87.33,84.01,87.33,213018,82.3344839609333,85.5882690668766,82.3344839609333,85.5882690668766,217352.940336533,0.0,1.0
2022-03-14,81.93,85.08,80.41,85.0,353570,80.2959679909447,83.3831436185717,78.8062832436454,83.3047391581875,360765.189396146,0.0,1.0
2022-03-15,84.0,84.5513,82.06,82.72,280233,82.3246834033853,82.8649881410077,80.423375239069,81.0702120372385,285935.773170942,0.0,1.0
2022-03-16,89.69,89.81,84.31,85.0,327694,87.9012006482098,88.0188073387861,82.628500687374,83.3047391581875,334362.609876348,0.0,1.0
2022-03-17,91.68,91.68,88.02,88.59,258172,89.8515116002662,89.8515116002662,86.2645075376902,86.8231393179274,263425.829331622,0.0,1.0
2022-03-18,93.29,93.52,89.84,90.78,544371,91.4294013654978,91.6548141891023,88.0482090114302,88.9694614209442,555449.011275756,0.0,1.0
2022-03-21,90.99,94.08,89.75,93.54,175523,89.1752731294527,92.2036454117915,87.960003993498,91.6744153041983,179094.912855671,0.0,1.0
2022-03-22,92.77,93.0,90.36,91.95,146321,90.9197723730006,91.1451851966051,88.5578380039273,90.1161266540628,149298.648860575,0.0,1.0
2022-03-23,88.11,92.1289,87.79,91.76,292113,86.3527125556224,90.2914586285969,86.0390947140857,89.9299160606504,298057.532511458,0.0,1.0
2022-03-24,88.54,89.73,87.33,88.85,244686,86.7741365301873,87.9404028784019,85.5882690668766,87.077953814176,249665.387709888,0.0,1.0
2022-03-25,86.11,89.45,83.94,89.04,224464,84.3926010460179,87.6659872670573,82.2658800580972,87.2641644075884,229031.867728078,0.0,1.0
2022-03-28,86.88,87.27,84.77,86.64,320671,85.1472439772156,85.5294657215885,83.079326334583,84.9120305960631,327196.691033887,0.0,1.0
2022-03-29,89.76,89.84,87.38,88.95,441377,87.969804551046,88.0482090114302,85.6372718546167,87.1759593896562,450359.071754115,0.0,1.0
2022-03-30,85.01,88.88,84.42,88.73,304071,83.3145397157355,87.1073554868201,82.7363068204022,86.9603471235997,310258.879160775,0.0,1.0
2022-03-31,80.5,86.27,80.28,85.9,610400,78.8944882615776,84.5494099667863,78.6788759955211,84.1867893375095,622821.708876339,0.0,1.0
2022-04-01,75.0,82.28,74.01,80.98,822528,73.5041816101654,80.6389875051255,72.5339264129113,79.3649150238826,839266.537612447,0.0,1.0
2022-04-04,76.89,77.2199,74.5,76.52,761258,75.3564869867416,75.6798073802508,73.0141537327643,74.9938663574648,776749.68619886,0.0,1.0
2022-04-05,73.22,77.24,72.89,76.27,492710,71.7596823666175,75.6995065009224,71.4362639675328,74.7488524187642,502736.70409643,0.0,1.0
2022-04-06,70.81,72.995,69.39,72.0,733854,69.3977479975442,71.539169821787,68.0060688257251,70.5640143457588,748788.011706646,0.0,1.0
2022-04-07,70.88,72.5,69.2,71.27,546269,69.4663519003803,71.0540422231599,67.8198582323126,69.8485736447532,557385.635789923,0.0,1.0
2022-04-08,68.19,69.84,65.155,69.0,779366,66.8300019199624,68.4470939153861,63.8555327041377,67.6238470813522,795226.186042131,0.0,1.0
2022-04-11,68.38,70.0,67.02,67.78,509312,67.0162125133748,68.6039028361544,65.6833366868438,66.4281790604935,519676.556669767,0.0,1.0
2022-04-12,68.5,71.29,68.09,69.37,393462,67.1338192039511,69.8681747598493,66.7319963444822,67.986467710629,401468.99609748,0.0,1.0
2022-04-13,70.46,70.94,68.56,69.03,411839,69.0547284833634,69.5251552456685,67.1926225492392,67.6532487539963,420219.970121105,0.0,1.0
2022-04-14,69.16,71.3,69.06,69.9,436629,67.7806560021206,69.8779753173973,67.6826504266403,68.5058972606742,445514.44941836,0.0,1.0
2022-04-18,69.32,70.32,68.11,68.93,430357,67.9374649228889,68.9175206776911,66.7515974595782,67.5552431785161,439114.81351064,0.0,1.0
2022-04-19,73.44,73.98,69.92,69.92,402526,71.975294632674,72.5045247402672,68.5254983757702,68.5254983757702,410717.449520244,0.0,1.0
2022-04-20,74.01,75.91,73.75,73.83,290014,72.5339264129113,74.3960323470354,72.2791119166627,72.3575163770468,295915.817624611,0.0,1.0
2022-04-21,73.97,75.74,73.41,74.63,336014,72.4947241827192,74.2294228687191,71.9458929600299,73.1415609808886,342851.922815161,0.0,1.0
2022-04-22,73.51,74.44,72.18,73.37,367428,72.0438985355102,72.9553503874762,70.7404243816232,71.9066907298378,374905.201259855,0.0,1.0
2022-04-25,75.29,75.39,71.2501,72.62,485873,73.7883977790581,73.8864033545383,69.8290705352326,71.1716489137362,495760.570374956,0.0,1.0
2022-04-26,71.84,75.46,71.72,75.07,270413,70.4072054249905,73.9550072573744,70.2895987344142,73.5727855130016,275915.935062873,0.0,1.0
2022-04-27,70.91,72.52,70.04,72.07,467871,69.4957535730244,71.073643338256,68.6431050663465,70.632618248595,477392.227643646,0.0,1.0
2022-04-28,76.43,76.73,72.32,74.25,749880,74.9056613395326,75.1996780659733,70.8776321872955,72.7691397940638,765140.142614988,0.0,1.0
2022-04-29,72.16,77.12,71.63,74.88,488443,70.7208232665272,75.5818998103461,70.201393716482,73.3865749195892,498382.87016495,0.0,1.0
2022-05-02,75.59,75.64,71.824,73.65,425289,74.0824145054987,74.1314172932389,70.3915245329136,72.1811063411825,433943.679138777,0.0,1.0
2022-05-03,76.51,76.85,74.31,76.15,320620,74.9840657999168,75.3172847565495,72.8279431393519,74.631245728188,327144.653178132,0.0,1.0
2022-05-04,81.29,81.85,76.5,77.48,349090,79.6687323078713,80.2175635305605,74.9742652423687,75.9347198820749,356194.020890631,0.0,1.0
2022-05-05,79.39,80.5,77.3613,79.37,310524,77.8066263737471,78.8944882615776,75.8183872639799,77.7870252586511,316843.198438919,0.0,1.0
2022-05-06,79.75,81.63,76.05,78.44,371424,78.1594464454759,80.0019512645041,74.5332401527077,76.875573406685,378982.520310756,0.0,1.0
2022-05-09,77.42,79.6,76.82,78.36,276594,75.8759165367868,78.0124380822556,75.2878830839054,76.7971689463008,282222.719110324,0.0,1.0
2022-05-10,77.8,80.65,75.19,80.12,255947,76.3659444141879,79.1634115296176,73.8040534768996,78.6431808028886,260753.360057974,0.12,1.0
2022-05-11,75.28,79.52,74.75,77.68,267342,73.8923945437026,78.054240357535,73.3721638169736,76.2481563251172,272362.343706389,0.0,1.0
2022-05-12,74.3,76.0,70.64,74.8,468060,72.9304584829583,74.599123078127,69.3379217663012,73.4212421874197,476849.573187948,0.0,1.0
2022-05-13,75.14,78.38,74.97,75.76,428652,73.7549751064534,76.9352535113631,73.5881086469366,74.3635468999855,436701.540926719,0.0,1.0
2022-05-16,72.4,74.85,71.52,74.85,546923,71.0654804060052,73.4703205578658,70.2017010861532,73.4703205578658,557193.520310797,0.0,1.0
2022-05-17,77.84,78.04,74.01,74.09,446233,76.4052071105448,76.6015205923293,72.6458039343708,72.7243293270846,454612.689809805,0.0,1.0
2022-05-18,68.44,76.365,67.58,75.7,533711,67.1784734666712,74.9573951823838,66.3343254949976,74.3046528554502,543733.415706774,0.0,1.0
2022-05-19,66.78,68.635,66.07,67.22,516936,65.5490715678595,67.3698791114111,64.8521587075243,65.9809612277855,526643.402481487,0.0,1.0
2022-05-20,68.75,68.94,65.88,68.09,264379,67.4827593634372,67.6692571711325,64.665660899829,66.8349248735482,269343.702324182,0.0,1.0
2022-05-23,69.39,71.38,68.62,69.38,163820,68.1109625051478,70.064281648904,67.3551556002773,68.1011468310585,166896.33183705,0.0,1.0
2022-05-24,68.0,68.95,66.51,68.12,138297,66.7465838067452,67.6790728452218,65.2840483674503,66.8643718958159,140894.04226632,0.0,1.0
2022-05-25,69.93,70.83,67.4,67.65,195158,68.641008905966,69.5244195739965,66.1576433613916,66.4030352136222,198822.819732969,0.0,1.0
2022-05-26,73.03,73.769,70.04,70.04,181348,71.6838678736265,72.4092461888204,68.7489813209475,68.7489813209475,184753.485447353,0.0,1.0
2022-05-27,75.78,75.99,73.2,73.33,254275,74.383178248164,74.5893074040377,71.8507343331434,71.9783380963033,259049.96201847,0.0,1.0
2022-05-31,75.63,75.95,72.57,75.33,316797,74.2359431368256,74.5500447076808,71.232346865522,73.9414729141487,322746.045885617,0.0,1.0
2022-06-01,76.78,77.57,74.98,75.87,325500,75.3647456570867,76.1401839101356,73.5979243210258,74.471519314967,331612.477188132,0.0,1.0
2022-06-02,81.02,81.96,76.97,77.39,307594,79.526591470919,80.4492648353064,75.551243464782,75.9635017765296,313370.225217223,0.0,1.0
2022-06-03,82.31,82.55,80.0,80.52,313639,80.7928134284294,81.0283896065708,78.5253927138179,79.0358077664577,319528.742650717,0.0,1.0
2022-06-06,85.1,86.68,81.25,83.31,483421,83.5313864993238,85.0822630054217,79.7523519749713,81.7743808373521,492499.033286524,0.0,1.0
2022-06-07,82.53,83.16,76.51,83.0,486819,81.0087582583924,81.6271457260137,75.0997224566776,81.470094940586,495960.843417047,0.0,1.0
2022-06-08,79.11,81.57,77.25,81.5,211239,77.6517977198766,80.0664535458265,75.8260823392804,79.997743827202,215205.800518414,0.0,1.0
2022-06-09,78.61,80.36,77.8459,78.22,164657,77.1610140154153,78.8787569810301,76.4109983582574,76.7782027259354,167749.049635534,0.0,1.0
2022-06-10,74.16,77.67,73.41,76.61,189986,72.7930390457092,76.2383406510279,72.0568634890171,75.1978791975698,193553.696132302,0.0,1.0
2022-06-13,71.93,72.9,70.06,71.5,231111,70.6041437238115,71.5562641104665,68.768612669126,70.1820697379747,235450.971475964,0.0,1.0
2022-06-14,74.82,75.14,72.63,73.12,222300,73.4408735355982,73.7549751064534,71.2912409100574,71.7722089404295,226474.51207042,0.0,1.0
2022-06-15,74.78,77.25,73.96,76.02,317551,73.4016108392413,75.8260823392804,72.5967255639246,74.6187544263054,323514.205049365,0.0,1.0
2022-06-16,69.95,72.51,69.155,72.51,195790,68.6606402541445,71.1734528209867,67.8802941640509,71.1734528209867,199466.687891442,0.0,1.0
2022-06-17,68.31,71.17,68.24,71.05,514813,67.0508697035112,69.8581524930302,66.9821599848866,69.7403644039595,524480.535233959,0.0,1.0
2022-06-21,70.54,71.8,68.98,70.28,240287,69.2397650254089,70.4765399606515,67.7085198674895,68.984557499089,244799.285118601,0.0,1.0
2022-06-22,67.38,70.25,67.118,68.59,194967,66.1380120132131,68.9551104768213,65.8808413520753,67.3257085780096,198628.232995203,0.0,1.0
2022-06-23,67.49,68.5485,66.35,68.01,269771,66.2459844281946,67.2849735305393,65.1269975820227,66.7563994808344,274836.957245835,0.0,1.0
2022-06-24,71.48,72.88,68.73,68.73,624860,70.1624383897963,71.5366327622881,67.4631280152588,67.4631280152588,636594.078328036,0.0,1.0
2022-06-27,72.2,74.5482,71.61,72.45,167758,70.8691669242206,73.174083513853,70.2900421529562,71.1145587764513,170908.282482724,0.0,1.0
2022-06-28,70.11,75.24,70.11,74.71,141519,68.8176910395721,73.8531318473457,68.8176910395721,73.3329011206167,144176.547340053,0.0,1.0
2022-06-29,69.69,71.66,68.2,70.09,173144,68.4054327278246,70.3391205234024,66.9428972885297,68.7980596913937,176395.424731987,0.0,1.0
2022-06-30,70.37,70.64,67.4,68.22,251530,69.072898565892,69.3379217663012,66.1576433613916,66.9625286367082,256253.414399787,0.0,1.0
2022-07-01,70.8,71.39,68.905,69.64,160029,69.4949725517288,70.0740973229932,67.6349023118203,68.3563543573785,163034.141664945,0.0,1.0
2022-07-05,71.74,71.88,68.11,68.97,230398,70.4176459161162,70.5550653533654,66.8545562217267,67.6987041934002,234724.582240218,0.0,1.0
2022-07-06,73.75,74.37,70.12,71.63,279802,72.3905964080509,72.9991682015829,68.8275067136614,70.3096735011347,285056.326704128,0.0,1.0
2022-07-07,76.77,77.05,74.57,74.6,207868,75.3549299829975,75.6297688574958,73.1954816833675,73.2249287056352,211771.497413648,0.0,1.0
2022-07-08,76.23,77.06,74.34,76.77,211590,74.8248835821792,75.6395845315851,72.9697211793153,75.3549299829975,215563.391853262,0.0,1.0
2022-07-11,74.7,76.28,74.63,75.47,111994,73.3230854465274,74.8739619526253,73.2543757279028,74.0788923513979,114097.105284816,0.0,1.0
2022-07-12,75.85,78.42,74.93,74.93,190981,74.4518879667886,76.97451620772,73.5488459505797,73.5488459505797,194567.380970404,0.0,1.0
2022-07-13,71.74,74.45,71.0501,74.2,199347,70.4176459161162,73.0776935942968,69.7404625607004,72.8323017420661,203090.483840315,0.0,1.0
2022-07-14,71.12,71.3,68.16,69.79,173341,69.8090741225841,69.9857562561902,66.9036345921728,68.5035894687169,176596.124142144,0.0,1.0
2022-07-15,73.3,73.8,72.02,72.49,155111,71.9488910740356,72.439674778497,70.6924847906145,71.1538214728082,158023.787862145,0.0,1.0
2022-07-18,74.31,75.8,74.0808,74.65,131415,72.9402741570476,74.4028095963424,72.7152989069225,73.2740070760813,133882.807034342,0.0,1.0
2022-07-19,79.75,80.19,75.27,75.27,228462,78.2800008615872,78.7118905215132,73.8825788696134,73.8825788696134,232752.22661553,0.0,1.0
2022-07-20,81.25,81.34,78.79,79.1,232964,79.7523519749713,79.8406930417743,77.3376961490214,77.6419820457874,237338.768465917,0.0,1.0
2022-07-21,82.3,82.71,81.0,82.0,155233,80.7829977543401,81.1854403919984,79.5069601227406,80.4885275316633,158148.07886742,0.0,1.0
2022-07-22,81.13,82.72,79.69,82.09,150968,79.6345638859005,81.1952560660877,78.2211068170518,80.5768685984664,153802.98757646,0.0,1.0
2022-07-25,80.34,82.02,79.54,82.02,202062,78.8591256328516,80.5081588798418,78.0738717057134,80.5081588798418,205856.468097045,0.0,1.0
2022-07-26,79.73,80.6299,78.05,79.03,147309,78.2603695134087,79.1436820246983,76.6113362664186,77.5732723271628,150075.276196948,0.0,1.0
2022-07-27,81.73,82.73,76.8247,82.73,276778,80.2235043312542,81.2050717401769,75.4086217202656,81.2050717401769,281975.539819283,0.0,1.0
2022-07-28,87.68,87.7683,82.48,82.48,376379,86.0638304143444,86.1505028165523,80.9596798879462,80.9596798879462,383446.920281388,0.0,1.0
2022-07-29,88.6,88.76,82.55,84.13,404764,86.9668724305533,87.1239232159809,81.0283896065708,82.5792661126687,412364.954582417,0.0,1.0
2022-08-01,87.86,90.25,87.209,88.4,288519,86.2405125479505,88.5864586552758,85.6015121647418,86.7705589487688,293937.020908886,0.0,1.0
2022-08-02,86.03,87.72,85.56,87.54,205336,84.4442441896219,86.1030931107013,83.9829075074282,85.9264109770952,209191.94966483,0.0,1.0
2022-08-03,85.63,87.44,85.47,86.13,172560,84.0516172260528,85.8282542362029,83.8945664406252,84.5424009305142,175800.457952639,0.0,1.0
2022-08-04,86.55,86.55,85.3,85.94,208028,84.9546592422617,84.9546592422617,83.7276999811083,84.3559031228188,211934.50201073,0.0,1.0
2022-08-05,88.28,88.51,85.31,85.75,162909,86.652770859698,86.8785313637503,83.7375156551975,84.1694053151235,165968.224412416,0.0,1.0
2022-08-08,88.45,90.235,88.12,89.07,170676,86.8196373192149,88.5717351441419,86.4957200742704,87.428209112747,173881.078822002,0.0,1.0
2022-08-09,85.94,87.89,84.76,87.89,186836,84.4736912118896,86.3904203003604,83.3138243788662,86.3904203003604,190079.131261403,0.12,1.0
2022-08-10,89.47,91.37,87.98,87.98,326063,87.9434623310188,89.8110445197853,86.4788847198283,86.4788847198283,331722.857353438,0.0,1.0
2022-08-11,90.77,93.215,89.79,90.48,221242,89.2212817233328,91.624565118877,88.2580024891269,88.9362297050474,225082.356497331,0.0,1.0
2022-08-12,91.08,91.64,90.11,91.46,116720,89.5259925014999,90.076437778189,88.5725426472349,89.8995089392532,118746.045734393,0.0,1.0
2022-08-15,91.3,91.39,88.72,90.39,232047,89.7422388601992,89.8307032796671,87.2062588354531,88.8477652855795,236074.9115364,0.0,1.0
2022-08-16,91.98,92.49,90.9593,91.09,193322,90.4106366961788,90.9119350731634,89.4073518856135,89.5358218814408,196677.716359358,0.0,1.0
2022-08-17,89.0,91.2199,87.95,90.38,209419,87.4814814737977,89.6635055268728,86.4493965800057,88.8379359056386,213054.130840051,0.0,1.0
2022-08-18,91.02,91.3399,88.17,88.51,129066,89.4670162218546,89.7814580861633,86.665642938705,86.9998418566948,131306.349715174,0.0,1.0
2022-08-19,90.0,90.36,88.65,89.58,161219,88.4644194678853,88.8182771457568,87.137453175867,88.0515855103685,164017.466991544,0.0,1.0
2022-08-22,87.66,88.85,86.73,88.4,178981,86.1643445617203,87.3340407746845,85.2502122272188,86.8917186773451,182087.78282717,0.0,1.0
2022-08-23,88.74,90.07,87.9,88.21,195440,87.2259175953349,88.5332251274714,86.4002496803013,86.7049604584685,198832.480965813,0.0,1.0
2022-08-24,88.53,90.33,88.476,88.74,169140,87.0195006165765,88.7887890059342,86.9664219648958,87.2259175953349,172075.961065072,0.0,1.0
2022-08-25,91.32,91.32,88.72,88.88,112989,89.7618976200809,89.7618976200809,87.2062588354531,87.3635289145072,114950.282397903,0.0,1.0
2022-08-26,87.32,91.1,87.235,90.94,170158,85.8301456437305,89.5456512613817,85.746595914233,89.3883811823276,173111.631683283,0.0,1.0
2022-08-29,84.73,86.32,84.54,86.2,209570,83.2843362390436,84.8472076496429,83.0975780201669,84.7292550903524,213207.751923892,0.0,1.0
2022-08-30,83.55,85.2035,82.12,84.79,180553,82.1244694060202,83.7497573792441,80.7188680744749,83.3433125186888,183687.069872188,0.0,1.0
2022-08-31,80.53,84.74,80.36,83.74,214569,79.1559966638756,83.2941656189844,78.9888972048807,82.3112276248968,218293.525421375,0.0,1.0
2022-09-01,78.72,79.765,77.0981,79.53,257789,77.376878894577,78.4040490983986,75.7826517619663,78.173058669788,262263.74557765,0.0,1.0
2022-09-02,78.94,81.225,77.83,80.19,258349,77.5931252532763,79.8391385697665,76.502064079839,78.8217977458858,262833.466153483,0.0,1.0
2022-09-06,79.12,79.89,77.86,79.37,362846,77.770054092212,78.5269163476595,76.5315522196616,78.015788590734,369144.342962144,0.0,1.0
2022-09-07,76.45,78.53,73.2523,78.53,403219,75.1456096479981,77.1901206757004,72.0024688243042,77.1901206757004,410218.14440521,0.0,1.0
2022-09-08,75.48,76.315,74.16,75.83,234779,74.1921597937331,75.0129130187963,72.8946816415375,74.5361880916638,238854.33405993,0.0,1.0
2022-09-09,76.36,76.62,74.18,75.28,148894,75.0571452285302,75.312709106993,72.9143404014192,73.9955721949156,151478.527532357,0.0,1.0
2022-09-12,78.97,79.4,77.17,77.17,204103,77.6226133930989,78.0452767305566,75.8533250037412,75.8533250037412,207645.85480232,0.0,1.0
2022-09-13,75.12,77.49,74.5101,76.54,251433,73.8383021158616,76.1678651618492,73.2388082332675,75.234074067466,255797.417041943,0.0,1.0
2022-09-14,76.01,76.2,73.84,75.16,246856,74.7131169305996,74.8998751494762,72.5801414834294,73.8776196356251,251140.968692677,0.0,1.0
2022-09-15,74.38,76.875,74.31,75.82,223408,73.1109280002368,75.5633582954854,73.0421223406506,74.5263587117229,227285.954296,0.0,1.0
2022-09-16,71.75,72.27,70.25,72.27,450919,70.5258010757863,71.0369288327119,69.0513940846549,71.0369288327119,458746.129168151,0.0,1.0
2022-09-19,73.28,74.04,70.81,70.81,134399,72.0296962067404,72.776729082247,69.601839361344,69.601839361344,136731.920841815,0.0,1.0
2022-09-20,72.57,72.79,71.19,72.42,124454,71.3318102309382,71.5480565896375,69.9753557990973,71.184369531825,126614.293829919,0.0,1.0
2022-09-21,72.88,74.66,72.58,73.67,174818,71.6365210091053,73.3861506385813,71.341639610879,72.4130420244345,177852.520760753,0.0,1.0
2022-09-22,71.19,72.63,70.69,72.63,174276,69.9753557990973,71.3907865105834,69.4838868020535,71.3907865105834,177301.112632,0.0,1.0
2022-09-23,70.23,70.475,68.8,70.15,205144,69.0317353247732,69.2725551333246,67.6261339932279,68.9531002852462,208704.924658467,0.0,1.0
2022-09-26,70.74,71.7501,68.56,69.83,137000,69.5330337017578,70.5258993695857,67.3902288746468,68.6385601271381,139378.069444926,0.0,1.0
2022-09-27,72.24,72.6,70.56,71.89,161692,71.0074406928893,71.3612983707608,69.3561048628221,70.6634123949586,164498.677406489,0.0,1.0
2022-09-28,75.23,75.9379,71.67,72.89,184034,73.9464252952112,74.6422471012258,70.4471660362593,71.6463503890462,187228.493665895,0.0,1.0
2022-09-29,74.32,74.37,73.12,73.95,139836,73.0519517205915,73.1010986202959,71.8724261276864,72.6882646627791,142263.297218253,0.0,1.0
2022-09-30,72.73,75.21,72.67,74.46,179380,71.4890803099922,73.9267665353295,71.4301040303469,73.1895630397638,182493.708737452,0.0,1.0
2022-10-03,76.12,77.325,73.28,73.97,162039,74.8212401099492,76.0056803928248,72.0296962067404,72.7079234226608,164851.700691872,0.0,1.0
2022-10-04,79.03,79.15,77.065,77.83,134690,77.6815896727442,77.7995422320347,75.750116514362,76.502064079839,137027.972069614,0.0,1.0
2022-10-05,77.52,79.27,77.331,77.88,120011,76.1973533016719,77.9174947913252,76.0115780207893,76.5512109795434,122094.171475584,0.0,1.0
2022-10-06,78.18,79.58,77.11,77.52,114347,76.8460923777697,78.2222055694923,75.7943487240959,76.1973533016719,116331.854794299,0.0,1.0
2022-10-07,75.57,77.42,75.1005,76.88,127535,74.280624213201,76.0990595022631,73.8191348249769,75.5682729854558,129748.774355173,0.0,1.0
2022-10-10,77.63,77.86,75.45,75.9,134340,76.3054764810215,76.5315522196616,74.1626716539105,74.6049937512499,136671.896709718,0.0,1.0
2022-10-11,75.78,78.0,75.055,76.66,239607,74.4870411919594,76.6691635388339,73.7744111462459,75.3520266267565,243766.139310149,0.0,1.0
2022-10-12,78.06,80.58,75.3048,76.38,278250,76.7281398184792,79.20514356358,74.019949057169,75.076803988412,283079.911117158,0.0,1.0
2022-10-13,77.93,78.45,74.56,76.46,258615,76.6003578792478,77.1114856361734,73.2878568391725,75.155439027939,263104.083427004,0.0,1.0
2022-10-14,75.92,78.48,75.265,77.76,213274,74.6246525111317,77.140973775996,73.9808281250043,76.4332584202529,216976.046589761,0.0,1.0
2022-10-17,78.68,79.93,77.61,77.72,199025,77.3375613748135,78.566233867423,76.2858177211398,76.3939409004894,202479.710009317,0.0,1.0
2022-10-18,78.39,80.3,77.52,80.0,262547,77.0525093565281,78.9299209252354,76.1973533016719,78.6350395270092,267104.335755891,0.0,1.0
2022-10-19,76.69,78.67,75.82,77.84,164266,75.3815147665791,77.3277319948726,74.5263587117229,76.5118934597799,167117.35733898,0.0,1.0
2022-10-20,72.58,76.24,72.48,76.12,276227,71.341639610879,74.9391926692397,71.2433458114703,74.8212401099492,281021.795536961,0.0,1.0
2022-10-21,73.49,74.16,71.76,73.23,207058,72.2361131854988,72.8946816415375,70.5356304557272,71.980549307036,210652.148198011,0.0,1.0
2022-10-24,76.4,76.88,73.49,73.92,184344,75.0964627482937,75.5682729854558,72.2361131854988,72.6587765229565,187543.874698945,0.0,1.0
2022-10-25,75.98,78.41,75.855,76.78,219917,74.683628790777,77.0721681164098,74.560761541516,75.469979186047,223734.356920583,0.0,1.0
2022-10-26,77.67,78.635,74.67,76.92,169954,76.344794000785,77.2933291650796,73.3959800185222,75.6075905052193,172904.090616372,0.0,1.0
2022-10-27,76.16,79.02,75.34,78.18,173696,74.8605576297127,77.6717602928033,74.0545484745609,76.8460923777697,176711.044892744,0.0,1.0
2022-10-28,77.36,77.89,75.315,76.88,145656,76.0400832226179,76.5610403594843,74.0299750247087,75.5682729854558,148184.321774235,0.0,1.0
2022-10-31,79.43,80.86,76.01,76.72,339014,78.0747648703792,79.4803662019245,74.7131169305996,75.4110029064018,344898.663027754,0.0,1.0
2022-11-01,80.26,81.5,76.1301,79.62,265901,78.8906034054719,80.1094465181406,74.8311677836895,78.2615230892559,270516.555061864,0.0,1.0
2022-11-02,73.06,80.77,73.03,80.11,364042,71.8134498480411,79.3919017824566,71.7839617082185,78.7431627063588,370361.103334816,0.0,1.0
2022-11-03,71.18,73.18,69.34,71.75,211491,69.9655264191564,71.9314024073316,68.1569205100352,70.5258010757863,215162.096970634,0.0,1.0
2022-11-04,73.66,74.04,71.65,71.9,174277,72.4032126444937,72.776729082247,70.4275072763776,70.6732417748995,177302.129990171,0.0,1.0
2022-11-07,76.08,76.5026,74.01,74.46,162028,74.7819225901857,75.1973121864871,72.7472409424243,73.1895630397638,164840.509751989,0.0,1.0
2022-11-08,76.11,77.305,75.24,76.61,206855,74.8114107300083,75.986021632943,73.9562546751521,75.3028797270521,210445.624489272,0.0,1.0
2022-11-09,72.88,76.605,72.29,75.27,243468,71.7544735683959,75.4219463187015,71.1735852670052,74.1075634672497,247286.990727994,0.12,1.0
2022-11-10,81.11,81.4675,76.75,76.76,259587,79.8573730945745,80.2093520229595,75.5647070029416,75.5745525673719,263658.830162928,0.0,1.0
2022-11-11,84.86,85.22,81.5101,82.0,257893,83.549459755956,83.9039000754486,80.2512941274328,80.7336283288757,261938.258415129,0.0,1.0
2022-11-14,84.52,87.855,84.09,84.09,203148,83.2147105653241,86.498206302846,82.791351294819,82.791351294819,206334.539210124,0.0,1.0
2022-11-15,85.4,87.0,84.27,86.38,145908,84.0811202351949,85.656410544051,82.9685714545653,85.0459855493693,148196.683930291,0.0,1.0
2022-11-16,82.11,84.22,81.58,84.22,147875,80.8419295376095,82.9193436324135,80.320114622801,82.9193436324135,150194.53790191,0.0,1.0
2022-11-17,80.82,80.97,78.53,80.83,195719,79.5718517260943,79.7195351925496,77.317217471544,79.5816972905247,198789.009390525,0.0,1.0
2022-11-18,82.2,82.985,80.51,82.39,151635,80.9305396174827,81.7034164252652,79.2666392287534,81.1176053416594,154013.516515679,0.0,1.0
2022-11-21,81.53,83.08,80.51,81.74,129987,80.2708868006492,81.7969492873536,79.2666392287534,80.4776436536866,132025.950284061,0.0,1.0
2022-11-22,80.68,82.92,80.535,81.79,117784,79.4340138240694,81.639420256468,79.2912531398293,80.5268714758383,119631.536447936,0.0,1.0
2022-11-23,81.77,81.77,80.39,80.71,87733,80.5071803469776,80.5071803469776,79.1484924555892,79.4635505173604,89109.1624260236,0.0,1.0
2022-11-25,81.22,82.22,81.11,81.87,47087,79.9656743033083,80.9502307463434,79.8573730945745,80.6056359912811,47825.5973368535,0.0,1.0
2022-11-28,79.75,82.12,79.13,80.1,144171,78.5183763320468,80.8517751020399,77.907951337365,78.8629710871091,146432.437693026,0.0,1.0
2022-11-29,81.35,82.0,80.01,80.07,115565,80.0936666409029,80.7336283288757,78.7743610072359,78.833434393818,117377.729654331,0.0,1.0
2022-11-30,82.77,83.0,79.2,81.61,224956,81.4917367900127,81.7181847719108,77.9768702883775,80.349651316092,228484.615169988,0.0,1.0
2022-12-01,80.87,83.1,79.755,83.04,257146,79.6210795482461,81.8166404162143,78.523299114262,81.7575670296322,261179.541121382,0.0,1.0
2022-12-02,80.97,82.32,79.7,79.71,138767,79.7195351925496,81.0486863906469,78.469148509895,78.4789940743254,140943.671621534,0.0,1.0
2022-12-05,78.51,80.5,78.15,80.07,200065,77.2975263426833,79.2567936643231,76.9430860231907,78.833434393818,203203.179883993,0.0,1.0
2022-12-06,77.58,78.25,76.15,78.02,221663,76.3818888506607,77.0415416674942,74.9739731371205,76.8150936855961,225139.961825535,0.0,1.0
2022-12-07,77.65,79.54,76.865,76.93,141879,76.4508078016732,78.3116194790094,75.6779309938906,75.7419271626879,144104.485835909,0.0,1.0
2022-12-08,76.91,78.13,76.31,78.09,158895,75.7222360338272,76.92339489433,75.1315021680062,76.8840126366086,161387.395434819,0.0,1.0
2022-12-09,77.1,78.03,76.5,76.6,112823,75.9093017580038,76.8249392500265,75.3185678921828,75.4170235364863,114592.719186523,0.0,1.0
2022-12-12,79.05,79.19,76.01,76.3,218901,77.8291868219222,77.9670247239471,74.8361352350956,75.1216566035758,222334.637641697,0.0,1.0
2022-12-13,78.53,83.705,78.42,82.43,319551,77.317217471544,82.4122970642505,77.2089162628101,81.1569875993808,324563.413566141,0.0,1.0
2022-12-14,78.87,80.185,78.06,78.33,221683,77.6519666621759,78.946658384767,76.8544759433175,77.120306182937,225160.275541566,0.0,1.0
2022-12-15,76.23,78.11,75.42,77.19,241788,75.0527376525634,76.9037037654693,74.2552469337049,75.997911837877,245580.638581416,0.0,1.0
2022-12-16,74.59,75.98,74.01,74.95,1323366,73.4380650859858,74.8065985418046,72.8670223490255,73.7925054054785,1344124.05643346,0.0,1.0
2022-12-19,72.97,75.9,72.72,74.9,251881,71.843083648269,74.7278340263618,71.5969445375103,73.7432775833267,255831.955376304,0.0,1.0
2022-12-20,71.36,72.49,69.98,72.49,211847,70.2579477749826,71.3704965556122,68.8992598835942,71.3704965556122,215169.989997672,0.0,1.0
2022-12-21,72.04,72.74,70.95,71.72,392167,70.9274461562464,71.6166356663709,69.8542796333382,70.6123880944752,398318.453730368,0.0,1.0
2022-12-22,70.54,71.05,68.0,71.05,362044,69.4506114916938,69.9527352776417,66.9498381263847,69.9527352776417,367722.950330745,0.0,1.0
2022-12-23,71.52,72.02,70.56,70.79,166304,70.4154768058682,70.9077550273857,69.4703026205545,69.6967506024526,168912.611538388,0.0,1.0
2022-12-27,70.78,72.11,70.18,71.52,107881,69.6869050380222,70.9963651072589,69.0961711722012,70.4154768058682,109573.19995534,0.0,1.0
2022-12-28,69.34,71.2,68.95,70.79,142780,68.2691437600517,70.1004187440969,67.885166747268,69.6967506024526,145019.618743091,0.0,1.0
2022-12-29,71.1,71.805,69.56,69.86,140686,70.0019630997934,70.6960753921332,68.4857461775194,68.7811131104299,142892.772674678,0.0,1.0
2022-12-30,70.04,70.585,69.06,70.22,204013,68.9583332701763,69.4949165316304,67.9934679560019,69.1355534299226,207213.107428451,0.0,1.0
2023-01-03,68.81,71.3917,68.23,71.0,251609,67.7473288452431,70.2891582142268,67.1762861082828,69.9035074554899,255555.688838286,0.0,1.0
2023-01-04,70.63,70.99,68.79,68.92,213056,69.539221571567,69.8936618910596,67.7276377163824,67.855630053977,216397.954131728,0.0,1.0
2023-01-05,70.27,70.4316,68.86,69.99,166338,69.1847812520743,69.3438855732688,67.7965566673949,68.9091054480245,168947.144855641,0.0,1.0
2023-01-06,75.96,76.2,70.57,71.01,302320,74.7869074129439,75.0232009592723,69.4801481849848,69.9133530199203,307062.1315199,0.0,1.0
2023-01-09,77.66,78.44,76.43,76.49,236057,76.4606533661035,77.2286073916708,75.2496489411704,75.3087223277524,239759.743252822,0.0,1.0
2023-01-10,78.51,78.58,76.125,77.88,242965,77.2975263426833,77.3664452936957,74.9493592260447,76.6772557835712,246776.100769822,0.0,1.0
2023-01-11,77.66,78.91,77.28,78.5,180062,76.4606533661035,77.6913489198973,76.0865219177502,77.2876807782529,182886.416795899,0.0,1.0
2023-01-12,78.64,78.88,77.015,78.2,181717,77.4255186802779,77.6618122266063,75.8256144603459,76.9923138453424,184567.376797439,0.0,1.0
2023-01-13,78.1,78.53,77.28,77.49,116759,76.8938582010389,77.317217471544,76.0865219177502,76.2932787707875,118590.458501363,0.0,1.0
2023-01-17,76.29,78.4,76.05,78.02,144887,75.1118110391455,77.1892251339494,74.875517492817,76.8150936855961,147159.668726924,0.0,1.0
2023-01-18,77.23,79.35,76.35,76.53,199550,76.0372940955984,78.1245537548327,75.1708844257276,75.3481045854739,202680.101696203,0.0,1.0
2023-01-19,75.98,77.06,74.75,76.44,170229,74.8065985418046,75.8699195002824,73.5955941168714,75.2594945056007,172899.178309411,0.0,1.0
2023-01-20,79.29,79.33,76.06,77.0,216269,78.0654803682507,78.1048626259721,74.8853630572474,75.8108461137004,219661.352612058,0.0,1.0
2023-01-23,81.43,82.08,79.235,79.5,153451,80.1724311563457,80.8123928443185,78.0113297638837,78.272237221288,155858.001931266,0.0,1.0
2023-01-24,82.1,82.64,80.4793,80.55,117135,80.8320839731792,81.3637444524181,79.2364133459523,79.3060214864748,118972.35636274,0.0,1.0
2023-01-25,80.85,81.3,79.72,81.3,231633,79.6013884193854,80.0444388187511,78.4888396387557,80.0444388187511,235266.349266833,0.0,1.0
2023-01-26,80.64,82.33,79.65,81.51,125440,79.394631566348,81.0585319550773,78.4199206877433,80.2511956717885,127407.626944484,0.0,1.0
2023-01-27,83.85,85.16,79.71,80.49,236733,82.5550577484906,83.8448266888665,78.4789940743254,79.2469480998927,240446.346854659,0.0,1.0
2023-01-30,80.48,83.75,80.46,82.58,181106,79.2371025354624,82.4566021041871,79.2174114066017,81.304671065836,183946.792772702,0.0,1.0
2023-01-31,83.45,83.74,80.46,80.46,214318,82.1612351712765,82.4467565397567,79.2174114066017,79.2174114066017,217679.749613264,0.0,1.0
2023-02-01,87.83,88.5,83.92,83.95,363278,86.4735923917701,87.1332452086036,82.623976699503,82.6535133927941,368976.306609839,0.0,1.0
2023-02-02,90.15,92.42,87.605,87.75,408346,88.7577633396115,90.9927064653011,86.2520671920873,86.3948278763273,414751.234313394,0.0,1.0
2023-02-03,86.7,89.69,78.3699,79.92,484304,85.3610436111405,88.3048673758154,77.1595899850141,78.6857509273627,491900.696426349,0.0,1.0
2023-02-06,86.38,88.64,85.78,86.89,191006,85.0459855493693,87.2710831106286,84.4552516835483,85.5481093353172,194002.082207893,0.0,1.0
2023-02-07,101.39,103.57,91.35,91.35,1356887,99.8241777593257,101.970510805142,89.9392310712536,89.9392310712536,1378170.8601867,0.0,1.0
2023-02-08,102.89,102.9901,100.15,100.45,422440,101.301012423878,101.399566523826,98.6033277699622,98.8986947028727,429066.310000222,0.0,1.0
2023-02-09,101.86,103.53,100.62,103.1,550365,100.286919287552,101.931128547421,99.0660692981887,101.507769276916,558997.916161519,0.0,1.0
2023-02-10,100.8,101.48,99.25,100.39,349542,99.243289457935,99.9127878391988,97.7172269712306,98.8396213162906,355024.846439961,0.0,1.0
2023-02-13,98.61,100.3,97.4,99.53,356383,97.2052576208524,98.8711828351232,96.0124945976171,98.1121518203371,361533.19779342,0.12,1.0
2023-02-14,101.52,102.42,97.32,98.3,280395,100.073803404005,100.960982512197,95.9336342324445,96.8996737058087,284447.072377992,0.0,1.0
2023-02-15,102.43,103.035,100.1,100.1,234882,100.970840057843,101.567221569461,98.6740319221917,98.6740319221917,238276.350342509,0.0,1.0
2023-02-16,101.61,103.52,99.99,100.7,250382,100.162521314824,102.04531253332,98.5655989200794,99.2654846609861,254000.345498838,0.0,1.0
2023-02-17,102.18,103.46,101.0,101.54,222593,100.724401416679,101.98616725944,99.5612110303833,100.093518495298,225809.75831179,0.0,1.0
2023-02-21,98.28,101.415,98.015,100.2,178580,96.8799586145155,99.970299174716,96.6187336548813,98.7726073786575,181160.713226919,0.0,1.0
2023-02-22,96.72,99.2,96.27,98.06,275252,95.3421814936502,97.7868528140002,94.8985919395544,96.6630926102909,279229.749339992,0.0,1.0
2023-02-23,97.53,100.72,96.11,97.65,258415,96.1406426910226,99.2851997522792,94.7408712092093,96.2589332387814,262149.432795017,0.0,1.0
2023-02-24,97.25,97.7,94.6,95.55,162176,95.8646314129185,96.3082209670143,93.2523818165768,94.1888486530012,164519.654095021,0.0,1.0
2023-02-27,97.25,99.56,97.16,98.68,125866,95.8646314129185,98.1417244572768,95.7759135020994,97.2742604403784,127684.927377194,0.0,1.0
2023-02-28,96.2,98.675,96.07,96.75,208380,94.8295891200284,97.2693316675551,94.701441026623,95.3717541305899,211391.361979087,0.0,1.0
2023-03-01,98.48,102.12,97.48,97.5,423687,97.077109527447,100.665256142799,96.0913549627897,96.1110700540828,429809.828116102,0.0,1.0
2023-03-02,102.2,102.215,96.62,97.25,259060,100.744116507972,100.758902826442,95.2436060371845,95.8646314129185,262803.753883781,0.0,1.0
2023-03-03,103.92,104.06,100.5494,101.85,282772,102.439614359182,102.577619998234,99.1170300235487,100.399102410342,286858.423119064,0.0,1.0
2023-03-06,101.72,104.8699,101.41,103.76,258075,100.270954316936,103.37598262015,99.9653704018927,102.281893628837,261804.51935288,0.0,1.0
2023-03-07,101.81,102.16,99.97,101.33,303247,100.359672227756,100.704686325386,98.5458838287863,99.8865100367202,307629.313494922,0.0,1.0
2023-03-08,101.62,102.68,99.75,101.24,251748,100.172378860471,101.217278699007,98.3290178245617,99.797792125901,255386.085975194,0.0,1.0
2023-03-09,99.21,102.56,98.87,101.31,195222,97.7967103596468,101.098988151249,97.4615538076633,99.866794945427,198043.211768314,0.0,1.0
2023-03-10,96.57,98.77,95.59,98.75,205737,95.1943183089516,97.3629783511976,94.2282788355875,97.3432632599044,208710.167192108,0.0,1.0
2023-03-13,93.54,94.99,90.81,93.73,321824,92.2074819780401,93.6368260967931,89.5163720165258,92.394775345325,326474.775302609,0.0,1.0
2023-03-14,93.1,97.56,90.395,96.5,305380,91.7737499695909,96.1702153279623,89.107283872193,95.1253154894256,309793.138118694,0.0,1.0
2023-03-15,90.79,92.5,89.53,90.0,303836,89.4966569252326,91.1822972307966,88.2546061737645,88.7179108191534,308226.825310864,0.0,1.0
2023-03-16,93.39,93.595,89.4,89.75,207484,92.0596187933415,92.2616984790963,88.126458080359,88.4714721779891,210482.413613921,0.0,1.0
2023-03-17,88.48,93.29,87.85,93.06,900774,87.2195638808744,91.9610433368758,86.5985385051403,91.7343197870046,913791.355674008,0.0,1.0
2023-03-20,87.62,90.51,86.365,88.81,291657,86.3718149552691,89.2206456471286,85.1346929766243,87.5448628872113,295871.822923191,0.0,1.0
2023-03-21,90.99,92.27,88.885,89.82,233704,89.6938078381641,90.9555736809254,87.6187944795606,88.5404749975151,237081.326710627,0.0,1.0
2023-03-22,90.22,93.27,90.02,90.99,270995,88.934776823378,91.9413282455826,88.7376259104465,89.6938078381641,274911.230154154,0.0,1.0
2023-03-23,89.02,91.81,88.45,90.33,200757,87.7518713457893,90.502126581183,87.1899912439346,89.0432098254903,203658.199716074,0.0,1.0
2023-03-24,89.69,89.92,87.34,87.81,188763,88.4123269041096,88.6390504539808,86.0958036771651,86.559108322554,191490.870818977,0.0,1.0
2023-03-27,90.97,91.95,90.2,91.0,170637,89.6740927468709,90.6401322202351,88.9150617320849,89.7036653838107,173102.926547775,0.0,1.0
2023-03-28,91.0,91.59,90.24,90.31,103400,89.7036653838107,90.2852605769584,88.9544919146711,89.0234947341972,104894.264462221,0.0,1.0
2023-03-29,90.79,92.13,90.07,92.0,144964,89.4966569252326,90.8175680418734,88.7869136386794,90.6894199484679,147058.918312393,0.0,1.0
2023-03-30,90.72,91.95,90.435,91.33,141343,89.4276541057066,90.6401322202351,89.1467140547793,90.0289643901476,143385.590153614,0.0,1.0
2023-03-31,92.42,92.87,90.67,91.43,236366,91.103436865624,91.5470264197197,89.3783663774738,90.1275398466133,239781.796072314,0.0,1.0
2023-04-03,91.46,93.15,89.27,92.14,251136,90.157112483553,91.8230376978238,87.9983099869536,90.8274255875199,254765.241779345,0.0,1.0
2023-04-04,88.87,91.45,87.9501,91.45,351310,87.6040081610907,90.1472549379064,86.6972125370625,90.1472549379064,356386.886346449,0.0,1.0
2023-04-05,88.54,88.92,86.5,88.07,214840,87.2787091547538,87.6532958893236,85.267769842853,86.8154045093649,217944.717379725,0.0,1.0
2023-04-06,89.59,90.29,88.0,88.24,276314,88.3137514476439,89.003779642904,86.7464016898389,86.9829827853566,280307.096621026,0.0,1.0
2023-04-10,93.4,93.57,88.12,88.86,270631,92.0694763389881,92.2370546149798,86.8646922375978,87.5941506154441,274541.969880805,0.0,1.0
2023-04-11,93.75,94.58,92.83,93.39,160266,92.4144904366181,93.2326667252837,91.5075962371334,92.0596187933415,162582.052111241,0.0,1.0
2023-04-12,93.38,94.59,93.19,94.41,102873,92.0497612476949,93.2425242709302,91.8624678804101,93.0650884492919,104359.648626906,0.0,1.0
2023-04-13,92.27,93.83,91.22,93.68,158795,90.9555736809254,92.4933508017907,89.9205313880353,92.3454876170921,161089.79424834,0.0,1.0
2023-04-14,93.9,93.91,91.8,91.81,187426,92.5623536213167,92.5722111669633,90.4922690355365,90.502126581183,190134.549430331,0.0,1.0
2023-04-17,93.79,94.755,92.39,93.97,133747,92.4539206192044,93.4051737740987,91.0738642286843,92.6313564408427,135679.818075712,0.0,1.0
2023-04-18,94.03,95.715,93.63,94.5,140617,92.6905017147222,94.3514981561696,92.2961998888592,93.1538063601111,142649.098509517,0.0,1.0
2023-04-19,95.03,95.345,92.32,93.14,139879,93.6762562793794,93.9867689672464,91.0048614091582,91.8131801521772,141900.433449816,0.0,1.0
2023-04-20,95.93,97.15,94.28,94.58,235402,94.563435387571,95.7660559564528,92.9369403558865,93.2326667252837,238803.865018721,0.0,1.0
2023-04-21,95.6,97.14,94.84,95.83,183064,94.2381363812341,95.7561984108062,93.4889629120945,94.4648599311052,185709.51285795,0.0,1.0
2023-04-24,95.79,96.585,93.27,95.43,232166,94.4254297485189,95.2091046274215,91.9413282455826,94.0705581052423,235521.100610599,0.0,1.0
2023-04-25,94.38,95.24,92.85,94.44,281658,93.0355158123522,93.8832647379574,91.5273113284266,93.0946610862316,285728.324370408,0.0,1.0
2023-04-26,88.0,94.72,84.08,94.64,805361,86.7464016898389,93.3706723643357,82.8822437963824,93.2918119991631,816999.513748149,0.0,1.0
2023-04-27,89.9,90.96,87.745,88.75,301702,88.6193353626877,89.6642352012244,86.4950342758513,87.4857176133318,306061.986235793,0.0,1.0
2023-04-28,94.4,95.51,86.0,86.95,409939,93.0552309036454,94.1494184704149,84.7748925605244,85.7113593969488,415863.151638088,0.0,1.0
2023-05-01,91.62,92.8527,89.51,90.66,392489,90.3148332138982,91.5299728657512,88.2348910824713,89.3685088318272,398160.976445963,0.0,1.0
2023-05-02,90.61,91.415,88.46,91.26,357895,89.3192211035943,90.1127535281434,87.1998487895812,89.9599615706216,363067.048159638,0.0,1.0
2023-05-03,90.02,92.41,89.96,90.75,216778,88.7376259104465,91.0935793199774,88.6784806365671,89.4572267426463,219910.723999916,0.0,1.0
2023-05-04,85.73,89.99,85.57,89.27,225891,84.5087388280669,88.7080532735068,84.3510180977217,87.9983099869536,229155.418700537,0.0,1.0
2023-05-05,87.82,88.385,86.06,86.78,143466,86.5689658682006,87.1259171972319,84.8340378344038,85.543781120957,145539.270264381,0.0,1.0
2023-05-08,87.68,89.38,86.31,87.82,186671,86.4309602291486,88.1067429890659,85.0804764755681,86.5689658682006,189368.638698522,0.0,1.0
2023-05-09,86.7,87.24,85.21,86.8,154513,85.5832113035433,86.1162555261951,84.1124040965966,85.681923196627,156529.264279259,0.12,1.0
2023-05-10,87.28,88.53,86.03,88.34,149840,86.1557402834286,87.3896389469745,84.9218416198827,87.2020863501155,151795.285572115,0.0,1.0
2023-05-11,86.73,87.03,84.51,86.51,176415,85.6128248714684,85.9089605507194,83.4214208450109,85.3956587066843,178717.06689939,0.0,1.0
2023-05-12,87.42,88.1,86.08,87.32,119067,86.2939369337457,86.9651778067147,84.9711975664245,86.1952250406621,120620.723886913,0.0,1.0
2023-05-15,86.75,88.11,86.63,87.49,172675,85.6325672500851,86.9750489960231,85.5141129783847,86.3630352589043,174928.263055025,0.0,1.0
2023-05-16,84.49,86.31,84.26,86.09,177667,83.4016784663942,85.198234920517,83.1746411123017,84.9810687557329,179985.404443012,0.0,1.0
2023-05-17,86.27,86.45,83.85,84.92,238582,85.1587501632835,85.3364315708341,82.7699223506587,83.826139606654,241695.293795824,0.0,1.0
2023-05-18,87.17,87.46,83.48,83.48,242009,86.0471572010366,86.3334216909792,82.4046883462491,82.4046883462491,245167.013254284,0.0,1.0
2023-05-19,86.21,88.21,85.27,88.0,135467,85.0995230274333,87.0737608891067,84.1716312324468,86.866465913631,137234.73004937,0.0,1.0
2023-05-22,87.0,87.3842,85.06,86.73,186445,85.8793469827943,86.2585980760218,83.9643362569711,85.6128248714684,188877.949936552,0.0,1.0
2023-05-23,87.42,88.725,86.06,86.75,255935,86.2939369337457,87.5821271384876,84.9514551878078,85.6325672500851,259274.735804186,0.0,1.0
2023-05-24,84.49,86.63,83.38,86.49,305625,83.4016784663942,85.5141129783847,82.3059764531654,85.3759163280676,309613.14837812,0.0,1.0
2023-05-25,87.19,87.225,84.42,84.49,205251,86.0668995796533,86.1014487422326,83.3325801412356,83.4016784663942,207929.352368941,0.0,1.0
2023-05-26,87.0,88.25,86.74,87.14,149249,85.8793469827943,87.1132456463402,85.6226960607768,86.0175436331115,151196.573520773,0.0,1.0
2023-05-30,87.32,88.15,86.555,86.97,204241,86.1952250406621,87.0145337532565,85.440079058572,85.8497334148692,206906.172721131,0.0,1.0
2023-05-31,83.78,87.96,83.53,87.03,257318,82.7008240255001,86.8269811563976,82.4540442927909,85.9089605507194,260675.782787276,0.0,1.0
2023-06-01,84.39,84.9,82.95,84.0,179266,83.3029665733105,83.8063972280372,81.8815153129056,82.9179901902842,181605.270043852,0.0,1.0
2023-06-02,87.2,87.57,84.6,85.35,241219,86.0767707689617,86.4420047733712,83.5102615487862,84.2506007469137,244366.704420849,0.0,1.0
2023-06-05,84.15,87.14,83.2,86.85,269876,83.0660580299097,86.0175436331115,82.1282950456148,85.7312791431688,273397.654091431,0.0,1.0
2023-06-06,85.32,86.55,82.1752,83.67,322222,84.2209871789886,85.4351434639178,81.1166955652933,82.5922409431081,326426.725224359,0.0,1.0
2023-06-07,87.52,88.08,84.88,85.76,436386,86.3926488268294,86.945435428098,83.7866548494205,84.6553195085568,442080.469098191,0.0,1.0
2023-06-08,87.93,88.68,86.75,87.51,236278,86.7973675884725,87.5377067866,85.6325672500851,86.382777637521,239361.22853983,0.0,1.0
2023-06-09,85.2,87.85,84.7,87.68,247937,84.1025329072882,86.7183980740055,83.6089734418699,86.5505878557633,251172.368652519,0.0,1.0
2023-06-12,86.1,87.48,84.535,87.21,335568,84.9909399450413,86.3531640695959,83.4460988182818,86.08664195827,339946.879263637,0.0,1.0
2023-06-13,86.5,87.61,85.64,86.52,307601,85.385787517376,86.4814895306047,84.5368652368564,85.4055298959927,311614.933510865,0.0,1.0
2023-06-14,89.15,90.31,87.045,87.2,426179,88.0016526840933,89.1467106438639,85.923767334682,86.0767707689617,431740.276360373,0.0,1.0
2023-06-15,87.75,89.41,86.52,88.42,330125,86.6196861809219,88.2583036061108,85.4055298959927,87.2810558645825,334432.852706182,0.0,1.0
2023-06-16,88.23,89.455,87.4725,88.76,741826,87.0935032677235,88.3027239579985,86.3457606776147,87.6166763010669,751506.203382405,0.0,1.0
2023-06-20,86.21,88.19,85.36,87.57,316441,85.0995230274333,87.05401851049,84.2604719362221,86.4420047733712,320570.288052093,0.0,1.0
2023-06-21,87.47,87.74,85.1,85.59,373713,86.3432928802876,86.6098149916135,84.0038210142045,84.4875092903145,378589.639328695,0.0,1.0
2023-06-22,88.0,88.6399,86.66,87.1,381895,86.866465913631,87.4981233174734,85.5437265463098,85.978058875878,386878.407525112,0.0,1.0
2023-06-23,85.37,88.83,85.25,86.98,540875,84.2703431255305,87.6857746262255,84.1518888538301,85.8596046041776,547932.962385328,0.0,1.0
2023-06-26,86.13,87.51,85.11,85.11,304824,85.0205535129664,86.382777637521,84.0136922035129,84.0136922035129,308801.696003966,0.0,1.0
2023-06-27,94.02,94.4299,86.63,86.63,615312,92.8089218772681,93.213541927018,85.5141129783847,85.5141129783847,623341.302428918,0.0,1.0
2023-06-28,97.76,97.85,92.96,93.9,498355,96.5007466785974,96.5895873823727,91.7625758105811,92.6904676055677,504858.112261688,0.0,1.0
2023-06-29,99.36,99.55,95.85,97.95,474657,98.0801369679361,98.2676895647951,94.6153495206993,96.6882992754564,480850.873356936,0.0,1.0
2023-06-30,98.8,99.49,97.0,99.49,356259,97.5273503666676,98.2084624289449,95.7505362911615,98.2084624289449,360907.879355553,0.0,1.0
2023-07-03,98.72,99.85,97.445,98.05,154118,97.4483808522006,98.5638252440461,96.1898042153838,96.78701116854,156129.109862541,0.0,1.0
2023-07-05,95.42,98.57,94.4,97.8,295058,94.1908883804395,97.3003130125751,93.184027070986,96.5402314358308,298908.257944054,0.0,1.0
2023-07-06,95.5,95.67,92.885,94.61,232296,94.2698578949064,94.4376681131486,91.6885418907684,93.3913220464617,235327.266799653,0.0,1.0
2023-07-07,98.55,101.49,95.94,96.0,414349,97.2805706339584,100.182700290618,94.7041902244746,94.7634173603248,419755.904841966,0.0,1.0
2023-07-10,98.06,100.25,96.59,97.31,321216,96.7968823578484,98.9586728163808,95.3458175295184,96.0565431597209,325407.597773174,0.0,1.0
2023-07-11,98.32,98.69,96.35,98.61,167478,97.0535332798659,97.4187672842755,95.1089089861176,97.3397977698086,169663.446590007,0.0,1.0
2023-07-12,96.55,100.06,95.91,99.89,353282,95.306332772285,98.7711202195218,94.6745766565495,98.6033100012796,357892.032017404,0.0,1.0
2023-07-13,96.78,97.46,96.15,96.78,145044,95.5333701263774,96.2046109993464,94.9114851999503,95.5333701263774,146936.701818752,0.0,1.0
2023-07-14,95.79,96.195,95.1309,96.18,191111,94.5561223848491,94.9559055518379,93.9055122975346,94.9410987678754,193604.837299602,0.0,1.0
2023-07-17,95.96,96.41,94.18,95.17,255050,94.7239326030913,95.1681361219678,92.9668609062019,93.9441086477303,258378.187300907,0.0,1.0
2023-07-18,100.59,104.56,100.02,100.02,1003935,99.2942932528653,103.213155408287,98.7316354622884,98.7316354622884,1017035.50467726,0.0,1.0
2023-07-19,109.92,110.69,101.135,101.57,896806,108.504112877572,109.264194454316,99.8322730701713,100.261669805085,908508.561617631,0.0,1.0
2023-07-20,111.83,112.44,107.22,109.25,486698,110.38951003547,110.99165258328,105.838891764313,107.842743193911,493048.998247311,0.0,1.0
2023-07-21,109.1,112.115,108.34,111.43,362067,107.694675354286,110.670838930758,106.94446496685,109.994662463135,366791.668855037,0.0,1.0
2023-07-24,109.57,110.337,105.12,105.66,389167,108.158621251779,108.915741471731,103.765942009556,104.298986232207,394245.300989343,0.0,1.0
2023-07-25,111.84,113.735,108.59,108.59,376272,110.399381224778,112.269971598714,107.191244699559,107.191244699559,381182.032119534,0.0,1.0
2023-07-26,119.1,120.365,112.84,112.84,849977,117.565864662653,118.814570110161,111.386500155615,111.386500155615,861068.482679721,0.0,1.0
2023-07-27,118.83,122.86,117.5,119.67,957837,117.299342551327,121.277431842599,115.986474373314,118.12852245323,970335.964672569,0.0,1.0
2023-07-28,119.41,121.985,114.0,120.0,724292,117.871871531212,120.413702778117,112.531558115386,118.454271700406,733743.399476765,0.0,1.0
2023-07-31,116.32,118.95,115.0,117.6,485222,114.821674034927,117.417796823027,113.518677046222,116.085186266398,491553.73769269,0.0,1.0
2023-08-01,117.39,118.14,111.38,116.32,663171,115.877891290922,116.61823048905,109.945306516593,114.821674034927,671824.821997765,0.0,1.0
2023-08-02,115.69,117.73,112.7,114.63,470527,114.1997891085,116.213511727407,111.248303505298,113.153443041813,476666.980341633,0.0,1.0
2023-08-03,117.77,118.445,114.2,115.31,301924,116.25299648464,116.919301762955,112.728981901553,113.824683914782,305863.853450849,0.0,1.0
2023-08-04,115.64,119.4,114.62,117.77,350357,114.150433161958,117.862000341904,113.143571852504,116.25299648464,354928.86323538,0.0,1.0
2023-08-07,112.69,118.17,112.18,116.51,418321,111.23843231599,116.647844056975,110.735001661263,115.009226631786,423779.736090579,0.0,1.0
2023-08-08,110.05,112.335,109.81,110.32,392290,108.750892610281,111.008918867569,108.513725738618,109.017705340901,396976.185333109,0.12,1.0
2023-08-09,111.49,111.95,107.405,109.56,349020,110.173893840257,110.62846367761,106.1371160455,108.26667691397,353189.294157285,0.0,1.0
2023-08-10,109.43,112.29,108.27,112.29,445487,108.138211525153,110.964450079132,106.991904978784,110.964450079132,450808.661641873,0.0,1.0
2023-08-11,108.22,109.345,107.5,108.71,291917,106.942495213854,108.054214924772,106.230994598866,107.426710910165,295404.157877807,0.0,1.0
2023-08-14,105.28,110.0,105.01,107.7,493486,104.037201035987,108.701482845351,103.770388305367,106.428633658585,499381.044113526,0.0,1.0
2023-08-15,104.53,105.645,103.19,104.53,370545,103.296054562042,104.397892319974,101.971872861926,103.296054562042,374971.425716323,0.0,1.0
2023-08-16,104.0,109.5,103.61,105.24,527917,102.772311053787,108.207385196054,102.386914887335,103.997673224043,534223.347096532,0.0,1.0
2023-08-17,102.22,104.82,101.47,104.22,405896,101.013323422289,103.582631198634,100.272176948344,102.989714019477,410744.718759,0.0,1.0
2023-08-18,104.6,104.96,100.89,101.11,449656,103.365228232943,103.720978540437,99.6990236751591,99.9164266408498,455027.463336167,0.0,1.0
2023-08-21,108.35,110.88,106.77,106.77,498728,107.070960602671,109.571094708114,105.509612030892,105.509612030892,504685.663562189,0.0,1.0
2023-08-22,105.84,108.35,104.87,108.35,370413,104.5905904032,107.070960602671,103.632040963564,107.070960602671,374837.848881676,0.0,1.0
2023-08-23,105.49,106.045,104.01,105.84,297050,104.244722048692,104.793170439412,102.782193006773,104.5905904032,300598.475243315,0.0,1.0
2023-08-24,104.63,106.12,104.3,105.45,243385,103.394874091901,104.867285086806,103.068769643365,104.205194236748,246292.408338981,0.0,1.0
2023-08-25,103.82,104.63,101.29,104.63,325902,102.59443590004,103.394874091901,100.094301794597,103.394874091901,329795.133071021,0.0,1.0
2023-08-28,103.48,106.64,102.15,104.78,451051,102.258449498518,105.381146642075,100.944149751388,103.54310338669,456439.12761142,0.0,1.0
2023-08-29,104.6,105.84,103.069,103.83,278604,103.365228232943,104.5905904032,101.852301230796,102.604317853026,281932.124547008,0.0,1.0
2023-08-30,105.86,106.795,104.05,104.24,345126,104.610354309172,105.534316913357,102.821720818716,103.009477925449,349248.777535176,0.0,1.0
2023-08-31,105.59,106.45,104.07,105.57,317655,104.343541578551,105.193389535342,102.841484724688,104.323777672579,321449.616742689,0.0,1.0
2023-09-01,110.39,112.39,106.34,106.96,490909,109.086879011803,111.063269608991,105.084688052497,105.697369137625,496773.260000743,0.0,1.0
2023-09-05,105.96,109.37,105.5,109.37,428572,104.709173839031,108.078919807237,104.254604001678,108.078919807237,433691.599838338,0.0,1.0
2023-09-06,104.09,108.45,103.38,105.53,441680,102.86124863066,107.16978013253,102.159629968658,104.284249860636,446956.184297148,0.0,1.0
2023-09-07,100.98,104.24,99.92,103.67,615585,99.7879612520325,103.009477925449,98.7404742355228,102.446206605251,622938.604216988,0.0,1.0
2023-09-08,97.17,101.135,96.92,100.27,415002,96.022937164389,99.9411315233146,95.7758883397405,99.0863425900307,419959.496458261,0.0,1.0
2023-09-11,97.98,99.91,97.27,97.97,445031,96.8233753562502,98.7305922825368,96.1217566942484,96.8134934032643,450347.21439491,0.0,1.0
2023-09-12,99.27,100.19,96.48,96.48,380317,98.0981472914366,99.0072869661432,95.3410824083591,95.3410824083591,384860.159263127,0.0,1.0
2023-09-13,101.0,104.2,98.03,98.79,748054,99.8077251580044,102.969950113506,96.8727851211799,97.6238135481115,756990.041406036,0.0,1.0
2023-09-14,103.2,105.96,102.14,102.14,995354,101.981754814911,104.709173839031,100.934267798402,100.934267798402,1007244.21722719,0.0,1.0
2023-09-15,101.93,102.75,99.75,102.64,2195749,100.726746785697,101.537066930544,98.5724810347618,101.428365447699,2221978.79621961,0.0,1.0
2023-09-18,103.22,105.6,102.6,103.02,623242,102.001518720883,104.353423531537,101.388837635755,101.803879661165,630687.072572277,0.0,1.0
2023-09-19,99.74,103.6,99.29,102.97,413868,98.5625990817758,102.377032934349,98.1179111974085,101.754469896235,418811.95001515,0.0,1.0
2023-09-20,98.46,102.1137,98.45,99.9,281937,97.2977090995754,100.908278262049,97.2878271465895,98.7207103295509,285304.939621864,0.0,1.0
2023-09-21,99.4,99.75,97.25,98.52,1209261,98.2266126802539,98.5724810347618,96.1019927882765,97.357000817491,1223706.4897196,0.0,1.0
2023-09-22,100.26,101.47,99.35,100.04,206599,99.0764606370448,100.272176948344,98.1772029153241,98.8590576713541,209066.973192371,0.0,1.0
2023-09-25,102.16,103.47,99.87,99.87,404038,100.954031704374,102.248567545532,98.6910644705931,98.6910644705931,408864.523616758,0.0,1.0
2023-09-26,100.59,102.01,99.22,100.8,387991,99.4025650855808,100.805802409584,98.0487375265069,99.6100860982856,392625.830695604,0.0,1.0
2023-09-27,100.29,102.095,99.57,101.87,198970,99.1061064960026,100.889799009965,98.3946058810149,100.667455067781,201346.83931716,0.0,1.0
2023-09-28,102.49,102.91,99.92,99.98,285339,101.28013615291,101.695178178319,98.7404742355228,98.7997659534384,288747.578951193,0.0,1.0
2023-09-29,101.65,103.8,101.24,103.16,275697,100.450052102091,102.574671994068,100.044892029667,101.942227002968,278990.398347605,0.0,1.0
2023-10-02,99.44,102.11,97.82,101.03,387503,98.2661404921976,100.904621939444,96.6652641084752,99.8373710169623,392132.001185694,0.0,1.0
2023-10-03,98.26,101.73,97.35,98.57,289370,97.1000700398566,100.529107725978,96.2008123181359,97.4064105824207,292826.732136536,0.0,1.0
2023-10-04,98.91,99.23,97.835,98.76,218960,97.7423969839427,98.0586194794929,96.6800870379541,97.5941676891536,221575.63420056,0.0,1.0
2023-10-05,97.68,99.1,97.07,99.1,253900,96.526916766672,97.9301540906756,95.9241176345296,97.9301540906756,256933.017553536,0.0,1.0
2023-10-06,98.75,99.82,96.34,96.98,235610,97.5842857361677,98.6416547056634,95.2027350665559,95.8351800576561,238424.530389084,0.0,1.0
2023-10-09,100.99,101.89,96.92,96.92,220449,99.7978432050185,100.687218973753,95.7758883397405,95.7758883397405,223082.421373215,0.0,1.0
2023-10-10,102.83,103.58,101.11,101.64,210060,101.616122554432,102.357269028377,99.9164266408498,100.440170149105,212569.317319005,0.0,1.0
2023-10-11,101.85,103.38,100.745,103.17,125580,100.647691161809,102.159629968658,99.5557353568629,101.952108955954,127080.143144439,0.0,1.0
2023-10-12,99.05,102.9,98.51,102.28,147740,97.8807443257459,101.685296225333,97.3471188645051,101.072615140205,149504.86023379,0.0,1.0
2023-10-13,95.9,99.65,95.745,99.11,175551,94.7679291351745,98.4736615049024,94.6147588638924,97.9400360436616,177648.08257007,0.0,1.0
2023-10-16,99.1,99.89,96.53,96.53,209505,97.9301540906756,98.710828376565,95.3904921732888,95.3904921732888,212007.687446055,0.0,1.0
2023-10-17,102.13,103.12,100.04,100.12,237695,100.924385845416,101.902699191024,98.8590576713541,98.9381132952416,240534.437209088,0.0,1.0
2023-10-18,96.87,100.37,96.79,100.37,321231,95.7264785748108,99.1851621198901,95.6474229509233,99.1851621198901,325068.334626781,0.0,1.0
2023-10-19,93.41,98.05,92.9,97.1,264546,92.3073228416752,96.8925490271518,91.8033432393922,95.9537634934874,267706.191657021,0.0,1.0
2023-10-20,94.52,97.475,93.74,94.86,389119,93.4042196231146,96.3243367304602,92.6334272902112,93.7402060246366,393767.305464412,0.0,1.0
2023-10-23,94.14,95.605,93.49,94.52,353732,93.0287054096489,94.4764115220892,92.3863784655627,93.4042196231146,357957.582375924,0.0,1.0
2023-10-24,92.48,95.39,92.15,95.05,237570,91.3883012139827,94.2639495328915,91.0621967654466,93.9279631313695,240407.94399446,0.0,1.0
2023-10-25,89.7,92.15,89.22,91.64,535615,88.6411182838911,91.0621967654466,88.1667845405659,90.5582171631636,542013.305226219,0.0,1.0
2023-10-26,87.99,90.19,86.93,89.7,550889,86.9513043232951,89.1253339802022,85.9038173067854,88.6411182838911,557469.764108112,0.0,1.0
2023-10-27,102.26,104.94,95.75,98.0,1338244,101.052851234233,103.701214634465,94.6196998403854,96.8431392622221,1354230.28413908,0.0,1.0
2023-10-30,110.89,111.785,104.1,105.33,720580,109.5809766611,110.465411453342,102.871130583646,104.086610800917,729187.844776395,0.0,1.0
2023-10-31,108.88,112.08,107.91,111.72,469352,107.594704110926,110.756929066427,106.63615467129,110.401178758933,474958.746178759,0.0,1.0
2023-11-01,114.39,114.83,108.64,109.25,512110,113.039660206179,113.474466137561,107.357537239263,107.960336371406,518227.521147466,0.0,1.0
2023-11-02,117.41,117.54,113.9881,115.21,496298,116.024010007934,116.152475396751,112.642504515675,113.849980351027,502226.635469808,0.0,1.0
2023-11-03,120.0,121.85,117.41,119.0,702758,118.583435831292,120.411597133691,116.024010007934,117.595240532698,711152.948207515,0.0,1.0
2023-11-06,118.31,119.87,116.34,119.87,296574,116.913385776668,118.454970442475,114.966641038438,118.454970442475,300116.789082011,0.0,1.0
2023-11-07,116.89,119.235,115.79,116.61,242902,115.628731888496,117.948428836725,114.540601123868,115.351753148409,245551.553807405,0.12,1.0
2023-11-08,116.47,118.29,114.68,116.89,197971,115.213263778365,117.013625588931,113.44257826138,115.628731888496,200130.450382483,0.0,1.0
2023-11-09,114.68,120.47,114.1,117.25,236611,113.44257826138,119.170102922467,112.868836585485,115.984847411465,239191.932128693,0.0,1.0
2023-11-10,115.63,117.08,114.45,115.82,204371,114.382327558104,115.816681747841,113.215060010594,114.570277417449,206600.261023677,0.0,1.0
2023-11-13,116.5,116.95,114.5,114.61,147870,115.242940071946,115.688084475658,113.264520499896,113.373333576358,149482.95304897,0.0,1.0
2023-11-14,121.24,122.135,119.31,119.83,335493,119.931794457706,120.817137216199,118.022619570677,118.53700865941,339152.528350971,0.0,1.0
2023-11-15,122.14,124.22,121.01,121.01,342559,120.822083265129,122.879639620061,119.70427620692,119.70427620692,346295.603662014,0.0,1.0
2023-11-16,121.16,122.63,119.2001,121.69,325558,119.852657674824,121.306796060281,117.913905415193,120.376938861417,329109.15823843,0.0,1.0
2023-11-17,121.0,122.65,119.905,122.24,300088,119.69438410906,121.326580256002,118.611199393362,120.921004243731,303361.333702301,0.0,1.0
2023-11-20,121.46,122.2,120.185,121.07,196473,120.149420610632,120.88143585229,118.888178133449,119.763628794082,198616.110329277,0.0,1.0
2023-11-21,121.42,121.71,119.58,120.44,280937,120.109852219191,120.396723057138,118.289706212904,119.140426628886,284001.436266439,0.0,1.0
2023-11-22,122.24,123.99,121.89,121.89,273198,120.921004243731,122.652121369276,120.574780818622,120.574780818622,276178.019930159,0.0,1.0
2023-11-24,121.65,123.57,121.39,121.59,69144,120.337370469976,122.236653259145,120.08017592561,120.278017882815,69898.2167148037,0.0,1.0
2023-11-27,121.21,121.59,119.2551,120.88,227988,119.902118164125,120.278017882815,117.968311953424,119.575678934737,230474.873197597,0.0,1.0
2023-11-28,119.26,122.245,117.9,121.1,264852,117.973159081376,120.925950292661,116.627833772382,119.793305087662,267740.982490876,0.0,1.0
2023-11-29,117.46,121.185,116.66,119.9,303550,116.19258146653,119.877387919475,115.40121363771,118.606253344432,306861.096896024,0.0,1.0
2023-11-30,119.19,119.23,114.13,117.42,283952,117.903914396354,117.943482787795,112.898512879066,116.153013075089,287049.323623191,0.0,1.0
2023-12-01,124.72,124.92,117.855,118.25,371369,123.374244513074,123.572086470279,116.58331933201,116.97405719749,375419.860626516,0.0,1.0
2023-12-04,124.73,125.48,122.45,123.7,322205,123.384136610934,124.126043950453,121.128738298797,122.365250531328,325719.584007192,0.0,1.0
2023-12-05,112.96,122.5,111.01,122.5,806709,111.741137429417,121.178198788098,109.812178346667,121.178198788098,815508.511335506,0.0,1.0
2023-12-06,107.88,113.23,107.4101,113.23,570821,106.715951716408,112.008224071643,106.251122037955,112.008224071643,577047.465627688,0.0,1.0
2023-12-07,107.66,108.735,105.37,107.89,559384,106.498325563483,107.56172608346,104.233035153485,106.725843814268,565485.711830289,0.0,1.0
2023-12-08,107.76,110.6832,106.9,107.36,264645,106.597246542085,109.488904588594,105.746526126103,106.201562627675,267531.72455295,0.0,1.0
2023-12-11,108.64,109.69,106.36,107.14,250744,107.467751153787,108.506421429114,105.21235284165,105.983936474749,253479.093658694,0.0,1.0
2023-12-12,108.95,110.11,107.405,108.29,283930,107.774406187455,108.921889539245,106.246077068046,107.121527728679,287027.083649112,0.0,1.0
2023-12-13,109.74,110.07,105.684,108.58,281302,108.555881918415,108.882321147804,104.543647026297,107.408398566626,284370.417654571,0.0,1.0
2023-12-14,113.11,114.015,110.46,110.46,360708,111.88951889732,112.784753753673,109.268112964353,109.268112964353,364642.571369366,0.0,1.0
2023-12-15,114.17,116.51,111.48,113.88,1291055,112.938081270507,115.252832169806,110.277106946099,112.65121043256,1305137.71521362,0.0,1.0
2023-12-18,114.32,115.49,113.58,115.0,217765,113.086462738411,114.243838188061,112.354447496752,113.759125392908,220140.361606201,0.0,1.0
2023-12-19,116.34,116.9899,113.91,114.72,233650,115.084666506182,115.72755394612,112.680886726141,113.482146652821,236198.633799228,0.0,1.0
2023-12-20,117.3,119.83,114.15,115.31,323520,116.034307900766,118.53700865941,112.918297074787,114.065780426576,327048.927912375,0.0,1.0
2023-12-21,118.92,119.75,117.33,118.47,206138,117.636827754127,118.457871876528,116.063984194347,117.191683350416,208386.535305395,0.0,1.0
2023-12-22,119.18,121.34,118.955,119.88,175954,117.894022298494,120.030715436309,117.671450096638,118.586469148712,177873.290868861,0.0,1.0
2023-12-26,122.15,122.89,119.32,119.49,256184,120.831975362989,121.563990604648,118.032511668537,118.200677332162,258978.432703708,0.0,1.0
2023-12-27,122.45,123.895,121.89,122.52,318123,121.128738298797,122.558146439603,120.574780818622,121.197982983818,321593.057907604,0.0,1.0
2023-12-28,122.0,122.73,120.88,122.37,128220,120.683593895085,121.405717038884,119.575678934737,121.049601515915,129618.612564678,0.0,1.0
2023-12-29,120.21,122.72,119.5,122.17,168666,118.9129083781,121.395824941023,118.210569430022,120.85175955871,170505.794001201,0.0,1.0
2024-01-02,121.06,121.69,119.32,119.62,407356,119.753736696221,120.376938861417,118.032511668537,118.329274604345,411799.403680371,0.0,1.0
2024-01-03,116.42,120.07,116.02,120.07,302855,115.163803289064,118.774419008056,114.768119374654,118.774419008056,306158.515896706,0.0,1.0
2024-01-04,116.53,118.495,116.46,116.86,276883,115.272616365527,117.216413595067,115.203371680505,115.599055594915,279903.215588408,0.0,1.0
2024-01-05,115.56,117.4,115.05,115.97,184075,114.313082873082,116.133228879369,113.808585882209,114.718658885353,186082.87402779,0.0,1.0
2024-01-08,118.64,118.645,115.277,115.6,146209,117.35984901404,117.36479506297,114.033136503637,114.352651264523,147803.835005998,0.0,1.0
2024-01-09,117.62,118.623,114.655,116.73,183026,116.350855032294,117.343032447678,113.417848016729,115.470458322732,185022.431627382,0.0,1.0
2024-01-10,118.69,118.69,115.91,118.05,157891,117.409309503342,117.409309503342,114.659306298191,116.776215240285,159613.261242002,0.0,1.0
2024-01-11,117.87,119.18,116.07,118.73,176698,116.598157478801,117.894022298494,114.817579863955,117.448877894783,178625.4063559,0.0,1.0
2024-01-12,117.95,119.5299,116.33,118.38,155133,116.677294261683,118.240146802624,115.074774408322,117.102654469674,156825.177218813,0.0,1.0
2024-01-16,116.13,117.38,115.489,116.59,196880,114.876932451117,116.113444683648,114.242848978275,115.331968952688,199027.549849741,0.0,1.0
2024-01-17,115.37,115.61,113.1,114.51,107211,114.125133013738,114.362543362384,111.87962679946,113.274412597756,108380.448227045,0.0,1.0
2024-01-18,116.13,117.005,115.21,116.52,109762,114.876932451117,115.742491013889,113.966859447974,115.262724267667,110959.274312308,0.0,1.0
2024-01-19,118.39,119.235,115.04,117.15,128025,117.112546567534,117.948428836725,113.798693784349,115.885926432863,129421.485521704,0.0,1.0
2024-01-22,123.36,123.49,119.77,119.77,177717,122.02891920408,122.157516476263,118.477656072249,118.477656072249,179655.521518927,0.0,1.0
2024-01-23,120.66,124.79,120.32,123.9,226699,119.358052781811,123.443489198096,119.021721454563,122.563092488533,229171.812898144,0.0,1.0
2024-01-24,119.1,122.14,118.95,122.14,158458,117.814885515612,120.822083265129,117.666504047708,120.822083265129,160186.446028496,0.0,1.0
2024-01-25,120.21,121.37,119.165,120.7,158052,118.9129083781,120.060391729889,117.879184151704,119.397621173252,159776.017415945,0.0,1.0
2024-01-26,121.05,121.23,119.19,121.23,157357,119.743844598361,119.921902359846,117.903914396354,119.921902359846,159073.436416628,0.0,1.0
2024-01-29,123.31,123.63,120.05,121.86,130812,121.979458714778,122.296005846306,118.754634812336,120.545104525042,132238.885874362,0.0,1.0
2024-01-30,122.4,123.01,119.85,122.17,166893,121.079277809495,121.682695778971,118.556792855131,120.85175955871,168713.454272008,0.0,1.0
2024-01-31,119.13,123.64,118.59,122.4,239824,117.844561809193,122.305897944167,117.310388524739,121.079277809495,242439.979252155,0.0,1.0
2024-02-01,120.98,121.21,115.25,119.35,264917,119.674599913339,119.902118164125,114.006427839415,118.062187962118,267806.691505202,0.0,1.0
2024-02-02,128.35,128.8,117.415,120.21,420789,126.965076036346,127.410220440057,116.148067026159,118.9129083781,425378.929671488,0.0,1.0
2024-02-05,128.07,132.4,126.38,129.25,456742,126.688097296259,130.971375669748,125.016332757876,127.855364843769,461724.10185631,0.0,1.0
2024-02-06,138.58,143.9999,129.04,130.0,715887,137.084692147385,142.446110266663,127.647630788703,128.597272183288,723695.832889482,0.0,1.0
2024-02-07,140.31,146.235,139.63,143.85,433499,138.796025077208,144.657093059408,138.123362422711,142.297827719738,438227.569241737,0.0,1.0
2024-02-08,139.81,140.7299,136.3,140.26,352202,138.301420184196,139.21139426636,134.829293835247,138.746564587907,356043.788664051,0.0,1.0
2024-02-09,143.81,145.0558,139.2901,141.02,439384,142.258259328297,143.490616879727,137.787130016441,139.498364025286,444176.762307896,0.0,1.0
2024-02-12,144.43,145.1,142.01,143.81,263570,142.871569395632,143.534339952269,140.477681713451,142.258259328297,266444.998546813,0.0,1.0
2024-02-13,139.34,143.74,137.965,139.16,394801,137.836491584764,142.189014643275,136.476328128979,137.658433823279,399107.454836588,0.0,1.0
2024-02-14,141.72,142.7259,139.48,141.09,270253,140.190810875504,141.185856999267,137.974980954807,139.567608710308,273200.896127296,0.0,1.0
2024-02-15,143.56,143.75,139.5301,142.37,235633,142.129662056114,142.317769020384,138.139913343938,140.951518437788,238004.319370327,0.12,1.0
2024-02-16,142.06,143.825,140.84,142.91,224264,140.644607075031,142.392021769438,139.436762357084,141.486138230978,226520.906151801,0.0,1.0
2024-02-20,140.07,140.79,136.18,139.63,320464,138.674434133462,139.387260524382,134.823191549189,138.238818005678,323689.025742119,0.0,1.0
2024-02-21,138.86,141.24,136.86,140.36,421232,137.476489782056,139.832777018706,135.496416473946,138.961544763138,425471.115917557,0.0,1.0
2024-02-22,138.8,140.76,138.54,139.22,281783,137.417087582812,139.35755942476,137.159678052758,137.832902977516,284618.755119738,0.0,1.0
2024-02-23,140.42,140.84,138.14,139.4,176218,139.020946962381,139.436762357084,136.763663391136,138.011109575245,177991.389791755,0.0,1.0
2024-02-26,139.12,140.92,138.7,140.12,259716,137.73389931211,139.515965289409,137.318083917407,138.723935966165,262329.681367143,0.0,1.0
2024-02-27,142.38,143.3299,139.165,140.34,228014,140.961418804329,141.901854622016,137.778450961542,138.941744030057,230308.644701319,0.0,1.0
2024-02-28,139.8,142.105,139.755,140.39,214587,138.407124236867,140.689158724464,138.362572587435,138.99124586276,216746.520566816,0.0,1.0
2024-02-29,142.86,144.84,140.725,141.05,431986,141.436636398275,143.396908973304,139.322908141868,139.644670054436,436333.340013965,0.0,1.0
2024-03-01,142.15,143.8099,141.05,142.97,243076,140.733710373896,142.377072215962,139.644670054436,141.545540430221,245522.222843413,0.0,1.0
2024-03-04,143.14,143.71,141.005,142.79,212857,141.71384666141,142.278167554222,139.600118405003,141.367333832491,214999.110515972,0.0,1.0
2024-03-05,140.63,142.77,139.7,141.7,207829,139.228854659733,141.34753309941,138.308120571462,140.288193879572,209920.510668776,0.0,1.0
2024-03-06,137.99,142.775,137.73,141.08,247579,136.615157893028,141.35248328268,136.357748362974,139.674371154058,250070.539293674,0.0,1.0
2024-03-07,146.23,148.738,140.81,141.5,604493,144.77305992244,147.25607185081,139.407061257463,140.090186548761,610576.383737114,0.0,1.0
2024-03-08,136.72,149.89,136.49,147.85,387470,135.357811342378,148.396594076281,135.130102911946,146.376919302009,391369.348208533,0.0,1.0
2024-03-11,135.97,137.0,132.65,137.0,369915,134.615283851837,135.635021605514,131.328362160375,135.635021605514,373637.681478719,0.0,1.0
2024-03-12,134.55,137.795,133.86,135.16,316213,133.209431803079,136.422100745487,132.526306511782,133.813354162053,319395.245322386,0.0,1.0
2024-03-13,134.03,135.655,131.99,134.0,353253,132.694612742971,134.30342230581,130.674937968699,132.664911643349,356808.001555496,0.0,1.0
2024-03-14,129.19,133.88,127.28,133.47,409084,127.902835337345,132.546107244863,126.011865328101,132.1401922167,413200.863144345,0.0,1.0
2024-03-15,128.55,132.11,126.53,128.68,537909,127.26921187875,130.793742367186,125.26933783756,127.397916643777,543322.308115476,0.0,1.0
2024-03-18,125.23,129.41,125.01,129.27,236436,123.982290187288,128.120643401237,123.764482123396,127.98203826967,238815.400451732,0.0,1.0
2024-03-19,126.61,128.12,124.78,125.3,205279,125.348540769884,126.843496117507,123.536773692964,124.051592753072,207344.848455104,0.0,1.0
2024-03-20,131.82,133.77,125.81,125.81,748220,130.50663173751,132.437203212917,124.55651144664,124.55651144664,755749.796672224,0.0,1.0
2024-03-21,138.16,139.41,133.0,133.6,430737,136.783464124217,138.021009941786,131.674874989294,132.268896981727,435071.770561072,0.0,1.0
2024-03-22,137.04,139.21,134.66,139.05,236326,135.674623071676,137.823002610975,133.318335835025,137.664596746326,238704.293454279,0.0,1.0
2024-03-25,135.85,138.9799,134.43,137.52,203150,134.496479453351,137.595195176877,133.090627404593,136.149840665622,205194.42302259,0.0,1.0
2024-03-26,136.19,138.87,135.12,136.83,157992,134.833091915729,137.486390148596,133.773752695891,135.466715374324,159581.970377481,0.0,1.0
2024-03-27,137.17,137.765,135.16,136.97,261651,135.803327836703,136.392399645866,133.813354162053,135.605320505892,264284.154458695,0.0,1.0
2024-03-28,142.5,143.22,136.92,137.99,508316,141.080223202815,141.793049593735,135.555818673189,136.615157893028,513431.495609901,0.0,1.0
2024-04-01,142.08,143.1,139.58,142.58,415665,140.664407808112,141.674245195248,138.189316172975,141.15942613514,419848.091782847,0.0,1.0
2024-04-02,140.09,140.515,136.69,139.44,338010,138.694234866543,139.115000444517,135.328110242757,138.050711041408,341411.601899414,0.0,1.0
2024-04-03,145.18,146.64,139.9,139.9,338825,143.733521435682,145.178974950602,138.506127902273,138.506127902273,342234.803744176,0.0,1.0
2024-04-04,143.74,147.41,142.69,145.71,333471,142.307868653843,145.941303174225,141.268330167086,144.258240862331,336826.923159077,0.0,1.0
2024-04-05,149.87,149.985,143.8001,144.62,247866,148.3767933432,148.490647558416,142.367369856752,143.179100909412,250360.427550664,0.0,1.0
2024-04-08,151.13,153.605,149.33,149.79,354394,149.624239527309,152.074580246094,147.84217355001,148.297590410875,357960.484138163,0.0,1.0
2024-04-09,151.3,151.51,146.98,150.31,446077,149.792545758498,150.00045345585,145.515587412981,148.812409470984,450566.146387635,0.0,1.0
2024-04-10,148.25,149.29,145.44,146.73,467777,146.772933963631,147.802572083848,143.990930965737,145.268078249467,472484.526794183,0.0,1.0
2024-04-11,151.75,152.35,147.91,149.06,387755,150.238062252823,150.832084245256,146.436321501252,147.574863653415,391657.216338294,0.0,1.0
2024-04-12,149.19,151.335,147.3,150.01,374830,147.703568418442,149.82719704139,145.832399142279,148.515398474767,378602.144137621,0.0,1.0
2024-04-15,149.95,151.54,148.085,148.83,353146,148.455996275524,150.030154555471,146.609577915712,147.347155222983,356699.924748884,0.0,1.0
2024-04-16,149.25,150.295,147.735,148.29,242647,147.762970617686,148.797558921173,146.263065086793,146.812535429793,245088.905553347,0.0,1.0
2024-04-17,140.0,146.965,136.4275,146.0,482865,138.605131567678,145.50073686317,135.068225621067,144.545351492007,487724.366590221,0.0,1.0
2024-04-18,136.24,142.15,135.73,141.42,350401,134.882593748432,140.733710373896,134.377675054864,140.010983616436,353927.300130636,0.0,1.0
2024-04-19,138.03,140.03,136.36,136.36,302200,136.65475935919,138.6348326673,135.001398146919,135.001398146919,305241.223910544,0.0,1.0
2024-04-22,139.53,141.7,137.34,139.22,285822,138.139814340272,140.288193879572,135.971634067892,137.832902977516,288698.402053473,0.0,1.0
2024-04-23,145.95,146.41,139.22,139.65,209346,144.495849659305,144.95126652017,137.832902977516,138.258618738759,211452.777170008,0.0,1.0
2024-04-24,137.0,145.98,133.62,144.95,487287,135.635021605514,144.525550758926,132.288697714808,143.50581300525,492190.867887812,0.0,1.0
2024-04-25,138.08,139.26,134.4,135.2,262580,136.704261191893,137.872504443678,133.060926304971,133.852955628215,265222.503555362,0.0,1.0
2024-04-26,127.89,132.0,126.77,130.02,404232,126.615787687074,130.68483833524,125.506946634533,128.724565760211,408300.034493074,0.0,1.0
2024-04-29,129.45,131.23,128.49,129.86,393790,128.1602448674,129.922510111617,127.209809679507,128.566159895562,397752.950243986,0.0,1.0
2024-04-30,110.91,124.7,108.33,124.7,988584,109.804965301223,123.457570760639,107.250670733761,123.457570760639,998532.726996625,0.0,1.0
2024-05-01,108.36,112.28,107.62,109.85,563251,107.280371833383,111.161315517278,106.547744709382,108.755526447925,568919.340201315,0.0,1.0
2024-05-02,112.67,113.06,108.24,110.0,389694,111.547429812359,111.933544107441,107.161567434896,108.904031946033,393615.729684301,0.0,1.0
2024-05-03,114.85,116.81,113.635,116.15,378673,113.705709718199,115.646181560146,112.502815183522,114.99275736847,382483.818603167,0.0,1.0
2024-05-06,117.99,118.465,114.41,116.02,326464,116.814424811931,117.284692222607,113.270093590415,114.864052603443,329749.407421349,0.0,1.0
2024-05-07,117.1,119.92,116.41,118.08,345462,115.933292189822,118.725195554257,115.250166898524,116.903528110796,348938.595945018,0.0,1.0
2024-05-08,114.39,118.36,113.87,115.26,340483,113.250292857334,117.180738373931,112.735473797225,114.111624746361,343909.489214868,0.0,1.0
2024-05-09,115.74,116.69,114.41,114.41,173269,114.705646738794,115.64715671289,113.38753277506,113.38753277506,174831.44579331,0.12,1.0
2024-05-10,117.4,117.62,115.76,115.93,176543,116.350811535636,116.568845424374,114.725468001407,114.893948733614,178134.968948214,0.0,1.0
2024-05-13,116.94,117.98,116.4,117.58,175728,115.894922495547,116.925628151399,115.359748405008,116.529202899148,177312.619720588,0.0,1.0
2024-05-14,119.75,121.43,117.0,118.27,336179,118.67980989261,120.344795952063,115.954386283385,117.213036459281,339210.479747379,0.0,1.0
2024-05-15,117.83,122.0,116.355,120.7,234426,116.776968681805,120.909701936521,115.31515056413,119.621319866705,236539.926423898,0.0,1.0
2024-05-16,115.17,117.59,115.0,117.2,152613,114.140740754337,116.539113530455,113.97226002213,116.15259890951,153989.18119718,0.0,1.0
2024-05-17,113.78,115.6835,112.83,115.1,291261,112.763163002765,114.649651671914,111.821653028669,114.071366335193,293887.433604425,0.0,1.0
2024-05-20,113.22,114.66,112.5,113.49,205538,112.208167649614,113.635298557717,111.494602195562,112.475754694883,207391.430120016,0.0,1.0
2024-05-21,108.91,112.955,108.75,112.34,275914,107.93668555661,111.945535919998,107.77811545571,111.336032094662,278402.042688625,0.0,1.0
2024-05-22,106.31,109.28,105.845,108.83,461083,105.35992141698,108.303378914943,104.899077061238,107.85740050616,465240.79622273,0.0,1.0
2024-05-23,105.77,107.0,104.615,106.82,275745,104.824747326441,106.043754977112,103.680069410567,105.8653636136,278231.518738355,0.0,1.0
2024-05-24,106.2,107.36,104.44,106.69,302966,105.250904472611,106.400537704138,103.506633362707,105.736525406618,305697.982941066,0.0,1.0
2024-05-28,103.8,106.945,103.38,106.81,216331,102.872352959105,105.989246504928,102.456106444242,105.855452982293,218281.755535684,0.0,1.0
2024-05-29,101.56,103.77,101.5302,101.62,242217,100.6523715465,102.842621065187,100.622837865208,100.711835334338,244401.181433021,0.0,1.0
2024-05-30,103.1,103.99,101.655,101.85,194905,102.178608767666,103.060654953925,100.74652254391,100.939779854382,196662.547497504,0.0,1.0
2024-05-31,105.52,105.77,103.2,104.22,291399,104.576981543784,104.824747326441,102.277715080729,103.288599473969,294026.67801352,0.0,1.0
2024-06-03,102.91,107.63,102.52,107.49,265017,101.990306772847,106.668124749408,101.603792151903,106.52937591112,267406.779457407,0.0,1.0
2024-06-04,102.79,108.1,102.4,104.89,375364,101.871379197172,107.133924420802,101.484864576227,103.952611771489,378748.828808152,0.0,1.0
2024-06-05,104.4,105.09,102.15,103.35,214882,103.466990837482,104.150824397614,101.23709879357,102.426374550323,216819.689240186,0.0,1.0
2024-06-06,101.54,103.265,100.44,103.24,244868,100.632550283888,102.34213418422,99.5423808401979,102.317357605954,247076.086712083,0.0,1.0
2024-06-07,108.42,108.65,100.49,101.14,449720,107.451064622603,107.679009142647,99.5919339967293,100.236125031637,453775.330856455,0.0,1.0
2024-06-10,109.83,112.1299,106.435,106.8,624561,108.848463636787,111.127809730917,105.483804308308,105.845542350987,630192.952092501,0.0,1.0
2024-06-11,109.01,109.07,106.611,108.69,194642,108.035791869673,108.095255657511,105.658231419298,107.718651667872,196397.175906258,0.0,1.0
2024-06-12,110.75,114.72,109.68,112.08,291945,109.760241716965,113.694762345555,108.699804167193,111.078355680699,294577.601545155,0.0,1.0
2024-06-13,108.3,110.36,106.6,110.36,162943,107.332137046928,109.37372709602,105.647329724862,109.37372709602,164412.331530159,0.0,1.0
2024-06-14,105.49,107.16,102.94,106.59,252795,104.547249649865,106.202325078013,102.020038666766,105.637419093555,255074.568095388,0.0,1.0
2024-06-17,106.29,106.94,104.66,105.39,244526,105.340100154367,105.984291189275,103.724667251445,104.448143336803,246731.002741718,0.0,1.0
2024-06-18,105.76,107.2075,105.0,105.87,144637,104.814836695135,106.249400576718,104.061628715858,104.923853639504,145941.257958474,0.0,1.0
2024-06-20,107.19,108.46,105.44,105.82,210430,106.232056971932,107.490707147828,104.497696493334,104.874300482972,212327.543520687,0.0,1.0
2024-06-21,106.36,107.4,105.5972,107.1,381482,105.409474573511,106.440180229363,104.653491617469,106.142861290175,384921.997611363,0.0,1.0
2024-06-24,107.58,108.64,105.64,106.78,176500,106.618571592876,107.669098511341,104.695909119459,105.825721088374,178091.581197555,0.0,1.0
2024-06-25,107.03,107.425,105.5975,106.79,142115,106.073486871031,106.464956807629,104.653788936408,105.835631719681,143396.515931391,0.0,1.0
2024-06-26,106.13,108.96,105.52,107.02,235114,105.181530053467,107.986238713142,104.576981543784,106.063576239725,237234.130434457,0.0,1.0
2024-06-27,105.09,106.32,104.01,106.2,247879,104.150824397614,105.369832048286,103.080476216537,105.250904472611,250114.238275744,0.0,1.0
2024-06-28,107.08,107.95,105.67,106.49,955416,106.123040027563,106.985264951208,104.725641013378,105.538312780493,964031.422897689,0.0,1.0
2024-07-01,106.82,108.24,105.4,107.01,236007,105.8653636136,107.27267325909,104.458053968109,106.053665608419,238135.183023745,0.0,1.0
2024-07-02,108.64,108.83,105.89,107.16,190618,107.669098511341,107.85740050616,104.943674902116,106.202325078013,192336.889658445,0.0,1.0
2024-07-03,108.54,110.99,107.515,108.64,85322,107.569992198278,109.998096868315,106.554152489385,107.669098511341,86091.3874840669,0.0,1.0
2024-07-05,107.46,108.46,106.51,108.46,189849,106.499644017201,107.490707147828,105.558134043105,107.490707147828,191560.95523385,0.0,1.0
2024-07-08,108.41,108.46,104.355,107.4,308184,107.441153991297,107.490707147828,103.422392996603,106.440180229363,310963.036032788,0.0,1.0
2024-07-09,105.05,106.0,101.77,104.54,337912,104.111181872389,105.052691846485,100.860494803932,103.60573967577,340959.107000727,0.0,1.0
2024-07-10,107.22,107.57,104.1001,105.95,247264,106.26178886585,106.60866096157,103.169771004607,105.003138689954,249493.69253956,0.0,1.0
2024-07-11,111.41,112.45,109.11,109.11,160325,110.414343383178,111.445049039031,108.134898182736,108.134898182736,161770.723827184,0.0,1.0
2024-07-12,114.8,115.19,112.11,112.24,234937,113.774047396005,114.160562016949,111.108087574618,111.236925781599,237055.534344531,0.0,1.0
2024-07-15,118.38,120.34,115.0,115.0,277022,117.32205340365,119.26453713968,113.97226002213,113.97226002213,279520.034031213,0.0,1.0
2024-07-16,123.75,124.84,118.82,118.82,394019,122.644062415118,123.724321227502,117.758121181126,117.758121181126,397572.049472405,0.0,1.0
2024-07-17,121.11,124.13,119.0232,121.8,468846,120.027655750263,123.020666404757,117.95950520927,120.711489310395,473073.79874305,0.0,1.0
2024-07-18,118.62,122.82,117.105,120.72,242521,117.559908555001,121.722373703635,116.058447912101,119.641141129318,244707.922740011,0.0,1.0
2024-07-19,119.48,119.65,117.14,118.95,164626,118.41222284734,118.580703579547,116.093135121672,117.886959388108,166110.507910644,0.0,1.0
2024-07-22,118.14,121.5,115.4849,119.68,247056,117.0841982523,120.414170371207,114.452826534171,118.610435473466,249283.816908458,0.0,1.0
2024-07-23,117.53,118.67,116.59,117.62,238975,116.479649742617,117.609461711532,115.548050399828,116.568845424374,241129.946836746,0.0,1.0
2024-07-24,116.79,120.99,114.59,117.65,219011,115.746263025953,119.908728174587,113.565924138573,116.598577318292,220985.922321006,0.0,1.0
2024-07-25,124.48,127.18,116.71,117.5,275736,123.367538500476,126.04340895317,115.666977975503,116.449917848698,278222.437581241,0.0,1.0
2024-07-26,120.15,123.11,116.82,122.43,370745,119.07623514486,122.009782011517,115.775994919872,121.33585908269,374088.177173301,0.0,1.0
2024-07-29,121.31,124.79,120.6,121.31,190217,120.225868376388,123.674768070971,119.522213553643,120.225868376388,191932.273658103,0.0,1.0
2024-07-30,124.32,126.47,122.26,122.26,215744,123.208968399576,125.339754130424,121.167378350484,121.167378350484,217689.462288301,0.0,1.0
2024-07-31,126.05,129.785,122.22,125.17,305588,124.923507615561,128.625128408454,121.127735825259,124.051372060609,308343.626713871,0.0,1.0
2024-08-01,121.69,129.83,120.09,127.35,357540,120.602472366026,128.669726249332,119.016771357023,126.211889685376,360764.101650843,0.0,1.0
2024-08-02,105.48,118.34,103.59,118.0,672610,104.537339018559,117.282410878425,102.664229701674,116.945449414012,678675.231893979,0.0,1.0
2024-08-05,104.87,108.635,98.94,100.0,529078,103.932790508876,107.664143195688,98.0557861442571,99.1063130627219,533848.938225723,0.0,1.0
2024-08-06,107.52,109.72,103.51,105.02,208400,106.559107805039,108.739446692418,102.584944651223,104.081449978471,210279.238082551,0.0,1.0
2024-08-07,103.45,109.35,103.32,109.11,248300,102.525480863386,108.372753334086,102.396642656404,108.134898182736,250539.034625228,0.0,1.0
2024-08-08,106.03,107.35,104.515,105.77,194195,105.082423740404,106.390627072832,103.580963097504,104.824747326441,195946.145102885,0.0,1.0
2024-08-09,104.19,106.24,103.32,105.83,175291,103.25886758005,105.290546997836,102.396642656404,104.884211114279,176871.679091788,0.0,1.0
2024-08-12,103.06,104.71,101.595,104.46,250374,102.138966242441,103.774220407976,100.687058756072,103.526454625319,252631.736831482,0.0,1.0
2024-08-13,106.04,106.765,103.47,104.41,196931,105.211261947386,105.930595829995,102.66134735662,103.594000942347,198482.204789473,0.12,1.0
2024-08-14,105.16,107.46,103.93,106.9,181177,104.338139441598,106.620164172633,103.117752302827,106.06454075986,182604.112187226,0.0,1.0
2024-08-15,108.66,112.29,108.13,109.11,157326,107.810785771435,111.412416107808,107.284927898631,108.257268870985,158565.240366975,0.0,1.0
2024-08-16,108.99,110.33,105.0,107.87,148877,108.138206711105,109.467734163099,104.179389895091,107.026959885557,150049.688481968,0.0,1.0
2024-08-19,109.47,110.41,108.15,108.63,156665,108.614455350625,109.547108936353,107.304771591944,107.781020231464,157899.033739447,0.0,1.0
2024-08-20,106.6,109.29,105.845,109.29,204755,105.766885360159,108.435862110805,105.01778593758,108.435862110805,206367.83361517,0.0,1.0
2024-08-21,108.15,109.205,106.9,108.36,126908,107.304771591944,108.351526414223,106.06454075986,107.513130371734,127907.640977919,0.0,1.0
2024-08-22,106.82,109.18,106.04,107.59,115079,105.985165986606,108.326721797582,105.211261947386,106.74914817917,115985.465188152,0.0,1.0
2024-08-23,111.06,111.6,107.18,107.18,138530,110.192028969037,110.727808688497,106.342352466247,106.342352466247,139621.186250442,0.0,1.0
2024-08-26,108.57,112.13,108.26,112.13,150345,107.721489151524,111.253666561301,107.413911905168,111.253666561301,151529.251763682,0.0,1.0
2024-08-27,105.91,108.02,105.04,107.26,152267,105.082277940849,107.175787585407,104.219077281718,106.4217272395,153466.391155678,0.0,1.0
2024-08-28,105.33,107.105,105.17,105.44,131645,104.506810834762,106.267938616322,104.348061288255,104.615951147985,132681.953829058,0.0,1.0
2024-08-29,105.6,107.14,104.93,106.6,136254,104.774700694492,106.30266507962,104.109936968495,105.766885360159,137327.258437651,0.0,1.0
2024-08-30,106.3,106.45,103.84,106.29,285882,105.469229960459,105.618057660309,103.028455682917,105.459308113802,288133.862467689,0.0,1.0
2024-09-03,105.3,105.83,103.98,104.59,200531,104.477045294792,105.002903167595,103.16736153611,103.772594182168,202110.561611112,0.0,1.0
2024-09-04,102.16,105.315,99.69,99.69,356231,101.361585444596,104.491928064777,98.9108893203967,98.9108893203967,359036.99414698,0.0,1.0
2024-09-05,100.09,101.42,98.685,101.0,404216,99.3077631866637,100.627368792002,97.9137437314008,100.210651232421,407399.966948739,0.0,1.0
2024-09-06,99.1,100.625,96.29,100.57,394568,98.3255003676529,99.8385819827959,95.5374614571271,99.7840118261841,397675.970666747,0.0,1.0
2024-09-09,99.19,100.7925,98.68,99.8,234112,98.414796987563,100.004772914295,97.9087828080725,99.0200296336201,235956.075618736,0.0,1.0
2024-09-10,98.5,99.725,96.95,99.53,215886,97.7301895682524,98.9456157836951,96.1923033364677,98.7521397738899,217586.511332296,0.0,1.0
2024-09-11,98.83,99.32,94.765,98.3,378970,98.0576105079226,98.5437809940997,94.0243798419841,97.5317526351188,381955.106860104,0.0,1.0
2024-09-12,99.9,100.39,97.74,100.1,161595,99.1192481001869,99.605418586364,96.976129222345,99.3176850333204,162867.866831302,0.0,1.0
2024-09-13,103.83,104.35,101.09,101.65,306264,103.01853383626,103.534469862407,100.299947852331,100.855571265105,308676.409339534,0.0,1.0
2024-09-16,106.35,106.779,103.49,103.94,327609,105.518839193743,105.944486415314,102.681191049933,103.127674149484,330189.541661163,0.0,1.0
2024-09-17,107.85,110.75,107.35,107.81,323723,107.007116192244,109.88445172268,106.51102385941,106.967428805617,326272.932047584,0.0,1.0
2024-09-18,110.66,114.38,107.56,107.87,444041,109.79515510277,113.486082059053,106.7193826392,107.026959885557,447538.664288114,0.0,1.0
2024-09-19,115.83,116.1,113.3,114.37,311692,114.924749824271,115.192639684001,112.414522620132,113.476160212396,314147.165125047,0.0,1.0
2024-09-20,109.85,115.65,109.21,115.65,626690,108.991485523579,114.746156584451,108.356487337552,114.746156584451,631626.371264633,0.0,1.0
2024-09-23,110.93,111.2,108.98,110.8,211710,110.0630449625,110.33093482223,108.128284864448,109.934060955963,213377.617419195,0.0,1.0
2024-09-24,113.05,113.175,111.5,112.295,171148,112.166476453715,112.290499536923,110.62859022193,111.417377031136,172496.114808278,0.0,1.0
2024-09-25,111.47,112.98,110.385,112.68,200103,110.59882468196,112.097023527118,109.522304319711,111.799368127418,201679.190300096,0.0,1.0
2024-09-26,107.84,114.97,107.58,111.47,271647,106.997194345587,114.071471011797,106.739226332514,110.59882468196,273786.734868794,0.0,1.0
2024-09-27,109.3,112.21,107.93,109.85,258646,108.445783957462,111.333041334554,107.086490965497,108.991485523579,260683.327358203,0.0,1.0
2024-09-30,108.45,111.91,107.445,109.44,283919,107.602426991644,111.035385934854,106.605281402648,108.584689810655,286155.400123002,0.0,1.0
2024-10-01,103.95,108.315,101.97,107.18,577688,103.13759599614,107.468482061779,101.173070358119,106.342352466247,582238.387660766,0.0,1.0
2024-10-02,101.9,105.46,101.84,104.1,289754,101.103617431522,104.635794841298,101.044086351582,103.286423695991,292036.36180474,0.0,1.0
2024-10-03,101.08,101.53,99.16,101.0,207780,100.290026005675,100.736509105225,98.3850314475929,100.210651232421,209416.661222239,0.0,1.0
2024-10-04,100.83,103.46,100.72,103.46,208968,100.041979839258,102.651425509963,99.9328395260343,102.651425509963,210614.01897338,0.0,1.0
2024-10-07,101.09,101.34,98.935,100.07,285691,100.299947852331,100.547994018748,98.1617898978177,99.2879194933504,287941.357980764,0.0,1.0
2024-10-08,102.68,103.64,100.91,101.49,154200,101.877521470743,102.830018749783,100.121354612511,100.696821718598,155414.617193519,0.0,1.0
2024-10-09,101.79,103.33,100.0,100.01,237441,100.994477118299,102.522441503427,99.2184665667537,99.2283884134103,239311.297801856,0.0,1.0
2024-10-10,101.55,101.81,99.21,100.71,211498,100.756352798538,101.014320811612,98.4346406808763,99.9229176793776,213163.947517477,0.0,1.0
2024-10-11,105.95,106.25,101.89,101.89,170669,105.121965327476,105.419620727176,101.093695584865,101.093695584865,172013.34177562,0.0,1.0
2024-10-14,106.31,106.43,101.15,102.16,169145,105.479151807116,105.598213966996,100.359478932271,101.361585444596,170477.337387793,0.0,1.0
2024-10-15,104.82,107.99,104.76,106.55,160276,104.000796655271,107.146022045437,103.941265575331,105.717276126876,161538.477206929,0.0,1.0
2024-10-16,106.31,109.54,106.135,106.86,143710,105.479151807116,108.683908277222,105.305519490624,106.024853373233,144841.988566022,0.0,1.0
2024-10-17,104.89,105.62,103.495,105.62,141322,104.070249581868,104.794544387805,102.686151973262,104.794544387805,142435.178541002,0.0,1.0
2024-10-18,103.5,105.47,103.0,105.47,140507,102.69111289659,104.645716687955,102.195020563756,104.645716687955,141613.758871659,0.0,1.0
2024-10-21,101.86,103.3,100.98,102.86,182564,101.063930044895,102.492675963457,100.190807539108,102.056114710563,184002.037440452,0.0,1.0
2024-10-22,102.49,103.58,100.5156,101.79,201274,101.689006384266,102.770487669843,99.7300369803718,100.994477118299,202859.414144023,0.0,1.0
2024-10-23,99.8,102.99,98.83,101.45,223223,99.0200296336201,102.1850987171,98.0576105079226,100.657134331972,224981.304110175,0.0,1.0
2024-10-24,101.6,102.875,100.11,101.06,217854,100.805962031822,102.070997480548,99.3276068799771,100.270182312361,219570.013061458,0.0,1.0
2024-10-25,103.78,105.13,102.37,102.37,177381,102.968924602977,104.308373901628,101.569944224386,101.569944224386,178778.211494187,0.0,1.0
2024-10-28,105.94,106.33,103.09,104.84,126086,105.112043480819,105.498995500429,102.284317183666,104.020640348585,127079.166170311,0.0,1.0
2024-10-29,104.37,106.02,104.14,105.12,157615,103.554313555721,105.191418254072,103.326111082617,104.298452054971,158856.516789601,0.0,1.0
2024-10-30,106.86,108.67,104.11,104.11,291230,106.024853373233,107.820707618091,103.296345542647,103.296345542647,293523.988101612,0.0,1.0
2024-10-31,104.18,106.87,103.59,105.18,319488,103.365798469244,106.03477521989,102.7804095165,104.357983134912,322004.573397685,0.0,1.0
2024-11-01,100.02,102.97,98.31,101.18,589804,99.238310260067,102.165255023786,97.5416744817755,100.389244472241,594449.824119367,0.0,1.0
2024-11-04,100.54,103.66,98.56,98.56,258171,99.7542462862141,102.849862443097,97.7897206481924,97.7897206481924,260204.585833126,0.0,1.0
2024-11-05,104.1,105.5,100.33,100.33,223284,103.286423695991,104.675482227925,99.5458875064239,99.5458875064239,225042.784600763,0.0,1.0
2024-11-06,120.81,123.255,113.98,113.98,1293570,119.865829459295,122.291720966852,113.089208192786,113.089208192786,1303759.31493528,0.0,1.0
2024-11-07,112.86,120.035,112.72,120.0,377159,111.977961367238,119.096886343403,111.839055514045,119.062159880104,380129.841803441,0.0,1.0
2024-11-08,116.43,118.19,112.31,112.75,351899,115.520060623671,117.266305635246,111.432259801121,111.868821054015,354670.871438277,0.0,1.0
2024-11-11,121.9,122.1,118.01,118.06,295208,120.947310744873,121.145747678006,117.087712395426,117.137321628709,297533.322389522,0.0,1.0
2024-11-12,116.91,121.505,116.305,121.23,205681,115.996309263192,120.555397801934,115.396037540463,120.282547018875,207301.127619845,0.0,1.0
2024-11-13,112.87,118.28,112.81,118.28,308122,112.106945373775,117.480371212989,112.047351002176,117.480371212989,310219.228826972,0.12,1.0
2024-11-14,111.5,114.39,110.68,113.37,186183,110.746207222255,113.616669454294,109.931750810396,112.603565137103,187450.252434724,0.0,1.0
2024-11-15,108.39,111.8,106.94,111.25,281677,107.657232294352,111.044179080252,106.217034980699,110.497897340591,283594.231240531,0.0,1.0
2024-11-18,108.25,110.04,107.88,109.15,188245,107.51817876062,109.296077513336,107.150680135757,108.412094334611,189526.28741386,0.0,1.0
2024-11-19,107.71,108.61,105.16,106.27,187762,106.981829416225,107.875744990216,104.44906862325,105.551564497839,189039.99987995,0.0,1.0
2024-11-20,106.76,108.18,104.77,106.73,236661,106.038251865901,107.448651993754,104.061705207853,106.008454680101,238271.830357521,0.0,1.0
2024-11-21,109.0,110.26,106.77,107.94,203352,108.263108405612,109.5145902092,106.048184261167,107.210274507356,204736.113034521,0.0,1.0
2024-11-22,109.91,111.73,108.54,109.83,204980,109.16695637487,110.974652313386,107.80621822335,109.087497212738,206375.193997679,0.0,1.0
2024-11-25,112.58,114.99,110.69,111.27,266575,111.818905911044,114.212613170288,109.941683205663,110.517762131124,268389.439652315,0.0,1.0
2024-11-26,113.05,113.19,109.53,111.32,197217,112.285728488573,112.424782022305,108.789525354741,110.567424107457,198559.355228024,0.0,1.0
2024-11-27,113.5,114.63,111.67,113.32,176968,112.732686275569,113.855046940691,110.915057941787,112.553903160771,178172.530643874,0.0,1.0
2024-11-29,115.28,115.72,113.54,113.94,134802,114.500652633018,114.937678024747,112.772415856635,113.169711667298,135719.528252879,0.0,1.0
2024-12-02,111.21,115.76,110.93,115.27,240740,110.458167759524,114.977407605814,110.18006069206,114.490720237752,242378.594023814,0.0,1.0
2024-12-03,108.83,110.74,108.49,109.87,236643,108.094257686081,109.991345181996,107.756556247017,109.127226793804,238253.707840729,0.0,1.0
2024-12-04,108.06,109.1,104.28,107.17,336803,107.329463250555,108.362432358278,103.575017839791,106.44548007183,339095.445721534,0.0,1.0
2024-12-05,107.31,108.82,106.1,108.04,238735,106.584533605562,108.084325290814,105.382713778307,107.309598460022,240359.947014518,0.0,1.0
2024-12-06,107.26,109.275,106.12,108.7,208230,106.534871629229,108.536249275443,105.40257856884,107.965136547615,209647.315085066,0.0,1.0
2024-12-09,110.65,111.4,107.26,107.98,232416,109.901953624596,110.646883269589,106.534871629229,107.250004088422,233997.936814151,0.0,1.0
2024-12-10,112.09,112.7,109.265,110.69,321540,111.332218542982,111.938094654243,108.526316880176,109.941683205663,323728.558288682,0.0,1.0
2024-12-11,111.39,113.735,110.04,113.25,245892,110.636950874323,112.966097564333,109.296077513336,112.484376393905,247565.661052186,0.0,1.0
2024-12-12,110.93,111.795,109.08,110.99,226418,110.18006069206,111.039212882619,108.342567567745,110.23965506366,227959.111496569,0.0,1.0
2024-12-13,108.57,111.33,108.32,110.81,193425,107.83601540915,110.577356502723,107.587705527486,110.060871948862,194741.54502391,0.0,1.0
2024-12-16,108.47,109.975,107.765,108.45,225553,107.736691456484,109.231516944103,107.036457590191,107.716826665951,227088.223884079,0.0,1.0
2024-12-17,106.03,108.81,105.74,107.38,245070,105.313187011441,108.074392895548,105.025147548711,106.654060372428,246738.0661187,0.0,1.0
2024-12-18,101.62,107.97,100.8,107.16,227556,100.933000698884,107.240071693156,100.118544287025,106.435547676564,229104.857280397,0.0,1.0
2024-12-19,97.58,103.965,97.53,102.49,271511,96.9203130111895,103.262147388894,96.8706510348566,101.797119087075,273359.036479187,0.0,1.0
2024-12-20,94.13,97.7691,92.57,97.46,1071677,93.4936366442229,97.1081346056803,91.944182982638,96.8011242679907,1078971.35709752,0.0,1.0
2024-12-23,93.54,94.705,92.315,94.28,234409,92.9076253234953,94.0647493720506,91.6909069033404,93.6426225732214,236004.502145584,0.0,1.0
2024-12-24,94.59,94.84,93.0,93.6,103059,93.9505268264851,94.1988367081493,92.3712759791005,92.9672196950947,103760.469890754,0.0,1.0
2024-12-26,94.11,95.04,93.43,93.77,149520,93.4737718536897,94.3974846134807,92.798368975563,93.1360704146263,150537.706149541,0.0,1.0
2024-12-27,93.6,96.035,92.08,93.02,167358,92.9672196950947,95.3857579425044,91.457495614576,92.3911407696336,168497.120290094,0.0,1.0
2024-12-30,93.08,93.25,91.01,92.84,286607,92.450735141233,92.6195858607647,90.394729321053,92.2123576548354,288557.787228475,0.0,1.0
2024-12-31,93.32,95.26,92.575,93.31,274770,92.6891126276307,94.6159973093453,91.9491491802712,92.6791802323641,276640.218824969,0.0,1.0
2025-01-02,91.94,94.99,91.24,94.17,252204,91.3184420808441,94.3478226371479,90.6231744121842,93.5333662252892,253920.623607135,0.0,1.0
2025-01-03,94.14,94.86,91.515,92.96,307977,93.5035690394894,94.2187014986825,90.8963152820148,92.3315463980342,310073.241886151,0.0,1.0
2025-01-06,96.7,98.45,94.5,95.01,250763,96.0462622277313,97.7844313993811,93.861135269086,94.367687427681,252469.815457313,0.0,1.0
2025-01-07,95.28,96.74,94.37,96.23,208816,94.6358620998784,96.0859918087976,93.7320141306206,95.5794396502026,210237.303687283,0.0,1.0
2025-01-08,94.61,94.95,93.08,94.05,222393,93.9703916170182,94.3080930560816,92.450735141233,93.4141774820903,223906.715380651,0.0,1.0
2025-01-10,93.14,93.595,91.78,92.65,194239,92.5103295128324,92.9622534974614,91.1595237565789,92.0236421447705,195561.085505489,0.0,1.0
2025-01-13,96.56,96.665,91.76,91.76,194274,95.9072086939994,96.0114988442984,91.1396589660458,91.1396589660458,195596.323732584,0.0,1.0
2025-01-14,100.5,100.6,97.23,97.23,401162,99.8205724290279,99.9198963816936,96.5726791768596,96.5726791768596,403892.504510181,0.0,1.0
2025-01-15,101.62,103.63,101.325,103.29,302697,100.933000698884,102.929412147464,100.63999503852,102.591710708401,304757.303627258,0.0,1.0
2025-01-16,101.93,102.74,101.04,101.33,207796,101.240904952147,102.04542896874,100.356921773423,100.644961236153,209210.361069089,0.0,1.0
2025-01-17,100.19,102.12,99.11,102.12,205703,99.5126681757642,101.429620462212,98.4399694869747,101.429620462212,207103.115088811,0.0,1.0
2025-01-21,100.11,101.34,99.26,100.48,219389,99.4332090136317,100.65489363142,98.5889554159733,99.8007076384948,220882.268689417,0.0,1.0
2025-01-22,98.47,101.11,97.0,99.55,202894,97.8042961899142,100.426448540289,96.3442340857284,98.8769948787038,204274.995662821,0.0,1.0
2025-01-23,100.23,102.49,98.73,100.0,296145,99.5523977568305,101.797119087075,98.0625384668451,99.3239526656994,298160.707515088,0.0,1.0
2025-01-24,98.49,100.315,97.7701,99.23,196910,97.8241609804474,99.6368231165964,97.109127845207,98.5591582301736,198250.265636076,0.0,1.0
2025-01-27,100.25,101.425,98.04,98.23,218908,99.5722625473637,100.739318991186,97.3772031934517,97.5659187035165,220397.994768484,0.0,1.0
2025-01-28,98.31,100.84,98.14,99.82,179337,97.6453778656491,100.158273868091,97.4765271461174,99.1451695509012,180557.655214956,0.0,1.0
2025-01-29,95.63,99.28,94.52,98.0,217914,94.9834959342084,98.6088202065064,93.8810000596191,97.3374736123854,219397.229118988,0.0,1.0
2025-01-30,94.51,95.315,93.23,94.5,366467,93.8710676643525,94.6706254833114,92.5997210702316,93.861135269086,368961.353394221,0.0,1.0
2025-01-31,95.61,103.14,92.155,103.14,555302,94.9636311436752,102.442724779402,91.5319885790753,102.442724779402,559081.656636253,0.0,1.0
2025-02-03,91.4,94.96,90.25,90.25,451582,90.7820927364493,94.3180254513482,89.6398672807937,89.6398672807937,454655.687656649,0.0,1.0
2025-02-04,95.4,95.42,90.68,91.26,363116,94.7550508430773,94.7749156336104,90.0669602772562,90.6430392027173,365587.544851503,0.0,1.0
2025-02-05,95.65,97.42,94.44,96.2,259208,95.0033607247415,96.7613946869244,93.8015408974865,95.5496424644029,260972.296252075,0.0,1.0
2025-02-06,94.0,99.99,93.57,96.36,370501,93.3645155057575,99.3140202704328,92.9374225092949,95.708560788668,373022.810768534,0.0,1.0
2025-02-07,91.17,95.67,91.0,93.87,268971,90.5536476453182,95.0232255152746,90.3847969257865,93.2353943672921,270801.747998584,0.0,1.0
2025-02-10,92.69,94.0,91.87,91.87,357733,92.0633717258368,93.3645155057575,91.2489153139781,91.2489153139781,360167.905524303,0.0,1.0
2025-02-11,94.0,94.43,91.58,91.58,310560,93.4837042489563,93.9113424705207,91.0769961182917,91.0769961182917,312275.173887602,0.12,1.0
2025-02-12,93.75,94.42,91.195,92.36,401094,93.2350773759538,93.9013973956006,90.6941107338678,91.8527119620596,403309.178887409,0.0,1.0
2025-02-13,95.0,95.44,93.44,94.6,179821,94.4782117409665,94.915795037451,92.9267800534306,94.0804087441624,180814.123015335,0.0,1.0
2025-02-14,94.56,96.229,93.33,95.19,213079,94.040628444482,95.700461448647,92.8173842293095,94.6671681644484,214255.801702719,0.0,1.0
2025-02-18,95.14,95.17,93.32,94.46,236721,94.6174427898479,94.6472780146082,92.8074391543894,93.941177695281,238028.372739075,0.0,1.0
2025-02-19,91.21,94.0,91.21,93.8,192136,90.7090283462479,93.4837042489563,90.7090283462479,93.2848027505543,193197.136817582,0.0,1.0
2025-02-20,89.44,90.79,88.1,90.54,262250,88.9487500853899,90.2913351996037,87.6161100460963,90.0427083266011,263698.365378747,0.0,1.0
2025-02-21,85.27,90.16,81.44,90.16,523264,84.8016538437075,89.6647954796372,80.9926901493085,89.6647954796372,526153.904524479,0.0,1.0
2025-02-24,87.42,88.71,84.735,86.43,842348,86.9398449515294,88.2227596162225,84.2695923354821,85.9552825344393,847000.155119377,0.0,1.0
2025-02-25,83.55,87.5,83.29,86.86,449660,83.09110095745,87.0194055508902,82.8325290095274,86.3829207560037,452143.401243879,0.0,1.0
2025-02-26,80.65,84.79,80.12,83.55,335719,80.2070292306205,84.3242902475426,79.6799402598551,83.09110095745,337573.123075644,0.0,1.0
2025-02-27,79.03,81.51,78.6481,80.63,301716,78.595927093564,81.0623056737493,78.2161246823653,80.1871390807803,303382.329870788,0.0,1.0
2025-02-28,78.77,81.0,78.27,79.17,508868,78.3373551456414,80.5551068528241,77.8401013996363,78.7351581424454,511678.39768752,0.0,1.0
2025-03-03,74.54,80.22,74.05,79.49,429355,74.1305884544383,79.7793910090561,73.6432797833533,79.0534005398887,431726.259932095,0.0,1.0
2025-03-04,74.17,75.63,71.57,73.58,344755,73.7626206823946,75.2146016207294,71.1769012031681,73.1758612621086,346659.027478169,0.0,1.0
2025-03-05,74.9,75.515,71.93,74.34,284095,74.488611151562,75.1002332591483,71.5349239002918,73.9316869560363,285664.011867589,0.0,1.0
2025-03-06,76.25,76.9752,74.04,74.17,346825,75.8311962657757,76.5524130989815,73.6333347084333,73.7626206823946,348740.459761617,0.0,1.0
2025-03-07,75.25,76.7,74.075,76.45,211246,74.8366887737656,76.2787246371803,73.6681424706536,76.0300977641778,212412.678332884,0.0,1.0
2025-03-10,74.19,77.05,73.73,74.95,374117,73.7825108322348,76.6268022593839,73.3250373859101,74.5383365261625,376183.189172166,0.0,1.0
2025-03-11,73.33,75.04,72.83,73.8,343428,72.927234389106,74.6278422004434,72.4299806431009,73.3946529103508,345324.69866651,0.0,1.0
2025-03-12,72.88,74.76,70.96,73.77,395910,72.4797060177014,74.3493801026806,70.5702516330419,73.3648176855905,398096.548473212,0.0,1.0
2025-03-13,73.03,75.64,72.2,73.94,410844,72.628882141503,75.2245466956495,71.8034409231345,73.5338839592322,413113.026599298,0.0,1.0
2025-03-14,73.35,75.23,72.93,74.51,377660,72.9471245389462,74.8167986239254,72.529431392302,74.100753229678,379745.756602241,0.0,1.0
2025-03-17,75.84,76.41,72.25,73.24,396649,75.4234481940516,75.9903174644974,71.853166297735,72.8377287148251,398839.62985363,0.0,1.0
2025-03-18,72.45,75.36,71.725,75.2,366598,72.0520677961371,74.9460845978867,71.3310498644297,74.7869633991651,368622.662921326,0.0,1.0
2025-03-19,71.75,73.01,70.53,72.67,330502,71.35591255173,72.6089919916628,70.1426134114775,72.2708594443793,332327.310407651,0.0,1.0
2025-03-20,71.8,72.895,70.95,70.95,246466,71.4056379263305,72.4946236300816,70.5603065581218,70.5603065581218,247827.192836752,0.0,1.0
2025-03-21,71.66,71.93,68.83,70.33,512142,71.266406877449,71.5349239002918,68.4519506750602,69.9437119130755,514970.479473031,0.0,1.0
2025-03-24,74.47,74.76,72.98,73.08,195258,74.0609729299976,74.3493801026806,72.5791567669025,72.6786075161035,196336.379131071,0.0,1.0
2025-03-25,73.41,75.08,72.77,74.32,189183,73.0067949884668,74.6676225001238,72.3703101935803,73.9117968061961,190227.827864433,0.0,1.0
2025-03-26,73.68,74.595,72.81,73.41,149079,73.2753120113096,74.1852863664989,72.4100904932607,73.0067949884668,149902.33979904,0.0,1.0
2025-03-27,73.56,74.18,72.72,73.3,155194,73.1559711122684,73.7725657573147,72.3205848189798,72.8973991643457,156051.111979368,0.0,1.0
2025-03-28,70.8,73.14,70.66,73.14,233061,70.4111304343203,72.7382779656241,70.2718993854389,72.7382779656241,234348.159136458,0.0,1.0
2025-03-31,70.58,70.64,68.83,70.05,452952,70.1923387860781,70.2520092355987,68.4519506750602,69.6652498153126,455453.58244055,0.0,1.0
2025-04-01,70.13,70.98,69.0,70.05,275027,69.7448104146735,70.5901417828821,68.621016948702,69.6652498153126,276545.930734111,0.0,1.0
2025-04-02,72.83,73.13,69.21,69.21,324632,72.4299806431009,72.728332890704,68.8298635220241,68.8298635220241,326424.891323674,0.0,1.0
2025-04-03,64.25,68.9295,63.51,68.35,528083,63.8971063616536,68.5509041705153,63.1611708175661,67.9745870788954,530999.519101258,0.0,1.0
2025-04-04,63.63,64.2,57.795,61.8,728217,63.2805117166073,63.8473809870531,57.477560500728,61.4605630062287,732238.827611116,0.0,1.0
2025-04-07,60.8,67.32,59.16,62.12,752351,60.4660555142186,66.9502443621249,58.8350632273219,61.778805403672,756506.115885855,0.0,1.0
2025-04-08,59.59,65.0,58.71,64.94,726953,59.2627014488862,64.6429869806613,58.3875348559173,64.5833165311407,730967.846738518,0.0,1.0
2025-04-09,71.76,72.66,58.82,59.32,1194641,71.3658576266501,72.2609143694592,58.4969306800384,58.9941844260435,1201238.81378239,0.0,1.0
2025-04-10,63.42,68.9874,61.52,68.58,712587,63.0716651432852,68.6084861543026,61.1821009084659,68.2033238020577,716522.505586826,0.0,1.0
2025-04-11,62.32,63.68,59.38,63.26,384087,61.977706902074,63.3302370912078,59.0538548755641,62.9125439445636,386208.251909349,0.0,1.0
2025-04-14,62.46,63.92,61.1,63.92,231093,62.1169379509554,63.5689188892903,60.7644077618216,63.5689188892903,232369.29018292,0.0,1.0
2025-04-15,60.62,63.25,60.25,62.42,170743,60.2870441656567,62.9025988696435,59.919076393613,62.077157651275,171685.986653435,0.0,1.0
2025-04-16,58.61,60.36,57.38,60.36,289268,58.2880841067163,60.0284722177341,57.0648398915438,60.0284722177341,290865.581530522,0.0,1.0
2025-04-17,60.99,61.22,58.9098,58.95,248116,60.6550119377005,60.8837486608628,58.5862374528209,58.6262166539997,249486.305526456,0.0,1.0
2025-04-21,59.36,60.43,57.385,60.43,226466,59.0339647257239,60.0980877421748,57.0698124290038,60.0980877421748,227716.735991852,0.0,1.0
2025-04-22,61.38,61.48,59.05,60.07,293111,61.0428698595845,61.1423206087855,58.7256674032007,59.7400650450511,294729.805813269,0.0,1.0
2025-04-23,62.12,66.5,61.5,64.24,274823,61.778805403672,66.1347482186765,61.1622107586257,63.8871612867335,276340.804074293,0.0,1.0
2025-04-24,64.67,65.035,61.97,62.21,243987,64.3147995082979,64.6777947428816,61.6296292798705,61.8683110779529,245334.501710827,0.0,1.0
2025-04-25,58.42,62.01,57.5716,62.01,772349,58.0991276832343,61.6694095795509,57.2553875270129,61.6694095795509,776614.561685071,0.0,1.0
2025-04-28,59.1,59.97,57.8057,58.55,837857,58.7753927778013,59.6406142958501,57.4882017308925,58.2284136571957,842484.352034855,0.0,1.0
2025-04-29,56.73,60.37,55.52,59.57,834962,56.4184100217371,60.0384172926542,55.2150559564048,59.242811299046,839573.363406557,0.0,1.0
2025-04-30,58.52,58.59,55.19,56.73,813946,58.1985784324354,58.2681939568761,54.8868684840415,56.4184100217371,818441.295353935,0.0,1.0
2025-05-01,57.81,58.98,57.28,58.84,531978,57.4924781131081,58.65605187876,56.9653891423427,58.5168208298786,534916.030571802,0.0,1.0
2025-05-02,62.01,63.115,58.36,58.5,533928,61.6694095795509,62.7683403582221,58.0394572337137,58.1786882825952,536876.800114179,0.0,1.0
2025-05-05,60.96,62.315,60.96,61.09,308479,60.6251767129402,61.972734364614,60.6251767129402,60.7544626869015,310182.68085289,0.0,1.0
2025-05-06,58.54,60.375,58.5,59.66,268045,58.2184685822756,60.0433898301142,58.1786882825952,59.332316973327,269525.370249556,0.0,1.0
2025-05-07,58.93,59.58,58.16,58.88,274241,58.6063265041595,59.2527563739661,57.8405557353117,58.556601129559,275755.589780107,0.0,1.0
2025-05-08,62.5,63.6,58.46,59.78,958334,62.1567182506358,63.250676491847,58.1389079829147,59.4516578723682,963626.727500005,0.0,1.0
2025-05-09,61.72,63.05,60.88,61.78,396094,61.5003433059091,62.8256099390403,60.6633328007736,61.5601297705617,397508.702648999,0.12,1.0
2025-05-12,70.41,72.2441,68.21,68.42,552326,70.1594162697515,71.9869888500718,67.9672458991585,68.1764985254424,554298.706113476,0.0,1.0
2025-05-13,69.97,71.01,69.505,70.52,242840,69.7209821956329,70.7572809162769,69.2576370945757,70.2690247882811,243707.335509457,0.0,1.0
2025-05-14,69.99,70.575,68.15,69.31,505194,69.7409110171837,70.323829047546,67.907459434506,69.063331084455,506998.36787747,0.0,1.0
2025-05-15,67.79,69.91,67.52,69.0,235121,67.5487406465907,69.6611957309804,67.2797015556543,68.7544343504169,235960.766069507,0.0,1.0
2025-05-16,66.93,68.5099,66.6,67.95,315619,66.6918013199044,68.2660785783134,66.3629757643154,67.7081712189975,316746.27543304,0.0,1.0
2025-05-19,66.57,66.67,64.75,65.67,444867,66.3330825319891,66.4327266397434,64.5195597708622,65.4362855622011,446455.901935784,0.0,1.0
2025-05-20,66.15,67.25,65.43,66.52,327911,65.9145772794214,67.0106624647179,65.197139703591,66.283260478112,329082.177953556,0.0,1.0
2025-05-21,63.0,65.631,62.99,64.91,286807,62.7757878851632,65.397424360177,62.7658234743878,64.678990343269,287831.369525041,0.0,1.0
2025-05-22,62.05,63.025,61.75,62.93,271590,61.8291688614981,62.8006989121018,61.5302365382354,62.7060370097353,272560.019976171,0.0,1.0
2025-05-23,60.77,61.38,60.1,60.1,257950,60.553724282244,61.1615533395448,59.8861087602906,59.8861087602906,258871.302893529,0.0,1.0
2025-05-27,64.2,64.3,61.25,61.38,410139,63.971517178214,64.0711612859682,61.0320159994643,61.1615533395448,411603.86624326,0.0,1.0
2025-05-28,64.43,64.5,63.8,64.21,266183,64.2006986260487,64.2704495014766,63.5729407471971,63.9814815889894,267133.708153162,0.0,1.0
2025-05-29,64.53,65.27,62.5806,65.27,304955,64.3003427338029,65.0377091311842,62.357880497242,65.0377091311842,306044.187532065,0.0,1.0
2025-05-30,62.69,64.05,62.22,64.05,341099,62.4668911511251,63.8220510165826,61.9985638446803,63.8220510165826,342317.280657801,0.0,1.0
2025-06-02,62.39,65.6,60.87,65.59,289809,62.1679588278625,65.3665346867732,60.6533683899982,65.3565702759977,290844.091569182,0.0,1.0
2025-06-03,64.32,64.67,61.64,62.39,225734,64.091090107519,64.4398444846588,61.4206280197057,62.1679588278625,226540.239144671,0.0,1.0
2025-06-04,63.73,64.61,63.13,64.31,261906,63.5031898717691,64.3800580200063,62.9053252252437,64.0811256967436,262841.432276149,0.0,1.0
2025-06-05,63.27,64.29,61.83,63.45,393623,63.0448269760997,64.0611968751928,61.6099518244388,63.2241863700573,395028.877142312,0.0,1.0
2025-06-06,63.7,65.98,63.08,64.93,163144,63.4732966394428,65.7451822962392,62.8555031713666,64.6989191648198,163726.690596092,0.0,1.0
2025-06-09,67.27,68.4895,64.74,65.7,520660,67.0305912862687,68.2457511803316,64.5095953600868,65.4661787945274,522519.606763112,0.0,1.0
2025-06-10,70.9,71.62,68.15,68.77,412095,70.6476723977472,71.3651099735776,67.907459434506,68.5252529025822,413566.85235863,0.0,1.0
2025-06-11,69.59,71.95,69.26,71.95,395303,69.3423345861668,71.6939355291666,69.0135090305779,71.6939355291666,396714.877486802,0.0,1.0
2025-06-12,69.99,70.05,67.27,68.5,245539,69.7409110171837,69.8006974818363,67.0305912862687,68.2562138116458,246415.975348611,0.0,1.0
2025-06-13,68.1,69.4799,67.44,68.02,209600,67.8576373806288,69.2326264235294,67.1999862694509,67.7779220944254,210348.614407768,0.0,1.0
2025-06-16,69.26,69.705,67.175,68.31,217654,69.0135090305779,69.4569253100842,66.9359293839022,68.0668900069127,218431.380344982,0.0,1.0
2025-06-17,67.92,69.83,67.81,68.37,245055,67.6782779866712,69.581480444777,67.5686694681416,68.1266764715652,245930.246677936,0.0,1.0
2025-06-18,68.21,69.07,67.39,68.03,265378,67.9672458991585,68.8241852258448,67.1501642155738,67.7878865052009,266325.832988094,0.0,1.0
2025-06-20,68.78,69.77,67.97,69.21,477658,68.5352173133576,69.5216939801244,67.7281000405483,68.9636869767008,479364.019373976,0.0,1.0
2025-06-23,71.06,71.15,67.83,68.23,249169,70.807102970154,70.8967826671328,67.5885982896924,67.9871747207093,250058.940378669,0.0,1.0
2025-06-24,74.18,74.63,71.87,71.98,544591,73.9159991320859,74.3643976169799,71.6142202429632,71.7238287614929,546536.079527388,0.0,1.0
2025-06-25,74.08,74.56,72.135,73.75,436848,73.8163550243316,74.2946467415519,71.8782771285119,73.4875294687427,438408.261005746,0.0,1.0
2025-06-26,74.59,76.115,73.83,73.83,420729,74.3245399738782,75.8441126171302,73.5672447549461,73.5672447549461,422231.689843347,0.0,1.0
2025-06-27,75.55,76.49,74.045,74.57,1119479,75.2811234083188,76.2177780212085,73.7814795866176,74.3046111523273,1123477.36883871,0.0,1.0
2025-06-30,77.01,77.885,75.22,75.53,710257,76.7359273815305,77.60781332438,74.9522978527298,75.2611945867679,712793.777783481,0.0,1.0
2025-07-01,81.91,84.91,76.2346,76.94,619842,81.6184886614876,84.6078118941144,75.9632869700042,76.6661765061025,622055.848529291,0.0,1.0
2025-07-02,84.34,84.83,81.035,82.04,374083,84.0398404799154,84.5280966079111,80.7466027186381,81.7480260015681,375419.087421283,0.0,1.0
2025-07-03,83.03,85.015,82.46,84.34,202189,82.734502668335,84.7124382072564,82.1665312541359,84.0398404799154,202911.145030974,0.0,1.0
2025-07-07,79.24,83.195,79.21,82.53,435782,78.9579909844498,82.8989154461295,78.9280977521235,82.2362821295638,437338.453644302,0.0,1.0
2025-07-08,82.96,84.94,80.27,81.14,554541,82.664751792907,84.6377051264407,79.9843252943183,80.8512290317801,556521.617281955,0.0,1.0
2025-07-09,82.94,83.43,80.41,82.5,354057,82.6448229713562,83.1330790993519,80.1238270451742,82.2063888972376,355321.561886311,0.0,1.0
2025-07-10,84.42,86.81,83.36,83.36,352956,84.1195557661187,86.5010499414448,83.0633282239239,83.0633282239239,354216.629517691,0.0,1.0
2025-07-11,82.23,83.16,81.02,83.07,347815,81.9373498063012,82.8640400084155,80.731656102475,82.7743603114367,349057.267749225,0.0,1.0
2025-07-14,81.48,82.745,80.05,81.25,279144,81.1900189981445,82.4505169612354,79.765108257259,80.9608375503097,280141.000096573,0.0,1.0
2025-07-15,79.24,83.1224,79.22,82.47,263775,78.9579909844498,82.8265738238999,78.9380621628989,82.1764956649113,264717.107659393,0.0,1.0
2025-07-16,78.72,80.78,77.36,80.07,304310,78.4398416241278,80.4925102438649,77.0846817586703,79.7850370788099,305396.883828376,0.0,1.0
2025-07-17,79.73,81.03,78.13,78.13,312992,79.4462471124455,80.7416205132504,77.8519413883778,77.8519413883778,314109.892751507,0.0,1.0
2025-07-18,78.54,81.965,77.66,81.44,403829,78.2604822301702,81.6732929207525,77.383614081933,81.1501613550428,405271.329235087,0.0,1.0
2025-07-21,78.38,80.6875,78.175,79.22,291921,78.1010516577634,80.4003394441922,77.8967812368672,78.9380621628989,292963.634859398,0.0,1.0
2025-07-22,81.89,82.4,79.03,79.03,312298,81.5985598399368,82.1067447894834,78.7487383581659,78.7487383581659,313413.414037772,0.0,1.0
2025-07-23,83.29,83.86,81.08,82.98,335442,82.993577348496,83.5615487626951,80.7914425671275,82.6846806144579,336640.075926385,0.0,1.0
2025-07-24,84.15,84.675,82.055,83.31,480891,83.8505166751823,84.373648240892,81.7629726177313,83.0135061700468,482608.566465485,0.0,1.0
2025-07-25,86.21,87.68,82.83,86.33,350405,85.9031852949194,87.3679536789066,82.5352144528265,86.0227582242245,351656.518280314,0.0,1.0
2025-07-28,85.46,87.54,83.28,86.21,385854,85.1558544867627,87.2284519280506,82.9836129377206,85.9031852949194,387232.129120681,0.0,1.0
2025-07-29,82.0,85.41,81.735,85.19,457135,81.7081683584664,85.1060324328856,81.4441114729177,84.8868153958263,458767.718737094,0.0,1.0
2025-07-30,71.67,78.16,68.4198,76.15,1508171,71.4149320274548,77.8818346207041,68.1762992372268,75.8789880548441,1513557.63425561,0.0,1.0
2025-07-31,73.13,73.29,71.12,72.41,851041,72.8697360006665,73.0291665730732,70.8668894348065,72.152298424836,854080.606651721,0.0,1.0
2025-08-01,70.12,71.745,69.67,71.73,495553,69.8704483572642,71.4896651082704,69.4220498723702,71.4747184921073,497322.933757693,0.0,1.0
2025-08-04,73.31,73.785,70.0,71.06,337064,73.0490953946241,73.5224049064567,69.7508754279592,70.807102970154,338267.869116125,0.0,1.0
2025-08-05,74.75,75.01,71.83,73.66,321272,74.483970546285,74.743045226446,71.5743625998615,73.3978497717639,322419.465877921,0.0,1.0
2025-08-06,74.1,75.3,73.935,74.89,336180,73.8362838458825,75.0320131389332,73.671871068088,74.6234722971409,337380.711792,0.0,1.0
2025-08-07,71.65,75.91,71.515,74.99,226057,71.3950032059039,75.639842196234,71.2604836604357,74.7231164048951,226864.392782332,0.0,1.0
2025-08-08,70.91,71.95,70.8,71.54,191952,70.7772097378277,71.8152621722846,70.6674157303371,71.4060299625468,192312.135084428,0.12,1.0
2025-08-11,68.73,71.65,67.9,71.39,321348,68.6012921348315,71.5158239700375,67.7728464419476,71.2563108614232,321950.904315197,0.0,1.0
2025-08-12,72.26,73.185,69.92,70.07,311769,72.1246816479401,73.0479494382023,69.789063670412,69.9387827715356,312353.932457786,0.0,1.0
2025-08-13,75.38,75.5,71.89,72.34,231143,75.2388389513109,75.3586142322097,71.7553745318352,72.204531835206,231576.664165103,0.0,1.0
2025-08-14,73.51,74.26,72.52,74.26,265678,73.37234082397,74.120936329588,72.3841947565543,74.120936329588,266176.457786116,0.0,1.0
2025-08-15,71.46,74.555,71.42,74.23,252012,71.3261797752809,74.4153838951311,71.2862546816479,74.0909925093633,252484.818011257,0.0,1.0
2025-08-18,71.83,72.26,71.34,71.38,177993,71.6954868913858,72.1246816479401,71.206404494382,71.246329588015,178326.945590994,0.0,1.0
2025-08-19,73.2,75.115,72.2,72.31,245692,73.0629213483146,74.9743352059925,72.0647940074906,72.1745880149813,246152.960600375,0.0,1.0
2025-08-20,70.81,73.005,70.71,72.52,235637,70.6773970037453,72.8682865168539,70.5775842696629,72.3841947565543,236079.095684803,0.0,1.0
2025-08-21,72.07,72.19,69.22,70.16,309272,71.9350374531835,72.0548127340824,69.0903745318352,70.0286142322097,309852.247654784,0.0,1.0
2025-08-22,77.09,78.11,72.215,72.76,345357,76.9456367041198,77.9637265917603,72.079765917603,72.6237453183521,346004.94934334,0.0,1.0
2025-08-25,74.87,76.72,74.65,76.6,323767,74.7297940074906,76.576329588015,74.5102059925094,76.4565543071161,324374.442776736,0.0,1.0
2025-08-26,74.48,75.85,73.83,74.56,366305,74.3405243445693,75.7079588014981,73.6917415730337,74.4203745318352,366992.251407129,0.0,1.0
2025-08-27,73.5,75.32,72.72,73.88,208231,73.3623595505618,75.1789513108614,72.5838202247191,73.7416479400749,208621.677298311,0.0,1.0
2025-08-28,73.16,73.74,71.56,73.74,266108,73.0229962546816,73.6019101123595,71.4259925093633,73.6019101123595,266607.264540338,0.0,1.0
2025-08-29,73.76,74.735,72.695,73.64,184714,73.621872659176,74.5950468164794,72.5588670411985,73.5020973782772,185060.555347092,0.0,1.0
2025-09-02,72.88,73.315,71.74,72.5,234587,72.7435205992509,73.1777059925094,71.6056554307116,72.3642322097378,235027.125703565,0.0,1.0
2025-09-03,72.54,73.75,72.02,72.64,196685,72.4041573033708,73.6118913857678,71.8851310861423,72.5039700374532,197054.015009381,0.0,1.0
2025-09-04,74.43,74.47,70.401,72.82,291327,74.2906179775281,74.330543071161,70.2691629213483,72.6836329588015,291873.579737336,0.0,1.0
2025-09-05,75.7,78.26,74.28,74.28,319695,75.5582397003745,78.1134456928839,74.1408988764045,74.1408988764045,320294.803001876,0.0,1.0
2025-09-08,75.34,75.985,74.5,75.96,285208,75.1989138576779,75.8427059925094,74.3604868913858,75.8177528089888,285743.099437148,0.0,1.0
2025-09-09,71.52,74.505,70.27,74.13,362458,71.3860674157303,74.3654775280899,70.1384082397004,73.9911797752809,363138.033771107,0.0,1.0
2025-09-10,70.69,72.165,69.93,70.88,216931,70.5576217228464,72.0298595505618,69.7990449438202,70.747265917603,217338,0.0,1.0
2025-09-11,73.33,73.73,70.85,70.85,265641,73.1926779026217,73.5919288389513,70.7173220973783,70.7173220973783,266139.38836773,0.0,1.0
2025-09-12,70.33,73.32,70.27,73.32,197172,70.1982958801498,73.1826966292135,70.1384082397004,73.1826966292135,197541.928705441,0.0,1.0
2025-09-15,71.37,71.68,69.6,70.55,252426,71.2363483146067,71.5457677902622,69.4696629213483,70.4178838951311,252899.594746717,0.0,1.0
2025-09-16,73.23,73.81,71.61,73.59,246461,73.0928651685393,73.6717790262172,71.4758988764045,73.452191011236,246923.403377111,0.0,1.0
2025-09-17,70.05,74.825,69.96,72.85,461271,69.9188202247191,74.6848782771536,69.8289887640449,72.7135767790262,462136.424015009,0.0,1.0
2025-09-18,71.36,71.92,69.92,70.68,347616,71.2263670411985,71.7853183520599,69.789063670412,70.5476404494382,348268.187617261,0.0,1.0
2025-09-19,69.82,71.86,69.24,71.86,647714,69.6892509363296,71.7254307116105,69.1103370786517,71.7254307116105,648929.22326454,0.0,1.0
2025-09-22,68.57,69.82,67.99,69.82,310379,68.4415917602996,69.6892509363296,67.8626779026217,69.6892509363296,310961.324577861,0.0,1.0
2025-09-23,69.74,71.0,68.865,69.27,266935,69.6094007490637,70.8670411985019,68.7360393258427,69.1402808988764,267435.816135084,0.0,1.0
2025-09-24,69.38,70.3675,68.845,69.63,272948,69.250074906367,70.2357256554307,68.7160767790262,69.499606741573,273460.097560976,0.0,1.0
2025-09-25,69.07,69.25,67.65,69.21,218757,68.9406554307116,69.1203183520599,67.5233146067416,69.080393258427,219167.425891182,0.0,1.0
2025-09-26,68.46,70.65,66.88,69.1,349484,68.331797752809,70.5176966292135,66.7547565543071,68.9705992509363,350139.692307692,0.0,1.0
2025-09-29,69.41,70.46,67.13,69.17,475368,69.2800187265917,70.3280524344569,67.0042883895131,69.040468164794,476259.872420263,0.0,1.0
2025-09-30,69.87,69.87,67.25,68.59,341372,69.7391573033708,69.7391573033708,67.124063670412,68.4615543071161,342012.472795497,0.0,1.0
2025-10-01,68.88,69.56,67.86,68.49,390829,68.751011235955,69.4297378277154,67.7329213483146,68.3617415730337,391562.262664165,0.0,1.0
2025-10-02,69.53,70.0,68.255,68.89,328154,69.3997940074906,69.8689138576779,68.1271816479401,68.7609925093633,328769.673545966,0.0,1.0
2025-10-03,71.98,73.8,70.12,70.12,579718,71.8452059925094,73.661797752809,69.9886891385768,69.9886891385768,580805.651031895,0.0,1.0
2025-10-06,73.5,75.025,70.23,71.55,381595,73.3623595505618,74.8845037453184,70.0984831460674,71.4160112359551,382310.938086304,0.0,1.0
2025-10-07,72.1,74.68,71.67,73.57,306141,71.9649812734082,74.5401498127341,71.5357865168539,73.4322284644195,306715.373358349,0.0,1.0
2025-10-08,76.06,76.49,72.11,73.5,440158,75.9175655430712,76.3467602996255,71.9749625468165,73.3623595505618,440983.812382739,0.0,1.0
2025-10-09,74.14,77.49,73.85,76.06,286917,74.0011610486891,77.3448876404494,73.7117041198502,75.9175655430712,287455.305816135,0.0,1.0
2025-10-10,69.88,76.1,69.805,73.97,384620,69.749138576779,75.9574906367041,69.6742790262172,73.8314794007491,385341.613508443,0.0,1.0
2025-10-13,71.3,72.55,70.36,71.39,247515,71.1664794007491,72.414138576779,70.2282397003745,71.2563108614232,247979.380863039,0.0,1.0
2025-10-14,72.08,72.61,69.91,70.5,287734,71.9450187265918,72.4740262172285,69.7790823970037,70.3679775280899,288273.838649156,0.0,1.0
2025-10-15,71.75,73.485,71.35,72.57,182277,71.6156367041199,73.3473876404494,71.2163857677903,72.4341011235955,182618.983114446,0.0,1.0
2025-10-16,73.87,74.75,72.298,73.51,290700,73.7316666666667,74.6100187265918,72.1626104868914,73.37234082397,291245.403377111,0.0,1.0
2025-10-17,73.42,74.31,72.595,73.49,183808,73.2825093632959,74.1708426966292,72.4590543071161,73.3523782771535,184152.855534709,0.0,1.0
2025-10-20,75.3,75.8,73.85,73.85,201938,75.1589887640449,75.6580524344569,73.7117041198502,73.7117041198502,202316.87054409,0.0,1.0
2025-10-21,77.09,77.6,73.11,75.15,316137,76.9456367041198,77.4546816479401,72.9730898876404,75.0092696629214,316730.127579738,0.0,1.0
2025-10-22,75.82,77.51,75.54,76.46,253354,75.6780149812734,77.3648501872659,75.3985393258427,76.3168164794007,253829.335834897,0.0,1.0
2025-10-23,73.2,75.64,71.41,75.35,338115,73.0629213483146,75.4983520599251,71.2762734082397,75.2088951310861,338749.362101313,0.0,1.0
2025-10-24,74.56,75.2,73.2,74.09,150529,74.4203745318352,75.0591760299625,73.0629213483146,73.9512546816479,150811.418386492,0.0,1.0
2025-10-27,75.02,76.025,74.4645,74.61,213188,74.8795131086142,75.8826310861423,74.3250533707865,74.4702808988764,213587.977485929,0.0,1.0
2025-10-28,73.36,75.3625,73.16,75.14,196929,73.2226217228464,75.2213717228464,73.0229962546816,74.9992883895131,197298.472795497,0.0,1.0
2025-10-29,72.31,75.375,71.44,74.425,331271,72.1745880149813,75.2338483146067,71.3062172284644,74.285627340824,331892.521575985,0.0,1.0
2025-10-30,71.05,73.59,70.39,72.41,206880,70.9169475655431,73.452191011236,70.2581835205992,72.2744007490637,207268.142589118,0.0,1.0
2025-10-31,74.32,74.47,69.0,70.78,252625,74.1808239700374,74.330543071161,68.8707865168539,70.6474531835206,253098.968105066,0.0,1.0
2025-11-03,71.71,73.36,70.6616,73.36,317199,71.5757116104869,73.2226217228464,70.529274906367,73.2226217228464,317794.120075047,0.0,1.0
2025-11-04,71.39,71.95,70.0,71.28,420448,71.2563108614232,71.8152621722846,69.8689138576779,71.1465168539326,421236.833020638,0.0,1.0
2025-11-05,70.76,74.8,66.64,71.23,480801,70.6274906367041,74.6599250936329,66.5152059925094,71.0966104868914,481703.065666042,0.0,1.0
2025-11-06,65.03,68.66,64.38,67.43,362011,64.9082209737828,68.5314232209738,64.2594382022472,67.3037265917603,362690.195121951,0.0,1.0
2025-11-07,66.99,67.24,64.37,64.86,299143,66.8645505617977,67.1140823970037,64.249456928839,64.7385393258427,299704.243902439,0.0,1.0
2025-11-10,66.3,67.23,64.345,67.23,259755,66.1758426966292,67.1041011235955,64.2245037453183,67.1041011235955,260242.34521576,0.0,1.0
2025-11-11,65.65,66.35,64.48,66.33,224757,65.5270599250936,66.2257490636704,64.3592509363296,66.2057865168539,225178.682926829,0.0,1.0
2025-11-12,65.39,68.35,65.23,65.55,229469,65.2675468164794,68.2220037453183,65.1078464419476,65.4272471910112,229899.523452158,0.0,1.0
2025-11-13,65.42,66.43,64.3,65.2,402447,65.2974906367041,66.3055992509363,64.1795880149813,65.0779026217228,403202.060037524,0.0,1.0
2025-11-14,63.96,65.04,62.83,64.8,207225,63.96,65.04,62.83,64.8,207225,0.12,1.0
2025-11-17,62.53,63.99,62.08,63.99,235116,62.53,63.99,62.08,63.99,235116,0.0,1.0
2025-11-18,62.75,63.75,61.7,61.75,175359,62.75,63.75,61.7,61.75,175359,0.0,1.0
2025-11-19,60.94,63.26,60.63,62.5,301557,60.94,63.26,60.63,62.5,301557,0.0,1.0
2025-11-20,59.62,61.62,59.43,61.06,354587,59.62,61.62,59.43,61.06,354587,0.0,1.0
2025-11-21,63.2,64.1035,59.475,60.02,396588,63.2,64.1035,59.475,60.02,396588,0.0,1.0
2025-11-24,62.53,63.78,62.22,63.22,511102,62.53,63.78,62.22,63.22,511102,0.0,1.0
2025-11-25,64.26,64.35,62.81,62.94,384288,64.26,64.35,62.81,62.94,384288,0.0,1.0
2025-11-26,64.15,65.69,63.36,63.47,469696,64.15,65.69,63.36,63.47,469696,0.0,1.0