date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1991-07-08,9.38,9.5,9.0,9.0,44200,1.08197896341741,1.09582091177669,1.03814612694634,1.03814612694634,383183.050704153,0.0,1.0
1991-07-09,9.25,9.5,9.25,9.25,18600,1.06698351936152,1.09582091177669,1.06698351936152,1.06698351936152,161248.976088173,0.0,1.0
1991-07-10,9.38,9.75,9.25,9.25,35900,1.08197896341741,1.12465830419187,1.06698351936152,1.06698351936152,311227.862449753,0.0,1.0
1991-07-11,9.25,9.75,9.25,9.75,5400,1.06698351936152,1.12465830419187,1.06698351936152,1.12465830419187,46814.2188643082,0.0,1.0
1991-07-12,9.75,9.75,9.25,9.25,2100,1.12465830419187,1.12465830419187,1.06698351936152,1.06698351936152,18205.5295583421,0.0,1.0
1991-07-15,9.75,9.75,9.25,9.25,4200,1.12465830419187,1.12465830419187,1.06698351936152,1.06698351936152,36411.0591166842,0.0,1.0
1991-07-16,9.5,10.0,9.38,9.75,11400,1.09582091177669,1.15349569660705,1.08197896341741,1.12465830419187,98830.0176024289,0.0,1.0
1991-07-17,10.0,10.0,9.75,9.75,37700,1.15349569660705,1.15349569660705,1.12465830419187,1.12465830419187,326832.602071188,0.0,1.0
1991-07-18,10.5,10.5,9.88,10.0,43200,1.2111704814374,1.2111704814374,1.13965374824776,1.15349569660705,374513.750914466,0.0,1.0
1991-07-19,10.12,10.5,10.0,10.5,52400,1.16733764496633,1.2111704814374,1.15349569660705,1.2111704814374,454271.308979584,0.0,1.0
1991-07-22,10.0,10.0,10.0,10.0,5900,1.15349569660705,1.15349569660705,1.15349569660705,1.15349569660705,51148.8687591515,0.0,1.0
1991-07-23,10.25,10.5,10.0,10.0,7500,1.18233308902222,1.2111704814374,1.15349569660705,1.15349569660705,65019.7484226505,0.0,1.0
1991-07-24,10.25,10.5,10.0,10.0,104000,1.18233308902222,1.2111704814374,1.15349569660705,1.15349569660705,901607.178127421,0.0,1.0
1991-07-25,10.5,10.5,10.0,10.5,14800,1.2111704814374,1.2111704814374,1.15349569660705,1.2111704814374,128305.636887363,0.0,1.0
1991-07-26,10.12,10.5,10.0,10.0,6300,1.16733764496633,1.2111704814374,1.15349569660705,1.15349569660705,54616.5886750264,0.0,1.0
1991-07-29,10.25,10.5,10.0,10.0,1700,1.18233308902222,1.2111704814374,1.15349569660705,1.15349569660705,14737.8096424675,0.0,1.0
1991-07-30,10.5,10.62,10.25,10.5,13700,1.2111704814374,1.22501242979668,1.18233308902222,1.2111704814374,118769.407118708,0.0,1.0
1991-07-31,10.5,11.0,10.25,10.75,9600,1.2111704814374,1.26884526626775,1.18233308902222,1.24000787385257,83225.2779809924,0.0,1.0
1991-08-01,10.75,11.0,10.5,10.5,4500,1.24000787385257,1.26884526626775,1.2111704814374,1.2111704814374,39011.8490535904,0.0,1.0
1991-08-02,11.0,11.0,10.5,11.0,38500,1.26884526626775,1.26884526626775,1.2111704814374,1.26884526626775,333768.041902939,0.0,1.0
1991-08-05,11.0,11.38,10.5,10.5,8800,1.26884526626775,1.31267810273882,1.2111704814374,1.2111704814374,76289.8381492432,0.0,1.0
1991-08-06,11.25,11.75,11.0,11.0,19200,1.29768265868293,1.35535744351328,1.26884526626775,1.26884526626775,166450.555961985,0.0,1.0
1991-08-07,12.0,12.0,11.25,11.75,28600,1.38419483592845,1.38419483592845,1.29768265868293,1.35535744351328,247941.973985041,0.0,1.0
1991-08-08,11.25,11.75,11.25,11.75,28000,1.29768265868293,1.35535744351328,1.29768265868293,1.35535744351328,242740.394111228,0.0,1.0
1991-08-09,11.5,11.5,11.5,11.5,3400,1.3265200510981,1.3265200510981,1.3265200510981,1.3265200510981,29475.6192849349,0.0,1.0
1991-08-12,12.5,13.12,12.0,12.0,39200,1.44186962075881,1.51338635394844,1.38419483592845,1.38419483592845,339836.551755719,0.0,1.0
1991-08-13,13.25,13.25,12.75,13.25,35400,1.52838179800433,1.52838179800433,1.47070701317398,1.52838179800433,306893.212554911,0.0,1.0
1991-08-14,13.25,13.5,13.0,13.25,37200,1.52838179800433,1.55721919041951,1.49954440558916,1.52838179800433,322497.952176347,0.0,1.0
1991-08-15,13.25,13.5,13.25,13.25,8900,1.52838179800433,1.55721919041951,1.52838179800433,1.52838179800433,77156.7681282121,0.0,1.0
1991-08-16,13.0,13.25,13.0,13.25,27100,1.49954440558916,1.52838179800433,1.49954440558916,1.52838179800433,234938.02430051,0.0,1.0
1991-08-19,12.38,12.75,12.12,12.75,48500,1.42802767239952,1.47070701317398,1.39803678428774,1.47070701317398,420461.039799807,0.0,1.0
1991-08-20,12.5,12.5,12.25,12.25,86000,1.44186962075881,1.44186962075881,1.41303222834363,1.41303222834363,745559.781913057,0.0,1.0
1991-08-21,12.25,12.5,12.25,12.5,56600,1.41303222834363,1.44186962075881,1.41303222834363,1.44186962075881,490682.368096269,0.0,1.0
1991-08-22,12.75,13.38,12.25,12.25,115800,1.47070701317398,1.54337724206023,1.41303222834363,1.41303222834363,1003904.91564572,0.0,1.0
1991-08-23,13.25,13.25,12.75,13.25,77400,1.52838179800433,1.52838179800433,1.47070701317398,1.52838179800433,671003.803721755,0.0,1.0
1991-08-26,13.25,13.75,13.0,13.0,4500,1.52838179800433,1.58605658283469,1.49954440558916,1.49954440558916,39011.8490535904,0.0,1.0
1991-08-27,13.5,14.0,13.25,13.25,9700,1.55721919041951,1.61489397524986,1.52838179800433,1.52838179800433,84092.2079599613,0.0,1.0
1991-08-28,13.5,14.0,13.5,13.5,16600,1.55721919041951,1.61489397524986,1.55721919041951,1.55721919041951,143910.3765088,0.0,1.0
1991-08-29,13.88,13.88,13.5,13.88,4100,1.60105202689058,1.60105202689058,1.55721919041951,1.60105202689058,35544.1291377156,0.0,1.0
1991-08-30,13.5,14.0,13.5,14.0,5800,1.55721919041951,1.61489397524986,1.55721919041951,1.61489397524986,50281.938780183,0.0,1.0
1991-09-03,14.0,14.25,13.5,13.5,17700,1.61489397524986,1.64373136766504,1.55721919041951,1.55721919041951,153446.606277455,0.0,1.0
1991-09-04,14.0,14.25,14.0,14.25,13300,1.61489397524986,1.64373136766504,1.61489397524986,1.64373136766504,115301.687202834,0.0,1.0
1991-09-05,13.75,14.25,13.75,14.25,19600,1.58605658283469,1.64373136766504,1.58605658283469,1.64373136766504,169918.27587786,0.0,1.0
1991-09-06,13.75,14.0,13.62,14.0,193200,1.58605658283469,1.61489397524986,1.5710611387788,1.61489397524986,1674908.71936747,0.0,1.0
1991-09-09,13.88,14.0,13.75,13.75,2200,1.60105202689058,1.61489397524986,1.58605658283469,1.58605658283469,19072.4595373108,0.0,1.0
1991-09-10,13.5,14.0,13.5,14.0,5800,1.55721919041951,1.61489397524986,1.55721919041951,1.61489397524986,50281.938780183,0.0,1.0
1991-09-11,13.5,13.75,13.38,13.75,4000,1.55721919041951,1.58605658283469,1.54337724206023,1.58605658283469,34677.1991587469,0.0,1.0
1991-09-12,13.75,13.75,13.75,13.75,1000,1.58605658283469,1.58605658283469,1.58605658283469,1.58605658283469,8669.29978968671,0.0,1.0
1991-09-13,13.62,13.75,13.25,13.75,6600,1.5710611387788,1.58605658283469,1.52838179800433,1.58605658283469,57217.3786119322,0.0,1.0
1991-09-16,13.25,13.25,13.25,13.25,3000,1.52838179800433,1.52838179800433,1.52838179800433,1.52838179800433,26007.8993690603,0.0,1.0
1991-09-17,13.5,13.5,13.25,13.25,3200,1.55721919041951,1.55721919041951,1.52838179800433,1.52838179800433,27741.7593269975,0.0,1.0
1991-09-18,13.38,13.5,13.25,13.25,6800,1.54337724206023,1.55721919041951,1.52838179800433,1.52838179800433,58951.2385698696,0.0,1.0
1991-09-19,13.38,13.38,13.38,13.38,0,1.54337724206023,1.54337724206023,1.54337724206023,1.54337724206023,0,0.0,1.0
1991-09-20,13.25,13.5,13.25,13.5,5400,1.52838179800433,1.55721919041951,1.52838179800433,1.55721919041951,46814.2188643085,0.0,1.0
1991-09-23,13.0,13.25,13.0,13.0,1530700,1.49954440558916,1.52838179800433,1.49954440558916,1.49954440558916,13270097.1880735,0.0,1.0
1991-09-24,13.5,13.5,13.5,13.5,200,1.55721919041951,1.55721919041951,1.55721919041951,1.55721919041951,1733.85995793735,0.0,1.0
1991-09-25,13.25,13.75,13.0,13.5,22400,1.52838179800433,1.58605658283469,1.49954440558916,1.55721919041951,194192.315288983,0.0,1.0
1991-09-26,13.0,13.75,13.0,13.75,200,1.49954440558916,1.58605658283469,1.49954440558916,1.58605658283469,1733.85995793734,0.0,1.0
1991-09-27,13.25,13.75,13.25,13.75,5800,1.52838179800433,1.58605658283469,1.52838179800433,1.58605658283469,50281.9387801832,0.0,1.0
1991-09-30,13.75,13.75,13.25,13.25,700,1.58605658283469,1.58605658283469,1.52838179800433,1.52838179800433,6068.5098527807,0.0,1.0
1991-10-01,14.0,14.0,13.75,13.75,9500,1.61489397524986,1.61489397524986,1.58605658283469,1.58605658283469,82358.3480020241,0.0,1.0
1991-10-02,14.5,14.5,13.5,13.88,23000,1.67256876008022,1.67256876008022,1.55721919041951,1.60105202689058,199393.895162794,0.0,1.0
1991-10-03,14.75,14.75,14.25,14.75,16100,1.70140615249539,1.70140615249539,1.64373136766504,1.70140615249539,139575.726613956,0.0,1.0
1991-10-04,14.38,14.5,14.25,14.25,10800,1.65872681172093,1.67256876008022,1.64373136766504,1.64373136766504,93628.4377286167,0.0,1.0
1991-10-07,14.38,14.62,14.25,14.5,27900,1.65872681172093,1.6864107084395,1.64373136766504,1.67256876008022,241873.46413226,0.0,1.0
1991-10-08,14.62,14.62,14.38,14.5,12500,1.6864107084395,1.6864107084395,1.65872681172093,1.67256876008022,108366.247371084,0.0,1.0
1991-10-09,14.5,14.75,14.5,14.75,3800,1.67256876008022,1.70140615249539,1.67256876008022,1.70140615249539,32943.3392008095,0.0,1.0
1991-10-10,14.5,14.75,14.5,14.62,16500,1.67256876008022,1.70140615249539,1.67256876008022,1.6864107084395,143043.446529831,0.0,1.0
1991-10-11,14.5,14.5,14.5,14.5,0,1.67256876008022,1.67256876008022,1.67256876008022,1.67256876008022,0,0.0,1.0
1991-10-14,15.0,15.25,15.0,15.0,1700,1.73024354491057,1.75908093732574,1.73024354491057,1.73024354491057,14737.8096424674,0.0,1.0
1991-10-15,14.62,15.25,14.5,15.0,22900,1.6864107084395,1.75908093732574,1.67256876008022,1.73024354491057,198526.965183826,0.0,1.0
1991-10-16,14.5,14.5,14.5,14.5,100,1.67256876008022,1.67256876008022,1.67256876008022,1.67256876008022,866.92997896867,0.0,1.0
1991-10-17,14.5,15.0,14.5,15.0,2200,1.67256876008022,1.73024354491057,1.67256876008022,1.73024354491057,19072.4595373107,0.0,1.0
1991-10-18,15.25,15.25,14.5,15.0,1500,1.75908093732574,1.75908093732574,1.67256876008022,1.73024354491057,13003.9496845301,0.0,1.0
1991-10-21,15.25,15.25,15.25,15.25,300,1.75908093732574,1.75908093732574,1.75908093732574,1.75908093732574,2600.78993690602,0.0,1.0
1991-10-22,14.5,15.25,14.5,15.25,400,1.67256876008022,1.75908093732574,1.67256876008022,1.75908093732574,3467.71991587468,0.0,1.0
1991-10-23,15.25,15.25,15.25,15.25,2200,1.75908093732574,1.75908093732574,1.75908093732574,1.75908093732574,19072.4595373108,0.0,1.0
1991-10-24,15.0,15.25,14.75,14.75,3700,1.73024354491057,1.75908093732574,1.70140615249539,1.70140615249539,32076.4092218408,0.0,1.0
1991-10-25,15.75,15.75,15.5,15.5,3700,1.8167557221561,1.8167557221561,1.78791832974092,1.78791832974092,32076.4092218408,0.0,1.0
1991-10-28,15.75,15.75,15.75,15.75,900,1.8167557221561,1.8167557221561,1.8167557221561,1.8167557221561,7802.36981071804,0.0,1.0
1991-10-29,16.0,16.0,15.5,15.75,12100,1.84559311457127,1.84559311457127,1.78791832974092,1.8167557221561,104898.52745521,0.0,1.0
1991-10-30,15.75,16.25,15.62,16.25,43800,1.8167557221561,1.87443050698645,1.8017602781002,1.87443050698645,379715.330788278,0.0,1.0
1991-10-31,15.62,16.0,15.25,16.0,61300,1.8017602781002,1.84559311457127,1.75908093732574,1.84559311457127,531428.077107798,0.0,1.0
1991-11-01,15.0,16.0,15.0,16.0,8800,1.73024354491057,1.84559311457127,1.73024354491057,1.84559311457127,76289.8381492431,0.0,1.0
1991-11-04,15.5,15.5,15.0,15.5,25800,1.78791832974092,1.78791832974092,1.73024354491057,1.78791832974092,223667.934573918,0.0,1.0
1991-11-05,15.25,15.75,15.25,15.75,200,1.75908093732574,1.8167557221561,1.75908093732574,1.8167557221561,1733.85995793735,0.0,1.0
1991-11-06,15.5,15.75,15.25,15.75,19400,1.78791832974092,1.8167557221561,1.75908093732574,1.8167557221561,168184.415919922,0.0,1.0
1991-11-07,15.5,15.5,15.25,15.25,1400,1.78791832974092,1.78791832974092,1.75908093732574,1.75908093732574,12137.0197055614,0.0,1.0
1991-11-08,15.5,15.5,15.5,15.5,0,1.78791832974092,1.78791832974092,1.78791832974092,1.78791832974092,0,0.0,1.0
1991-11-11,15.25,15.25,15.25,15.25,200,1.75908093732574,1.75908093732574,1.75908093732574,1.75908093732574,1733.85995793735,0.0,1.0
1991-11-12,15.25,15.25,15.25,15.25,500,1.75908093732574,1.75908093732574,1.75908093732574,1.75908093732574,4334.64989484337,0.0,1.0
1991-11-13,15.75,15.88,15.25,15.75,61400,1.8167557221561,1.83175116621199,1.75908093732574,1.8167557221561,532295.007086764,0.0,1.0
1991-11-14,15.5,15.5,15.5,15.5,100,1.78791832974092,1.78791832974092,1.78791832974092,1.78791832974092,866.929978968673,0.0,1.0
1991-11-15,15.5,15.5,15.5,15.5,2000,1.78791832974092,1.78791832974092,1.78791832974092,1.78791832974092,17338.5995793735,0.0,1.0
1991-11-18,15.75,15.75,15.25,15.25,50100,1.8167557221561,1.8167557221561,1.75908093732574,1.75908093732574,434331.919463304,0.0,1.0
1991-11-19,15.0,15.75,15.0,15.25,100500,1.73024354491057,1.8167557221561,1.73024354491057,1.75908093732574,871264.628863515,0.0,1.0
1991-11-20,15.25,15.38,15.0,15.25,18200,1.75908093732574,1.77407638138164,1.73024354491057,1.75908093732574,157781.256172299,0.0,1.0
1991-11-21,15.12,15.12,15.0,15.12,36500,1.74408549326985,1.74408549326985,1.73024354491057,1.74408549326985,316429.442323566,0.0,1.0
1991-11-22,15.5,15.5,15.0,15.0,6000,1.78791832974092,1.78791832974092,1.73024354491057,1.73024354491057,52015.7987381203,0.0,1.0
1991-11-25,14.0,15.0,14.0,15.0,19600,1.61489397524986,1.73024354491057,1.61489397524986,1.73024354491057,169918.27587786,0.0,1.0
1991-11-26,14.25,14.25,14.0,14.25,85000,1.64373136766504,1.64373136766504,1.61489397524986,1.64373136766504,736890.482123371,0.0,1.0
1991-11-27,14.25,14.5,14.0,14.0,386500,1.64373136766504,1.67256876008022,1.61489397524986,1.61489397524986,3350684.36871392,0.0,1.0
1991-11-29,14.25,14.5,14.0,14.0,4000,1.64373136766504,1.67256876008022,1.61489397524986,1.61489397524986,34677.1991587469,0.0,1.0
1991-12-02,14.25,14.25,14.12,14.25,34000,1.64373136766504,1.64373136766504,1.62873592360915,1.64373136766504,294756.192849349,0.0,1.0
1991-12-03,14.25,14.5,14.25,14.5,3200,1.64373136766504,1.67256876008022,1.64373136766504,1.67256876008022,27741.7593269975,0.0,1.0
1991-12-04,14.5,14.5,14.5,14.5,100,1.67256876008022,1.67256876008022,1.67256876008022,1.67256876008022,866.92997896867,0.0,1.0
1991-12-05,14.0,14.0,14.0,14.0,1000,1.61489397524986,1.61489397524986,1.61489397524986,1.61489397524986,8669.29978968674,0.0,1.0
1991-12-06,14.0,14.5,14.0,14.25,10000,1.61489397524986,1.67256876008022,1.61489397524986,1.64373136766504,86692.9978968674,0.0,1.0
1991-12-09,13.75,14.5,13.75,14.0,6000,1.58605658283469,1.67256876008022,1.58605658283469,1.61489397524986,52015.7987381203,0.0,1.0
1991-12-10,13.12,14.5,13.0,14.5,14100,1.51338635394844,1.67256876008022,1.49954440558916,1.67256876008022,122237.127034583,0.0,1.0
1991-12-11,13.5,13.5,13.0,13.0,1100,1.55721919041951,1.55721919041951,1.49954440558916,1.49954440558916,9536.2297686554,0.0,1.0
1991-12-12,13.0,13.0,13.0,13.0,400,1.49954440558916,1.49954440558916,1.49954440558916,1.49954440558916,3467.71991587469,0.0,1.0
1991-12-13,13.25,13.5,12.75,13.5,6500,1.52838179800433,1.55721919041951,1.47070701317398,1.55721919041951,56350.4486329639,0.0,1.0
1991-12-16,12.75,13.25,12.75,13.25,1900,1.47070701317398,1.52838179800433,1.47070701317398,1.52838179800433,16471.6696004048,0.0,1.0
1991-12-17,13.25,13.25,12.75,12.75,600,1.52838179800433,1.52838179800433,1.47070701317398,1.47070701317398,5201.57987381205,0.0,1.0
1991-12-18,13.25,13.25,12.75,13.25,36200,1.52838179800433,1.52838179800433,1.47070701317398,1.52838179800433,313828.652386661,0.0,1.0
1991-12-19,12.75,13.5,12.75,13.5,2400,1.47070701317398,1.55721919041951,1.47070701317398,1.55721919041951,20806.3194952482,0.0,1.0
1991-12-20,13.5,13.5,13.25,13.5,1200,1.55721919041951,1.55721919041951,1.52838179800433,1.55721919041951,10403.1597476241,0.0,1.0
1991-12-23,13.5,13.5,13.5,13.5,100,1.55721919041951,1.55721919041951,1.55721919041951,1.55721919041951,866.929978968673,0.0,1.0
1991-12-24,13.5,13.5,13.5,13.5,300,1.55721919041951,1.55721919041951,1.55721919041951,1.55721919041951,2600.78993690602,0.0,1.0
1991-12-26,13.5,13.5,13.5,13.5,4600,1.55721919041951,1.55721919041951,1.55721919041951,1.55721919041951,39878.779032559,0.0,1.0
1991-12-27,13.5,13.5,12.75,12.75,800,1.55721919041951,1.55721919041951,1.47070701317398,1.47070701317398,6935.43983174938,0.0,1.0
1991-12-30,13.5,13.5,13.0,13.25,12100,1.55721919041951,1.55721919041951,1.49954440558916,1.52838179800433,104898.527455209,0.0,1.0
1991-12-31,13.75,13.75,13.25,13.75,116800,1.58605658283469,1.58605658283469,1.52838179800433,1.58605658283469,1012574.21543541,0.0,1.0
1992-01-02,13.75,13.75,13.25,13.62,233300,1.58605658283469,1.58605658283469,1.52838179800433,1.5710611387788,2022547.64093391,0.0,1.0
1992-01-03,14.0,14.25,13.25,13.75,36200,1.61489397524986,1.64373136766504,1.52838179800433,1.58605658283469,313828.65238666,0.0,1.0
1992-01-06,14.25,14.75,14.25,14.25,10100,1.64373136766504,1.70140615249539,1.64373136766504,1.64373136766504,87559.9278758359,0.0,1.0
1992-01-07,14.75,14.75,14.0,14.75,6800,1.70140615249539,1.70140615249539,1.61489397524986,1.70140615249539,58951.2385698698,0.0,1.0
1992-01-08,15.5,16.25,14.5,14.75,27700,1.78791832974092,1.87443050698645,1.67256876008022,1.70140615249539,240139.604174322,0.0,1.0
1992-01-09,17.5,17.75,17.0,17.0,51300,2.01861746906233,2.0474548614775,1.96094268423198,1.96094268423198,444735.079210929,0.0,1.0
1992-01-10,17.25,17.62,17.0,17.62,22800,1.98978007664715,2.03245941742161,1.96094268423198,2.03245941742161,197660.035204858,0.0,1.0
1992-01-13,17.62,18.0,17.25,17.25,15400,2.03245941742161,2.07629225389268,1.98978007664715,1.98978007664715,133507.216761176,0.0,1.0
1992-01-14,18.0,18.0,17.75,17.75,6500,2.07629225389268,2.07629225389268,2.0474548614775,2.0474548614775,56350.4486329638,0.0,1.0
1992-01-15,18.0,18.0,17.75,17.75,6700,2.07629225389268,2.07629225389268,2.0474548614775,2.0474548614775,58084.3085909011,0.0,1.0
1992-01-16,18.25,18.25,17.75,17.75,37700,2.10512964630786,2.10512964630786,2.0474548614775,2.0474548614775,326832.602071189,0.0,1.0
1992-01-17,18.0,18.25,18.0,18.0,6000,2.07629225389268,2.10512964630786,2.07629225389268,2.07629225389268,52015.7987381204,0.0,1.0
1992-01-20,18.0,18.25,18.0,18.0,4400,2.07629225389268,2.10512964630786,2.07629225389268,2.07629225389268,38144.9190746216,0.0,1.0
1992-01-21,18.25,18.25,18.0,18.0,1500,2.10512964630786,2.10512964630786,2.07629225389268,2.07629225389268,13003.9496845301,0.0,1.0
1992-01-22,18.0,18.25,18.0,18.12,3700,2.07629225389268,2.10512964630786,2.07629225389268,2.09013420225197,32076.4092218409,0.0,1.0
1992-01-23,18.25,18.25,18.25,18.25,300,2.10512964630786,2.10512964630786,2.10512964630786,2.10512964630786,2600.78993690601,0.0,1.0
1992-01-24,18.12,18.25,18.0,18.25,9400,2.09013420225197,2.10512964630786,2.07629225389268,2.10512964630786,81491.4180230551,0.0,1.0
1992-01-27,18.0,18.25,18.0,18.0,3000,2.07629225389268,2.10512964630786,2.07629225389268,2.07629225389268,26007.8993690602,0.0,1.0
1992-01-28,18.12,18.25,18.12,18.25,500,2.09013420225197,2.10512964630786,2.09013420225197,2.10512964630786,4334.64989484335,0.0,1.0
1992-01-29,18.0,18.0,18.0,18.0,600,2.07629225389268,2.07629225389268,2.07629225389268,2.07629225389268,5201.57987381204,0.0,1.0
1992-01-30,18.25,18.25,18.0,18.25,6100,2.10512964630786,2.10512964630786,2.07629225389268,2.10512964630786,52882.728717089,0.0,1.0
1992-01-31,18.25,18.25,18.12,18.12,15900,2.10512964630786,2.10512964630786,2.09013420225197,2.09013420225197,137841.866656019,0.0,1.0
1992-02-03,19.0,19.25,18.25,19.0,34000,2.19164182355339,2.22047921596856,2.10512964630786,2.19164182355339,294756.192849348,0.0,1.0
1992-02-04,19.0,19.0,18.5,19.0,103500,2.19164182355339,2.19164182355339,2.13396703872303,2.19164182355339,897272.528232574,0.0,1.0
1992-02-05,19.0,19.0,19.0,19.0,800,2.19164182355339,2.19164182355339,2.19164182355339,2.19164182355339,6935.43983174937,0.0,1.0
1992-02-06,19.0,19.0,19.0,19.0,200,2.19164182355339,2.19164182355339,2.19164182355339,2.19164182355339,1733.85995793734,0.0,1.0
1992-02-07,19.75,20.25,19.0,19.25,23400,2.27815400079891,2.33582878562927,2.19164182355339,2.22047921596856,202861.61507867,0.0,1.0
1992-02-10,20.0,20.0,19.5,20.0,5400,2.30699139321409,2.30699139321409,2.24931660838374,2.30699139321409,46814.2188643083,0.0,1.0
1992-02-11,20.0,20.0,19.5,19.75,10000,2.30699139321409,2.30699139321409,2.24931660838374,2.27815400079891,86692.9978968673,0.0,1.0
1992-02-12,19.75,20.5,19.75,19.75,23300,2.27815400079891,2.36466617804444,2.27815400079891,2.27815400079891,201994.685099701,0.0,1.0
1992-02-13,20.0,20.5,19.75,20.0,72000,2.30699139321409,2.36466617804444,2.27815400079891,2.30699139321409,624189.584857444,0.0,1.0
1992-02-14,19.75,20.5,19.75,20.5,8700,2.27815400079891,2.36466617804444,2.27815400079891,2.36466617804444,75422.9081702746,0.0,1.0
1992-02-18,19.0,19.75,19.0,19.5,12100,2.19164182355339,2.27815400079891,2.19164182355339,2.24931660838374,104898.527455209,0.0,1.0
1992-02-19,19.75,19.75,19.75,19.75,600,2.27815400079891,2.27815400079891,2.27815400079891,2.27815400079891,5201.57987381204,0.0,1.0
1992-02-20,19.0,19.0,19.0,19.0,1300,2.19164182355339,2.19164182355339,2.19164182355339,2.19164182355339,11270.0897265927,0.0,1.0
1992-02-21,19.0,19.75,19.0,19.75,17500,2.19164182355339,2.27815400079891,2.19164182355339,2.27815400079891,151712.746319517,0.0,1.0
1992-02-24,19.25,19.25,18.75,19.25,8100,2.22047921596856,2.22047921596856,2.16280443113821,2.22047921596856,70221.3282964625,0.0,1.0
1992-02-25,19.75,19.75,19.0,19.75,66500,2.27815400079891,2.27815400079891,2.19164182355339,2.27815400079891,576508.436014168,0.0,1.0
1992-02-26,19.75,19.75,19.75,19.75,400,2.27815400079891,2.27815400079891,2.27815400079891,2.27815400079891,3467.7199158747,0.0,1.0
1992-02-27,19.75,19.75,19.75,19.75,0,2.27815400079891,2.27815400079891,2.27815400079891,2.27815400079891,0,0.0,1.0
1992-02-28,19.75,19.75,19.75,19.75,0,2.27815400079891,2.27815400079891,2.27815400079891,2.27815400079891,0,0.0,1.0
1992-03-02,19.75,19.75,19.25,19.25,18800,2.27815400079891,2.27815400079891,2.22047921596856,2.22047921596856,162982.836046111,0.0,1.0
1992-03-03,19.5,19.5,19.25,19.25,18600,2.24931660838374,2.24931660838374,2.22047921596856,2.22047921596856,161248.976088173,0.0,1.0
1992-03-04,19.75,19.75,19.75,19.75,600,2.27815400079891,2.27815400079891,2.27815400079891,2.27815400079891,5201.57987381204,0.0,1.0
1992-03-05,19.5,19.75,19.25,19.25,6700,2.24931660838374,2.27815400079891,2.22047921596856,2.22047921596856,58084.308590901,0.0,1.0
1992-03-06,18.0,18.75,17.5,18.75,57000,2.07629225389268,2.16280443113821,2.01861746906233,2.16280443113821,494150.088012144,0.0,1.0
1992-03-09,17.25,18.0,17.25,17.25,27900,1.98978007664715,2.07629225389268,1.98978007664715,1.98978007664715,241873.46413226,0.0,1.0
1992-03-10,17.5,18.0,17.25,17.25,1400,2.01861746906233,2.07629225389268,1.98978007664715,1.98978007664715,12137.0197055614,0.0,1.0
1992-03-11,18.0,18.0,17.5,17.5,1800,2.07629225389268,2.07629225389268,2.01861746906233,2.01861746906233,15604.7396214361,0.0,1.0
1992-03-12,18.0,18.0,17.75,18.0,2100,2.07629225389268,2.07629225389268,2.0474548614775,2.07629225389268,18205.5295583421,0.0,1.0
1992-03-13,18.0,18.0,17.5,17.5,1900,2.07629225389268,2.07629225389268,2.01861746906233,2.01861746906233,16471.6696004048,0.0,1.0
1992-03-16,18.0,18.0,18.0,18.0,0,2.07629225389268,2.07629225389268,2.07629225389268,2.07629225389268,0,0.0,1.0
1992-03-17,18.25,18.25,18.25,18.25,2200,2.10512964630786,2.10512964630786,2.10512964630786,2.10512964630786,19072.4595373108,0.0,1.0
1992-03-18,17.5,17.5,17.5,17.5,1000,2.01861746906233,2.01861746906233,2.01861746906233,2.01861746906233,8669.29978968672,0.0,1.0
1992-03-19,18.25,18.25,18.25,18.25,2000,2.10512964630786,2.10512964630786,2.10512964630786,2.10512964630786,17338.5995793734,0.0,1.0
1992-03-20,19.0,19.0,18.25,18.5,12100,2.19164182355339,2.19164182355339,2.10512964630786,2.13396703872303,104898.527455209,0.0,1.0
1992-03-23,19.25,19.25,19.25,19.25,900,2.22047921596856,2.22047921596856,2.22047921596856,2.22047921596856,7802.36981071806,0.0,1.0
1992-03-24,18.25,18.75,18.25,18.5,6900,2.10512964630786,2.16280443113821,2.10512964630786,2.13396703872303,59818.1685488383,0.0,1.0
1992-03-25,18.25,18.25,18.25,18.25,0,2.10512964630786,2.10512964630786,2.10512964630786,2.10512964630786,0,0.0,1.0
1992-03-26,18.25,18.25,18.25,18.25,0,2.10512964630786,2.10512964630786,2.10512964630786,2.10512964630786,0,0.0,1.0
1992-03-27,18.25,19.0,18.25,18.25,3300,2.10512964630786,2.19164182355339,2.10512964630786,2.10512964630786,28608.6893059662,0.0,1.0
1992-03-30,18.62,18.62,18.25,18.62,41300,2.14780898708232,2.14780898708232,2.10512964630786,2.14780898708232,358042.081314062,0.0,1.0
1992-03-31,19.0,19.0,18.25,18.25,1700,2.19164182355339,2.19164182355339,2.10512964630786,2.10512964630786,14737.8096424674,0.0,1.0
1992-04-01,18.25,19.0,17.75,19.0,22500,2.10512964630786,2.19164182355339,2.0474548614775,2.19164182355339,195059.245267951,0.0,1.0
1992-04-02,18.25,18.25,18.25,18.25,1200,2.10512964630786,2.10512964630786,2.10512964630786,2.10512964630786,10403.1597476241,0.0,1.0
1992-04-03,17.5,18.12,17.5,17.75,30600,2.01861746906233,2.09013420225197,2.01861746906233,2.0474548614775,265280.573564414,0.0,1.0
1992-04-06,18.25,18.25,17.5,17.5,300,2.10512964630786,2.10512964630786,2.01861746906233,2.01861746906233,2600.78993690601,0.0,1.0
1992-04-07,17.5,17.5,17.5,17.5,2500,2.01861746906233,2.01861746906233,2.01861746906233,2.01861746906233,21673.2494742168,0.0,1.0
1992-04-08,17.5,17.5,17.5,17.5,300,2.01861746906233,2.01861746906233,2.01861746906233,2.01861746906233,2600.78993690602,0.0,1.0
1992-04-09,18.0,18.0,17.75,17.75,3000,2.07629225389268,2.07629225389268,2.0474548614775,2.0474548614775,26007.8993690602,0.0,1.0
1992-04-10,17.88,18.25,17.75,18.25,13500,2.0624503055334,2.10512964630786,2.0474548614775,2.10512964630786,117035.547160771,0.0,1.0
1992-04-13,17.5,17.5,17.5,17.5,200,2.01861746906233,2.01861746906233,2.01861746906233,2.01861746906233,1733.85995793734,0.0,1.0
1992-04-14,17.5,17.5,17.5,17.5,0,2.01861746906233,2.01861746906233,2.01861746906233,2.01861746906233,0,0.0,1.0
1992-04-15,18.25,18.25,17.5,17.62,19900,2.10512964630786,2.10512964630786,2.01861746906233,2.03245941742161,172519.065814766,0.0,1.0
1992-04-16,17.5,17.5,17.5,17.5,2200,2.01861746906233,2.01861746906233,2.01861746906233,2.01861746906233,19072.4595373108,0.0,1.0
1992-04-20,18.25,18.25,17.5,18.25,10000,2.10512964630786,2.10512964630786,2.01861746906233,2.10512964630786,86692.9978968671,0.0,1.0
1992-04-21,18.25,18.25,18.25,18.25,0,2.10512964630786,2.10512964630786,2.10512964630786,2.10512964630786,0,0.0,1.0
1992-04-22,17.5,17.5,17.5,17.5,2000,2.01861746906233,2.01861746906233,2.01861746906233,2.01861746906233,17338.5995793734,0.0,1.0
1992-04-23,17.5,18.25,17.5,18.25,1200,2.01861746906233,2.10512964630786,2.01861746906233,2.10512964630786,10403.1597476241,0.0,1.0
1992-04-24,17.5,18.25,17.5,18.25,800,2.01861746906233,2.10512964630786,2.01861746906233,2.10512964630786,6935.43983174938,0.0,1.0
1992-04-27,17.5,17.5,17.5,17.5,500,2.01861746906233,2.01861746906233,2.01861746906233,2.01861746906233,4334.64989484336,0.0,1.0
1992-04-28,17.5,17.5,17.5,17.5,0,2.01861746906233,2.01861746906233,2.01861746906233,2.01861746906233,0,0.0,1.0
1992-04-29,17.5,18.25,17.5,17.5,21300,2.01861746906233,2.10512964630786,2.01861746906233,2.01861746906233,184656.085520327,0.0,1.0
1992-04-30,17.5,17.75,17.5,17.5,55400,2.01861746906233,2.0474548614775,2.01861746906233,2.01861746906233,480279.208348644,0.0,1.0
1992-05-01,17.5,18.0,17.5,17.5,77200,2.01861746906233,2.07629225389268,2.01861746906233,2.01861746906233,669269.943763815,0.0,1.0
1992-05-04,18.0,18.0,17.5,18.0,173400,2.07629225389268,2.07629225389268,2.01861746906233,2.07629225389268,1503256.58353168,0.0,1.0
1992-05-05,17.5,18.0,17.5,18.0,1500,2.01861746906233,2.07629225389268,2.01861746906233,2.07629225389268,13003.9496845301,0.0,1.0
1992-05-06,17.5,17.5,17.5,17.5,0,2.01861746906233,2.01861746906233,2.01861746906233,2.01861746906233,0,0.0,1.0
1992-05-07,17.25,18.0,17.25,18.0,1200,1.98978007664715,2.07629225389268,1.98978007664715,2.07629225389268,10403.1597476241,0.0,1.0
1992-05-08,17.5,17.5,17.5,17.5,4000,2.01861746906233,2.01861746906233,2.01861746906233,2.01861746906233,34677.1991587469,0.0,1.0
1992-05-11,17.25,17.75,17.25,17.25,8500,1.98978007664715,2.0474548614775,1.98978007664715,1.98978007664715,73689.0482123373,0.0,1.0
1992-05-12,17.0,17.75,17.0,17.75,2400,1.96094268423198,2.0474548614775,1.96094268423198,2.0474548614775,20806.3194952481,0.0,1.0
1992-05-13,17.75,17.75,17.38,17.75,1200,2.0474548614775,2.0474548614775,2.00477552070304,2.0474548614775,10403.1597476241,0.0,1.0
1992-05-14,17.5,17.5,17.5,17.5,1200,2.01861746906233,2.01861746906233,2.01861746906233,2.01861746906233,10403.1597476241,0.0,1.0
1992-05-15,17.5,17.5,17.5,17.5,0,2.01861746906233,2.01861746906233,2.01861746906233,2.01861746906233,0,0.0,1.0
1992-05-18,17.0,17.0,17.0,17.0,3500,1.96094268423198,1.96094268423198,1.96094268423198,1.96094268423198,30342.5492639035,0.0,1.0
1992-05-19,17.5,17.5,17.0,17.0,2600,2.01861746906233,2.01861746906233,1.96094268423198,1.96094268423198,22540.1794531855,0.0,1.0
1992-05-20,17.5,17.5,16.62,16.62,18900,2.01861746906233,2.01861746906233,1.91710984776091,1.91710984776091,163849.766025079,0.0,1.0
1992-05-21,16.62,16.75,16.5,16.5,94500,1.91710984776091,1.9321052918168,1.90326789940162,1.90326789940162,819248.830125395,0.0,1.0
1992-05-22,16.75,17.0,16.5,16.5,9700,1.9321052918168,1.96094268423198,1.90326789940162,1.90326789940162,84092.2079599613,0.0,1.0
1992-05-26,16.75,16.75,16.75,16.75,0,1.9321052918168,1.9321052918168,1.9321052918168,1.9321052918168,0,0.0,1.0
1992-05-27,16.75,16.75,16.5,16.5,200,1.9321052918168,1.9321052918168,1.90326789940162,1.90326789940162,1733.85995793735,0.0,1.0
1992-05-28,17.12,17.5,17.0,17.5,35200,1.97478463259126,2.01861746906233,1.96094268423198,2.01861746906233,305159.352596973,0.0,1.0
1992-05-29,17.12,17.12,17.12,17.12,0,1.97478463259126,1.97478463259126,1.97478463259126,1.97478463259126,0,0.0,1.0
1992-06-01,17.5,17.5,17.5,17.5,100,2.01861746906233,2.01861746906233,2.01861746906233,2.01861746906233,866.929978968672,0.0,1.0
1992-06-02,17.75,17.75,17.75,17.75,200,2.0474548614775,2.0474548614775,2.0474548614775,2.0474548614775,1733.85995793735,0.0,1.0
1992-06-03,17.5,17.5,17.25,17.25,94000,2.01861746906233,2.01861746906233,1.98978007664715,1.98978007664715,814914.180230552,0.0,1.0
1992-06-04,17.5,17.5,17.5,17.5,500,2.01861746906233,2.01861746906233,2.01861746906233,2.01861746906233,4334.64989484336,0.0,1.0
1992-06-05,17.38,17.38,17.25,17.25,50000,2.00477552070304,2.00477552070304,1.98978007664715,1.98978007664715,433464.989484337,0.0,1.0
1992-06-08,17.75,17.75,16.75,16.75,10700,2.0474548614775,2.0474548614775,1.9321052918168,1.9321052918168,92761.5077496482,0.0,1.0
1992-06-09,16.88,17.0,16.88,17.0,6000,1.94710073587269,1.96094268423198,1.94710073587269,1.96094268423198,52015.7987381204,0.0,1.0
1992-06-10,17.25,17.25,17.25,17.25,600,1.98978007664715,1.98978007664715,1.98978007664715,1.98978007664715,5201.57987381204,0.0,1.0
1992-06-11,16.75,16.75,16.75,16.75,3600,1.9321052918168,1.9321052918168,1.9321052918168,1.9321052918168,31209.4792428722,0.0,1.0
1992-06-12,16.75,16.75,16.75,16.75,0,1.9321052918168,1.9321052918168,1.9321052918168,1.9321052918168,0,0.0,1.0
1992-06-15,16.38,17.0,16.25,16.75,4700,1.88942595104234,1.96094268423198,1.87443050698645,1.9321052918168,40745.7090115276,0.0,1.0
1992-06-16,16.25,16.75,16.25,16.75,1700,1.87443050698645,1.9321052918168,1.87443050698645,1.9321052918168,14737.8096424674,0.0,1.0
1992-06-17,16.25,16.5,16.25,16.25,4300,1.87443050698645,1.90326789940162,1.87443050698645,1.87443050698645,37277.9890956529,0.0,1.0
1992-06-18,16.25,16.62,16.25,16.25,2700,1.87443050698645,1.91710984776091,1.87443050698645,1.87443050698645,23407.1094321541,0.0,1.0
1992-06-19,16.25,16.25,16.25,16.25,0,1.87443050698645,1.87443050698645,1.87443050698645,1.87443050698645,0,0.0,1.0
1992-06-22,17.0,17.0,16.25,16.25,12400,1.96094268423198,1.96094268423198,1.87443050698645,1.87443050698645,107499.317392115,0.0,1.0
1992-06-23,17.0,17.0,17.0,17.0,200,1.96094268423198,1.96094268423198,1.96094268423198,1.96094268423198,1733.85995793734,0.0,1.0
1992-06-24,17.0,17.0,17.0,17.0,0,1.96094268423198,1.96094268423198,1.96094268423198,1.96094268423198,0,0.0,1.0
1992-06-25,16.25,16.25,16.25,16.25,500,1.87443050698645,1.87443050698645,1.87443050698645,1.87443050698645,4334.64989484336,0.0,1.0
1992-06-26,16.25,16.25,16.25,16.25,0,1.87443050698645,1.87443050698645,1.87443050698645,1.87443050698645,0,0.0,1.0
1992-06-29,17.0,17.0,17.0,17.0,2600,1.96094268423198,1.96094268423198,1.96094268423198,1.96094268423198,22540.1794531855,0.0,1.0
1992-06-30,18.0,18.0,17.0,17.0,26300,2.07629225389268,2.07629225389268,1.96094268423198,1.96094268423198,228002.584468761,0.0,1.0
1992-07-01,18.0,18.0,18.0,18.0,200,2.07629225389268,2.07629225389268,2.07629225389268,2.07629225389268,1733.85995793735,0.0,1.0
1992-07-02,18.0,18.0,17.5,17.5,1800,2.07629225389268,2.07629225389268,2.01861746906233,2.01861746906233,15604.7396214361,0.0,1.0
1992-07-06,18.5,18.5,18.0,18.25,8600,2.13396703872303,2.13396703872303,2.07629225389268,2.10512964630786,74555.978191306,0.0,1.0
1992-07-07,18.62,18.75,18.0,18.75,8000,2.14780898708232,2.16280443113821,2.07629225389268,2.16280443113821,69354.3983174938,0.0,1.0
1992-07-08,18.75,18.75,18.75,18.75,3600,2.16280443113821,2.16280443113821,2.16280443113821,2.16280443113821,31209.4792428722,0.0,1.0
1992-07-09,18.5,18.75,18.25,18.25,41600,2.13396703872303,2.16280443113821,2.10512964630786,2.10512964630786,360642.871250968,0.0,1.0
1992-07-10,18.25,18.75,18.25,18.75,900,2.10512964630786,2.16280443113821,2.10512964630786,2.16280443113821,7802.36981071804,0.0,1.0
1992-07-13,18.75,18.75,18.75,18.75,2900,2.16280443113821,2.16280443113821,2.16280443113821,2.16280443113821,25140.9693900915,0.0,1.0
1992-07-14,18.62,18.75,18.62,18.75,3100,2.14780898708232,2.16280443113821,2.14780898708232,2.16280443113821,26874.8293480288,0.0,1.0
1992-07-15,18.62,18.75,18.5,18.62,43000,2.14780898708232,2.16280443113821,2.13396703872303,2.14780898708232,372779.890956529,0.0,1.0
1992-07-16,18.62,18.62,18.62,18.62,0,2.14780898708232,2.14780898708232,2.14780898708232,2.14780898708232,0,0.0,1.0
1992-07-17,18.75,18.75,18.25,18.25,45200,2.16280443113821,2.16280443113821,2.10512964630786,2.10512964630786,391852.35049384,0.0,1.0
1992-07-20,18.25,18.75,18.25,18.75,14900,2.10512964630786,2.16280443113821,2.10512964630786,2.16280443113821,129172.566866332,0.0,1.0
1992-07-21,18.75,18.75,18.62,18.75,20000,2.16280443113821,2.16280443113821,2.14780898708232,2.16280443113821,173385.995793735,0.0,1.0
1992-07-22,18.75,18.75,18.75,18.75,2100,2.16280443113821,2.16280443113821,2.16280443113821,2.16280443113821,18205.5295583421,0.0,1.0
1992-07-23,18.75,18.75,18.62,18.62,500,2.16280443113821,2.16280443113821,2.14780898708232,2.14780898708232,4334.64989484336,0.0,1.0
1992-07-24,18.5,18.5,18.5,18.5,1000,2.13396703872303,2.13396703872303,2.13396703872303,2.13396703872303,8669.29978968674,0.0,1.0
1992-07-27,18.5,18.62,18.5,18.5,26800,2.13396703872303,2.14780898708232,2.13396703872303,2.13396703872303,232337.234363605,0.0,1.0
1992-07-28,18.75,18.75,18.5,18.5,52600,2.16280443113821,2.16280443113821,2.13396703872303,2.13396703872303,456005.168937522,0.0,1.0
1992-07-29,18.75,18.75,18.75,18.75,0,2.16280443113821,2.16280443113821,2.16280443113821,2.16280443113821,0,0.0,1.0
1992-07-30,18.75,18.75,18.75,18.75,4700,2.16280443113821,2.16280443113821,2.16280443113821,2.16280443113821,40745.7090115276,0.0,1.0
1992-07-31,18.75,18.75,18.5,18.5,23100,2.16280443113821,2.16280443113821,2.13396703872303,2.13396703872303,200260.825141763,0.0,1.0
1992-08-03,18.88,19.0,18.5,18.5,15700,2.1777998751941,2.19164182355339,2.13396703872303,2.13396703872303,136108.006698082,0.0,1.0
1992-08-04,18.5,19.0,18.5,19.0,10900,2.13396703872303,2.19164182355339,2.13396703872303,2.19164182355339,94495.3677075855,0.0,1.0
1992-08-05,18.5,18.5,18.5,18.5,100,2.13396703872303,2.13396703872303,2.13396703872303,2.13396703872303,866.929978968674,0.0,1.0
1992-08-06,18.5,18.5,18.5,18.5,0,2.13396703872303,2.13396703872303,2.13396703872303,2.13396703872303,0,0.0,1.0
1992-08-07,18.5,19.0,18.5,18.5,1500,2.13396703872303,2.19164182355339,2.13396703872303,2.13396703872303,13003.9496845301,0.0,1.0
1992-08-10,18.62,18.88,18.62,18.88,24500,2.14780898708232,2.1777998751941,2.14780898708232,2.1777998751941,212397.844847325,0.0,1.0
1992-08-11,19.0,19.0,19.0,19.0,400,2.19164182355339,2.19164182355339,2.19164182355339,2.19164182355339,3467.71991587468,0.0,1.0
1992-08-12,18.5,18.5,18.5,18.5,1300,2.13396703872303,2.13396703872303,2.13396703872303,2.13396703872303,11270.0897265928,0.0,1.0
1992-08-13,18.5,18.5,18.5,18.5,0,2.13396703872303,2.13396703872303,2.13396703872303,2.13396703872303,0,0.0,1.0
1992-08-14,18.75,18.75,18.5,18.5,2700,2.16280443113821,2.16280443113821,2.13396703872303,2.13396703872303,23407.1094321542,0.0,1.0
1992-08-17,19.0,19.0,19.0,19.0,200,2.19164182355339,2.19164182355339,2.19164182355339,2.19164182355339,1733.85995793734,0.0,1.0
1992-08-18,18.5,19.0,18.5,19.0,200,2.13396703872303,2.19164182355339,2.13396703872303,2.19164182355339,1733.85995793735,0.0,1.0
1992-08-19,18.5,18.5,18.5,18.5,0,2.13396703872303,2.13396703872303,2.13396703872303,2.13396703872303,0,0.0,1.0
1992-08-20,19.5,19.5,18.75,18.75,3100,2.24931660838374,2.24931660838374,2.16280443113821,2.16280443113821,26874.8293480288,0.0,1.0
1992-08-21,19.0,19.5,18.75,19.38,1900,2.19164182355339,2.24931660838374,2.16280443113821,2.23547466002445,16471.6696004047,0.0,1.0
1992-08-24,19.5,19.5,18.75,18.75,2200,2.24931660838374,2.24931660838374,2.16280443113821,2.16280443113821,19072.4595373108,0.0,1.0
1992-08-25,19.5,19.5,19.5,19.5,1300,2.24931660838374,2.24931660838374,2.24931660838374,2.24931660838374,11270.0897265927,0.0,1.0
1992-08-26,19.5,19.5,19.0,19.0,600,2.24931660838374,2.24931660838374,2.19164182355339,2.19164182355339,5201.57987381203,0.0,1.0
1992-08-27,19.75,19.75,19.0,19.0,5200,2.27815400079891,2.27815400079891,2.19164182355339,2.19164182355339,45080.3589063711,0.0,1.0
1992-08-28,20.25,20.25,19.0,19.0,5600,2.33582878562927,2.33582878562927,2.19164182355339,2.19164182355339,48548.0788222456,0.0,1.0
1992-08-31,20.5,20.5,20.0,20.5,7300,2.36466617804444,2.36466617804444,2.30699139321409,2.36466617804444,63285.8884647132,0.0,1.0
1992-09-01,20.25,20.25,19.5,19.5,6600,2.33582878562927,2.33582878562927,2.24931660838374,2.24931660838374,57217.3786119323,0.0,1.0
1992-09-02,20.5,20.5,19.5,20.5,45700,2.36466617804444,2.36466617804444,2.24931660838374,2.36466617804444,396187.000388684,0.0,1.0
1992-09-03,20.0,20.5,20.0,20.5,12800,2.30699139321409,2.36466617804444,2.30699139321409,2.36466617804444,110967.03730799,0.0,1.0
1992-09-04,20.12,20.5,20.0,20.25,129400,2.32083334157337,2.36466617804444,2.30699139321409,2.33582878562927,1121807.39278546,0.0,1.0
1992-09-08,20.5,20.5,20.5,20.5,500,2.36466617804444,2.36466617804444,2.36466617804444,2.36466617804444,4334.64989484337,0.0,1.0
1992-09-09,20.0,20.5,20.0,20.5,1100,2.30699139321409,2.36466617804444,2.30699139321409,2.36466617804444,9536.2297686554,0.0,1.0
1992-09-10,20.5,20.5,20.5,20.5,200,2.36466617804444,2.36466617804444,2.36466617804444,2.36466617804444,1733.85995793735,0.0,1.0
1992-09-11,20.0,20.5,19.75,20.5,28500,2.30699139321409,2.36466617804444,2.27815400079891,2.36466617804444,247075.044006072,0.0,1.0
1992-09-14,20.5,20.5,20.0,20.0,400,2.36466617804444,2.36466617804444,2.30699139321409,2.30699139321409,3467.71991587469,0.0,1.0
1992-09-15,20.0,20.5,20.0,20.25,2200,2.30699139321409,2.36466617804444,2.30699139321409,2.33582878562927,19072.4595373108,0.0,1.0
1992-09-16,20.5,20.5,20.5,20.5,100,2.36466617804444,2.36466617804444,2.36466617804444,2.36466617804444,866.929978968674,0.0,1.0
1992-09-17,20.25,20.5,20.0,20.5,9700,2.33582878562927,2.36466617804444,2.30699139321409,2.36466617804444,84092.2079599611,0.0,1.0
1992-09-18,20.12,20.25,20.12,20.25,30000,2.32083334157337,2.33582878562927,2.32083334157337,2.33582878562927,260078.993690602,0.0,1.0
1992-09-21,20.12,20.12,20.12,20.12,0,2.32083334157337,2.32083334157337,2.32083334157337,2.32083334157337,0,0.0,1.0
1992-09-22,20.0,20.5,20.0,20.5,2000,2.30699139321409,2.36466617804444,2.30699139321409,2.36466617804444,17338.5995793735,0.0,1.0
1992-09-23,20.5,20.5,20.0,20.5,600,2.36466617804444,2.36466617804444,2.30699139321409,2.36466617804444,5201.57987381204,0.0,1.0
1992-09-24,20.0,20.12,20.0,20.12,4000,2.30699139321409,2.32083334157337,2.30699139321409,2.32083334157337,34677.1991587469,0.0,1.0
1992-09-25,20.25,20.25,20.25,20.25,1500,2.33582878562927,2.33582878562927,2.33582878562927,2.33582878562927,13003.9496845301,0.0,1.0
1992-09-28,20.5,20.5,20.5,20.5,100,2.36466617804444,2.36466617804444,2.36466617804444,2.36466617804444,866.929978968674,0.0,1.0
1992-09-29,20.5,20.5,20.0,20.0,4400,2.36466617804444,2.36466617804444,2.30699139321409,2.30699139321409,38144.9190746216,0.0,1.0
1992-09-30,20.5,20.5,20.5,20.5,3000,2.36466617804444,2.36466617804444,2.36466617804444,2.36466617804444,26007.8993690602,0.0,1.0
1992-10-01,20.5,20.75,20.5,20.5,2000,2.36466617804444,2.39350357045962,2.36466617804444,2.36466617804444,17338.5995793735,0.0,1.0
1992-10-02,20.75,20.75,20.62,20.75,1000,2.39350357045962,2.39350357045962,2.37850812640373,2.39350357045962,8669.29978968672,0.0,1.0
1992-10-05,20.0,20.5,20.0,20.0,2300,2.30699139321409,2.36466617804444,2.30699139321409,2.30699139321409,19939.3895162795,0.0,1.0
1992-10-06,20.0,20.0,20.0,20.0,0,2.30699139321409,2.30699139321409,2.30699139321409,2.30699139321409,0,0.0,1.0
1992-10-07,20.25,20.75,19.75,20.75,11400,2.33582878562927,2.39350357045962,2.27815400079891,2.39350357045962,98830.0176024285,0.0,1.0
1992-10-08,20.75,20.75,19.75,19.75,2100,2.39350357045962,2.39350357045962,2.27815400079891,2.27815400079891,18205.5295583421,0.0,1.0
1992-10-09,20.75,20.75,20.75,20.75,0,2.39350357045962,2.39350357045962,2.39350357045962,2.39350357045962,0,0.0,1.0
1992-10-12,20.75,20.75,20.75,20.75,0,2.39350357045962,2.39350357045962,2.39350357045962,2.39350357045962,0,0.0,1.0
1992-10-13,21.75,21.75,20.75,20.75,66800,2.50885314012032,2.50885314012032,2.39350357045962,2.39350357045962,579109.225951074,0.0,1.0
1992-10-14,21.38,21.75,21.12,21.75,43900,2.46617379934586,2.50885314012032,2.43618291123408,2.50885314012032,380582.260767248,0.0,1.0
1992-10-15,21.0,21.5,21.0,21.25,6100,2.42234096287479,2.48001574770515,2.42234096287479,2.45117835528997,52882.7287170891,0.0,1.0
1992-10-16,21.5,21.5,21.0,21.0,4000,2.48001574770515,2.48001574770515,2.42234096287479,2.42234096287479,34677.1991587469,0.0,1.0
1992-10-19,21.5,21.5,21.0,21.5,3300,2.48001574770515,2.48001574770515,2.42234096287479,2.48001574770515,28608.6893059662,0.0,1.0
1992-10-20,21.12,21.5,21.0,21.5,41000,2.43618291123408,2.48001574770515,2.42234096287479,2.48001574770515,355441.291377156,0.0,1.0
1992-10-21,21.5,21.5,21.0,21.25,3400,2.48001574770515,2.48001574770515,2.42234096287479,2.45117835528997,29475.6192849348,0.0,1.0
1992-10-22,21.5,21.5,21.5,21.5,3000,2.48001574770515,2.48001574770515,2.48001574770515,2.48001574770515,26007.8993690601,0.0,1.0
1992-10-23,21.5,21.5,21.0,21.0,13200,2.48001574770515,2.48001574770515,2.42234096287479,2.42234096287479,114434.757223865,0.0,1.0
1992-10-26,21.0,21.5,21.0,21.5,5500,2.42234096287479,2.48001574770515,2.42234096287479,2.48001574770515,47681.1488432771,0.0,1.0
1992-10-27,21.0,21.0,21.0,21.0,1000,2.42234096287479,2.42234096287479,2.42234096287479,2.42234096287479,8669.29978968674,0.0,1.0
1992-10-28,21.0,21.5,21.0,21.12,7100,2.42234096287479,2.48001574770515,2.42234096287479,2.43618291123408,61552.0285067759,0.0,1.0
1992-10-29,20.38,21.25,20.25,21.0,22700,2.35082422968516,2.45117835528997,2.33582878562927,2.42234096287479,196793.105225889,0.0,1.0
1992-10-30,20.62,20.75,20.38,20.75,67100,2.37850812640373,2.39350357045962,2.35082422968516,2.39350357045962,581710.015887979,0.0,1.0
1992-11-02,20.25,20.75,20.25,20.75,11100,2.33582878562927,2.39350357045962,2.33582878562927,2.39350357045962,96229.2276655225,0.0,1.0
1992-11-03,20.62,20.62,20.5,20.62,8400,2.37850812640373,2.37850812640373,2.36466617804444,2.37850812640373,72822.1182333684,0.0,1.0
1992-11-04,20.5,20.75,20.0,20.25,63900,2.36466617804444,2.39350357045962,2.30699139321409,2.33582878562927,553968.256560982,0.0,1.0
1992-11-05,20.5,20.5,20.0,20.0,1500,2.36466617804444,2.36466617804444,2.30699139321409,2.30699139321409,13003.9496845301,0.0,1.0
1992-11-06,20.25,20.5,20.0,20.5,98200,2.33582878562927,2.36466617804444,2.30699139321409,2.36466617804444,851325.239347235,0.0,1.0
1992-11-09,20.25,20.25,20.12,20.12,25600,2.33582878562927,2.33582878562927,2.32083334157337,2.32083334157337,221934.07461598,0.0,1.0
1992-11-10,20.5,20.5,20.0,20.0,4000,2.36466617804444,2.36466617804444,2.30699139321409,2.30699139321409,34677.1991587469,0.0,1.0
1992-11-11,20.5,20.5,20.0,20.5,1400,2.36466617804444,2.36466617804444,2.30699139321409,2.36466617804444,12137.0197055614,0.0,1.0
1992-11-12,20.0,20.0,20.0,20.0,300,2.30699139321409,2.30699139321409,2.30699139321409,2.30699139321409,2600.78993690602,0.0,1.0
1992-11-13,20.0,20.0,20.0,20.0,400,2.30699139321409,2.30699139321409,2.30699139321409,2.30699139321409,3467.71991587469,0.0,1.0
1992-11-16,20.5,20.5,20.0,20.0,3000,2.36466617804444,2.36466617804444,2.30699139321409,2.30699139321409,26007.8993690602,0.0,1.0
1992-11-17,20.0,20.5,20.0,20.5,800,2.30699139321409,2.36466617804444,2.30699139321409,2.36466617804444,6935.43983174938,0.0,1.0
1992-11-18,20.0,20.5,20.0,20.5,8200,2.30699139321409,2.36466617804444,2.30699139321409,2.36466617804444,71088.2582754312,0.0,1.0
1992-11-19,20.0,20.75,20.0,20.0,13200,2.30699139321409,2.39350357045962,2.30699139321409,2.30699139321409,114434.757223865,0.0,1.0
1992-11-20,20.12,20.5,19.88,20.5,18400,2.32083334157337,2.36466617804444,2.29314944485481,2.36466617804444,159515.116130236,0.0,1.0
1992-11-23,20.0,20.12,19.75,20.0,24600,2.30699139321409,2.32083334157337,2.27815400079891,2.30699139321409,213264.774826293,0.0,1.0
1992-11-24,20.0,20.25,19.75,19.75,1000,2.30699139321409,2.33582878562927,2.27815400079891,2.27815400079891,8669.29978968673,0.0,1.0
1992-11-25,19.75,20.25,19.75,20.25,5300,2.27815400079891,2.33582878562927,2.27815400079891,2.33582878562927,45947.2888853397,0.0,1.0
1992-11-27,20.25,20.25,20.25,20.25,900,2.33582878562927,2.33582878562927,2.33582878562927,2.33582878562927,7802.36981071804,0.0,1.0
1992-11-30,20.0,20.25,19.75,20.25,2100,2.30699139321409,2.33582878562927,2.27815400079891,2.33582878562927,18205.5295583421,0.0,1.0
1992-12-01,20.25,20.25,19.75,20.25,2300,2.33582878562927,2.33582878562927,2.27815400079891,2.33582878562927,19939.3895162794,0.0,1.0
1992-12-02,20.25,20.25,19.75,19.75,500,2.33582878562927,2.33582878562927,2.27815400079891,2.27815400079891,4334.64989484336,0.0,1.0
1992-12-03,20.25,20.25,19.75,19.75,4100,2.33582878562927,2.33582878562927,2.27815400079891,2.27815400079891,35544.1291377155,0.0,1.0
1992-12-04,20.25,20.25,20.25,20.25,500,2.33582878562927,2.33582878562927,2.33582878562927,2.33582878562927,4334.64989484336,0.0,1.0
1992-12-07,19.88,20.25,19.75,20.25,8000,2.29314944485481,2.33582878562927,2.27815400079891,2.33582878562927,69354.3983174937,0.0,1.0
1992-12-08,19.88,20.0,19.75,19.75,3300,2.29314944485481,2.30699139321409,2.27815400079891,2.27815400079891,28608.6893059661,0.0,1.0
1992-12-09,18.88,20.25,18.75,19.75,22300,2.1777998751941,2.33582878562927,2.16280443113821,2.27815400079891,193325.385310014,0.0,1.0
1992-12-10,19.25,19.25,19.25,19.25,800,2.22047921596856,2.22047921596856,2.22047921596856,2.22047921596856,6935.43983174939,0.0,1.0
1992-12-11,18.75,19.25,18.75,18.75,4300,2.16280443113821,2.22047921596856,2.16280443113821,2.16280443113821,37277.9890956529,0.0,1.0
1992-12-14,19.12,19.25,19.0,19.0,2300,2.20548377191267,2.22047921596856,2.19164182355339,2.19164182355339,19939.3895162795,0.0,1.0
1992-12-15,19.25,19.25,19.25,19.25,900,2.22047921596856,2.22047921596856,2.22047921596856,2.22047921596856,7802.36981071806,0.0,1.0
1992-12-16,19.0,19.25,19.0,19.25,500,2.19164182355339,2.22047921596856,2.19164182355339,2.22047921596856,4334.64989484335,0.0,1.0
1992-12-17,19.5,19.75,19.25,19.25,8200,2.24931660838374,2.27815400079891,2.22047921596856,2.22047921596856,71088.2582754311,0.0,1.0
1992-12-18,19.38,19.75,19.38,19.75,2900,2.23547466002445,2.27815400079891,2.23547466002445,2.27815400079891,25140.9693900915,0.0,1.0
1992-12-21,20.0,20.0,19.75,19.75,5000,2.30699139321409,2.30699139321409,2.27815400079891,2.27815400079891,43346.4989484336,0.0,1.0
1992-12-22,19.5,19.5,19.5,19.5,3000,2.24931660838374,2.24931660838374,2.24931660838374,2.24931660838374,26007.8993690602,0.0,1.0
1992-12-23,19.75,20.0,19.5,20.0,1200,2.27815400079891,2.30699139321409,2.24931660838374,2.30699139321409,10403.1597476241,0.0,1.0
1992-12-24,19.75,19.75,19.75,19.75,0,2.27815400079891,2.27815400079891,2.27815400079891,2.27815400079891,0,0.0,1.0
1992-12-28,19.5,19.75,19.5,19.5,1300,2.24931660838374,2.27815400079891,2.24931660838374,2.24931660838374,11270.0897265927,0.0,1.0
1992-12-29,19.75,19.75,19.75,19.75,11300,2.27815400079891,2.27815400079891,2.27815400079891,2.27815400079891,97963.0876234602,0.0,1.0
1992-12-30,19.5,19.88,19.5,19.75,6600,2.24931660838374,2.29314944485481,2.24931660838374,2.27815400079891,57217.3786119323,0.0,1.0
1992-12-31,20.12,20.25,19.75,19.75,11400,2.32083334157337,2.33582878562927,2.27815400079891,2.27815400079891,98830.0176024289,0.0,1.0
1993-01-04,19.75,20.25,19.5,20.25,29100,2.27815400079891,2.33582878562927,2.24931660838374,2.33582878562927,252276.623879884,0.0,1.0
1993-01-05,20.25,20.25,20.12,20.25,11400,2.33582878562927,2.33582878562927,2.32083334157337,2.33582878562927,98830.0176024285,0.0,1.0
1993-01-06,20.5,20.5,20.12,20.12,3500,2.36466617804444,2.36466617804444,2.32083334157337,2.32083334157337,30342.5492639036,0.0,1.0
1993-01-07,20.25,20.75,20.25,20.5,6000,2.33582878562927,2.39350357045962,2.33582878562927,2.36466617804444,52015.7987381203,0.0,1.0
1993-01-08,20.5,20.75,20.38,20.75,11800,2.36466617804444,2.39350357045962,2.35082422968516,2.39350357045962,102297.737518303,0.0,1.0
1993-01-11,20.5,20.5,20.5,20.5,0,2.36466617804444,2.36466617804444,2.36466617804444,2.36466617804444,0,0.0,1.0
1993-01-12,20.25,21.0,20.25,21.0,1300,2.33582878562927,2.42234096287479,2.33582878562927,2.42234096287479,11270.0897265927,0.0,1.0
1993-01-13,21.0,21.0,21.0,21.0,4100,2.42234096287479,2.42234096287479,2.42234096287479,2.42234096287479,35544.1291377156,0.0,1.0
1993-01-14,21.0,21.0,20.62,21.0,1500,2.42234096287479,2.42234096287479,2.37850812640373,2.42234096287479,13003.9496845301,0.0,1.0
1993-01-15,21.25,21.25,21.0,21.0,8100,2.45117835528997,2.45117835528997,2.42234096287479,2.42234096287479,70221.3282964625,0.0,1.0
1993-01-18,21.75,22.0,21.0,21.0,15400,2.50885314012032,2.5376905325355,2.42234096287479,2.42234096287479,133507.216761176,0.0,1.0
1993-01-19,23.5,23.5,22.0,22.0,15100,2.71071488702656,2.71071488702656,2.5376905325355,2.5376905325355,130906.426824269,0.0,1.0
1993-01-20,23.75,24.0,23.0,23.25,27500,2.73955227944173,2.76838967185691,2.6530401021962,2.68187749461138,238405.744216385,0.0,1.0
1993-01-21,22.75,23.5,22.25,23.5,25900,2.62420270978103,2.71071488702656,2.56652792495067,2.71071488702656,224534.864552886,0.0,1.0
1993-01-22,22.25,23.0,22.25,23.0,2000,2.56652792495067,2.6530401021962,2.56652792495067,2.6530401021962,17338.5995793735,0.0,1.0
1993-01-25,23.0,23.0,23.0,23.0,700,2.6530401021962,2.6530401021962,2.6530401021962,2.6530401021962,6068.50985278072,0.0,1.0
1993-01-26,23.0,23.0,22.0,22.0,8400,2.6530401021962,2.6530401021962,2.5376905325355,2.5376905325355,72822.1182333686,0.0,1.0
1993-01-27,22.25,23.0,22.0,23.0,1900,2.56652792495067,2.6530401021962,2.5376905325355,2.6530401021962,16471.6696004048,0.0,1.0
1993-01-28,22.5,22.5,22.0,22.5,1700,2.59536531736585,2.59536531736585,2.5376905325355,2.59536531736585,14737.8096424674,0.0,1.0
1993-01-29,22.5,22.5,22.5,22.5,0,2.59536531736585,2.59536531736585,2.59536531736585,2.59536531736585,0,0.0,1.0
1993-02-01,22.0,22.5,21.75,22.5,4900,2.5376905325355,2.59536531736585,2.50885314012032,2.59536531736585,42479.5689694649,0.0,1.0
1993-02-02,22.5,22.5,22.25,22.25,3000,2.59536531736585,2.59536531736585,2.56652792495067,2.56652792495067,26007.8993690602,0.0,1.0
1993-02-03,22.5,22.5,21.75,22.5,1200,2.59536531736585,2.59536531736585,2.50885314012032,2.59536531736585,10403.1597476241,0.0,1.0
1993-02-04,22.5,22.5,21.75,22.5,1300,2.59536531736585,2.59536531736585,2.50885314012032,2.59536531736585,11270.0897265928,0.0,1.0
1993-02-05,22.5,22.5,21.75,22.5,10400,2.59536531736585,2.59536531736585,2.50885314012032,2.59536531736585,90160.717812742,0.0,1.0
1993-02-08,23.0,23.0,22.25,22.5,9700,2.6530401021962,2.6530401021962,2.56652792495067,2.59536531736585,84092.2079599614,0.0,1.0
1993-02-09,23.0,23.0,23.0,23.0,3900,2.6530401021962,2.6530401021962,2.6530401021962,2.6530401021962,33810.2691797783,0.0,1.0
1993-02-10,23.25,23.25,22.75,22.75,900,2.68187749461138,2.68187749461138,2.62420270978103,2.62420270978103,7802.36981071805,0.0,1.0
1993-02-11,23.5,23.5,23.0,23.0,5800,2.71071488702656,2.71071488702656,2.6530401021962,2.6530401021962,50281.9387801829,0.0,1.0
1993-02-12,23.5,23.5,23.0,23.0,11300,2.71071488702656,2.71071488702656,2.6530401021962,2.6530401021962,97963.0876234599,0.0,1.0
1993-02-16,22.5,23.5,22.5,23.5,17700,2.59536531736585,2.71071488702656,2.59536531736585,2.71071488702656,153446.606277455,0.0,1.0
1993-02-17,21.25,22.0,21.25,22.0,21200,2.45117835528997,2.5376905325355,2.45117835528997,2.5376905325355,183789.155541359,0.0,1.0
1993-02-18,22.25,22.25,22.0,22.0,4900,2.56652792495067,2.56652792495067,2.5376905325355,2.5376905325355,42479.5689694651,0.0,1.0
1993-02-19,22.75,22.75,22.0,22.25,26000,2.62420270978103,2.62420270978103,2.5376905325355,2.56652792495067,225401.794531855,0.0,1.0
1993-02-22,22.75,22.75,22.0,22.75,2100,2.62420270978103,2.62420270978103,2.5376905325355,2.62420270978103,18205.5295583421,0.0,1.0
1993-02-23,22.75,22.75,22.75,22.75,0,2.62420270978103,2.62420270978103,2.62420270978103,2.62420270978103,0,0.0,1.0
1993-02-24,22.0,22.75,22.0,22.75,1600,2.5376905325355,2.62420270978103,2.5376905325355,2.62420270978103,13870.8796634988,0.0,1.0
1993-02-25,22.0,22.75,22.0,22.0,500,2.5376905325355,2.62420270978103,2.5376905325355,2.5376905325355,4334.64989484336,0.0,1.0
1993-02-26,22.0,22.75,22.0,22.75,2300,2.5376905325355,2.62420270978103,2.5376905325355,2.62420270978103,19939.3895162795,0.0,1.0
1993-03-01,22.75,22.75,22.25,22.75,14300,2.62420270978103,2.62420270978103,2.56652792495067,2.62420270978103,123970.98699252,0.0,1.0
1993-03-02,22.25,22.75,22.12,22.25,32900,2.56652792495067,2.62420270978103,2.55153248089478,2.56652792495067,285219.963080694,0.0,1.0
1993-03-03,22.5,22.75,22.5,22.75,900,2.59536531736585,2.62420270978103,2.59536531736585,2.62420270978103,7802.36981071806,0.0,1.0
1993-03-04,22.75,22.75,22.0,22.0,1500,2.62420270978103,2.62420270978103,2.5376905325355,2.5376905325355,13003.9496845301,0.0,1.0
1993-03-05,22.0,22.5,22.0,22.0,9000,2.5376905325355,2.59536531736585,2.5376905325355,2.5376905325355,78023.6981071805,0.0,1.0
1993-03-08,22.38,22.75,22.25,22.25,68300,2.58152336900657,2.62420270978103,2.56652792495067,2.56652792495067,592113.175635603,0.0,1.0
1993-03-09,23.75,23.75,22.75,22.75,41400,2.73955227944173,2.73955227944173,2.62420270978103,2.62420270978103,358909.011293031,0.0,1.0
1993-03-10,24.0,24.0,23.25,23.75,8300,2.76838967185691,2.76838967185691,2.68187749461138,2.73955227944173,71955.1882543998,0.0,1.0
1993-03-11,24.0,24.0,23.75,24.0,11800,2.76838967185691,2.76838967185691,2.73955227944173,2.76838967185691,102297.737518303,0.0,1.0
1993-03-12,24.0,24.25,24.0,24.0,17900,2.76838967185691,2.79722706427208,2.76838967185691,2.76838967185691,155180.466235392,0.0,1.0
1993-03-15,24.75,24.75,23.75,24.5,4900,2.85490184910244,2.85490184910244,2.73955227944173,2.82606445668726,42479.5689694649,0.0,1.0
1993-03-16,22.12,24.25,22.0,24.25,44700,2.55153248089478,2.79722706427208,2.5376905325355,2.79722706427208,387517.700598997,0.0,1.0
1993-03-17,22.0,22.12,21.5,22.0,1181900,2.5376905325355,2.55153248089478,2.48001574770515,2.5376905325355,10246245.4214307,0.0,1.0
1993-03-18,22.12,22.25,22.0,22.0,364900,2.55153248089478,2.56652792495067,2.5376905325355,2.5376905325355,3163427.49325669,0.0,1.0
1993-03-19,22.25,22.5,22.0,22.25,325900,2.56652792495067,2.59536531736585,2.5376905325355,2.56652792495067,2825324.80145891,0.0,1.0
1993-03-22,22.0,22.25,22.0,22.0,228100,2.5376905325355,2.56652792495067,2.5376905325355,2.5376905325355,1977467.28202754,0.0,1.0
1993-03-23,21.38,22.12,21.25,22.12,76200,2.46617379934586,2.55153248089478,2.45117835528997,2.55153248089478,660600.643974129,0.0,1.0
1993-03-24,21.38,21.5,21.25,21.5,5800,2.46617379934586,2.48001574770515,2.45117835528997,2.48001574770515,50281.9387801831,0.0,1.0
1993-03-25,21.25,22.0,21.25,21.25,25700,2.45117835528997,2.5376905325355,2.45117835528997,2.45117835528997,222801.004594949,0.0,1.0
1993-03-26,21.25,21.75,20.75,21.75,61200,2.45117835528997,2.50885314012032,2.39350357045962,2.50885314012032,530561.147128828,0.0,1.0
1993-03-29,20.75,21.0,20.75,20.75,14200,2.39350357045962,2.42234096287479,2.39350357045962,2.39350357045962,123104.057013551,0.0,1.0
1993-03-30,21.75,21.75,20.75,20.75,60700,2.50885314012032,2.50885314012032,2.39350357045962,2.39350357045962,526226.497233985,0.0,1.0
1993-03-31,22.25,22.25,21.75,21.75,220800,2.56652792495067,2.56652792495067,2.50885314012032,2.50885314012032,1914181.39356283,0.0,1.0
1993-04-01,22.5,22.5,22.0,22.5,57900,2.59536531736585,2.59536531736585,2.5376905325355,2.59536531736585,501952.457822862,0.0,1.0
1993-04-02,21.75,22.5,21.75,22.25,79200,2.50885314012032,2.59536531736585,2.50885314012032,2.56652792495067,686608.54334319,0.0,1.0
1993-04-05,21.75,22.25,21.75,21.75,6100,2.50885314012032,2.56652792495067,2.50885314012032,2.50885314012032,52882.7287170891,0.0,1.0
1993-04-06,22.25,22.25,21.75,22.25,7500,2.56652792495067,2.56652792495067,2.50885314012032,2.56652792495067,65019.7484226506,0.0,1.0
1993-04-07,21.75,22.0,21.75,22.0,16200,2.50885314012032,2.5376905325355,2.50885314012032,2.5376905325355,140442.656592925,0.0,1.0
1993-04-08,22.25,22.5,22.0,22.0,33600,2.56652792495067,2.59536531736585,2.5376905325355,2.5376905325355,291288.472933475,0.0,1.0
1993-04-12,22.5,22.5,22.0,22.0,28100,2.59536531736585,2.59536531736585,2.5376905325355,2.5376905325355,243607.324090197,0.0,1.0
1993-04-13,22.5,22.75,22.0,22.75,12400,2.59536531736585,2.62420270978103,2.5376905325355,2.62420270978103,107499.317392115,0.0,1.0
1993-04-14,22.75,22.75,22.25,22.75,25600,2.62420270978103,2.62420270978103,2.56652792495067,2.62420270978103,221934.07461598,0.0,1.0
1993-04-15,22.75,22.75,22.25,22.75,7800,2.62420270978103,2.62420270978103,2.56652792495067,2.62420270978103,67620.5383595564,0.0,1.0
1993-04-16,22.5,22.75,22.25,22.25,35600,2.59536531736585,2.62420270978103,2.56652792495067,2.56652792495067,308627.072512848,0.0,1.0
1993-04-19,23.0,23.0,22.25,22.25,56200,2.6530401021962,2.6530401021962,2.56652792495067,2.56652792495067,487214.648180395,0.0,1.0
1993-04-20,24.0,24.25,22.5,22.5,61100,2.76838967185691,2.79722706427208,2.59536531736585,2.59536531736585,529694.217149859,0.0,1.0
1993-04-21,23.75,24.5,23.75,24.5,31200,2.73955227944173,2.82606445668726,2.73955227944173,2.82606445668726,270482.153438226,0.0,1.0
1993-04-22,23.0,24.0,22.75,23.75,108100,2.6530401021962,2.76838967185691,2.62420270978103,2.73955227944173,937151.307265137,0.0,1.0
1993-04-23,22.88,23.25,22.75,23.0,35300,2.63919815383692,2.68187749461138,2.62420270978103,2.6530401021962,306026.282575941,0.0,1.0
1993-04-26,22.75,23.25,22.75,23.25,3000,2.62420270978103,2.68187749461138,2.62420270978103,2.68187749461138,26007.8993690602,0.0,1.0
1993-04-27,22.75,22.75,22.75,22.75,100,2.62420270978103,2.62420270978103,2.62420270978103,2.62420270978103,866.929978968672,0.0,1.0
1993-04-28,23.0,23.5,23.0,23.25,6200,2.6530401021962,2.71071488702656,2.6530401021962,2.68187749461138,53749.6586960578,0.0,1.0
1993-04-29,23.0,23.5,23.0,23.5,32600,2.6530401021962,2.71071488702656,2.6530401021962,2.71071488702656,282619.173143788,0.0,1.0
1993-04-30,23.75,23.75,23.5,23.5,7000,2.73955227944173,2.73955227944173,2.71071488702656,2.71071488702656,60685.0985278071,0.0,1.0
1993-05-03,23.75,23.75,23.0,23.0,9200,2.73955227944173,2.73955227944173,2.6530401021962,2.6530401021962,79757.5580651179,0.0,1.0
1993-05-04,23.75,24.12,23.0,23.0,35100,2.73955227944173,2.78223162021619,2.6530401021962,2.6530401021962,304292.422618004,0.0,1.0
1993-05-05,24.5,25.0,24.0,24.25,26300,2.82606445668726,2.88373924151761,2.76838967185691,2.79722706427208,228002.584468761,0.0,1.0
1993-05-06,24.75,25.0,24.0,24.5,7800,2.85490184910244,2.88373924151761,2.76838967185691,2.82606445668726,67620.5383595564,0.0,1.0
1993-05-07,24.75,24.75,24.25,24.75,7300,2.85490184910244,2.85490184910244,2.79722706427208,2.85490184910244,63285.888464713,0.0,1.0
1993-05-10,24.25,24.75,24.25,24.25,2500,2.79722706427208,2.85490184910244,2.79722706427208,2.79722706427208,21673.2494742168,0.0,1.0
1993-05-11,24.25,25.0,24.25,24.5,5100,2.79722706427208,2.88373924151761,2.79722706427208,2.82606445668726,44213.4289274024,0.0,1.0
1993-05-12,25.0,25.0,24.25,24.5,7000,2.88373924151761,2.88373924151761,2.79722706427208,2.82606445668726,60685.0985278071,0.0,1.0
1993-05-13,24.75,25.12,24.25,25.0,16400,2.85490184910244,2.8975811898769,2.79722706427208,2.88373924151761,142176.516550862,0.0,1.0
1993-05-14,24.75,25.0,24.75,25.0,45200,2.85490184910244,2.88373924151761,2.85490184910244,2.88373924151761,391852.35049384,0.0,1.0
1993-05-17,25.0,25.0,24.5,24.75,8800,2.88373924151761,2.88373924151761,2.82606445668726,2.85490184910244,76289.8381492433,0.0,1.0
1993-05-18,24.5,25.0,23.88,24.5,14200,2.82606445668726,2.88373924151761,2.75454772349762,2.82606445668726,123104.057013552,0.0,1.0
1993-05-19,24.5,24.5,23.75,24.5,400,2.82606445668726,2.82606445668726,2.73955227944173,2.82606445668726,3467.71991587469,0.0,1.0
1993-05-20,24.5,24.5,24.0,24.5,8500,2.82606445668726,2.82606445668726,2.76838967185691,2.82606445668726,73689.0482123372,0.0,1.0
1993-05-21,24.25,24.5,24.25,24.25,1700,2.79722706427208,2.82606445668726,2.79722706427208,2.79722706427208,14737.8096424675,0.0,1.0
1993-05-24,24.0,24.5,24.0,24.25,13200,2.76838967185691,2.82606445668726,2.76838967185691,2.79722706427208,114434.757223865,0.0,1.0
1993-05-25,24.0,24.5,24.0,24.38,7900,2.76838967185691,2.82606445668726,2.76838967185691,2.81222250832798,68487.4683385251,0.0,1.0
1993-05-26,24.5,24.5,24.0,24.0,5400,2.82606445668726,2.82606445668726,2.76838967185691,2.76838967185691,46814.2188643083,0.0,1.0
1993-05-27,24.0,24.75,24.0,24.5,500,2.76838967185691,2.85490184910244,2.76838967185691,2.82606445668726,4334.64989484336,0.0,1.0
1993-05-28,24.25,24.75,23.75,24.75,7400,2.79722706427208,2.85490184910244,2.73955227944173,2.85490184910244,64152.8184436819,0.0,1.0
1993-06-01,23.88,24.0,23.5,24.0,23900,2.75454772349762,2.76838967185691,2.71071488702656,2.76838967185691,207196.264973513,0.0,1.0
1993-06-02,24.0,24.0,24.0,24.0,1800,2.76838967185691,2.76838967185691,2.76838967185691,2.76838967185691,15604.7396214361,0.0,1.0
1993-06-03,23.88,23.88,23.5,23.5,4700,2.75454772349762,2.75454772349762,2.71071488702656,2.71071488702656,40745.7090115277,0.0,1.0
1993-06-04,23.88,24.0,23.62,24.0,7100,2.75454772349762,2.76838967185691,2.72455683538584,2.76838967185691,61552.0285067758,0.0,1.0
1993-06-07,24.25,24.25,23.5,24.0,12200,2.79722706427208,2.79722706427208,2.71071488702656,2.76838967185691,105765.457434178,0.0,1.0
1993-06-08,24.5,24.5,23.5,24.0,2600,2.82606445668726,2.82606445668726,2.71071488702656,2.76838967185691,22540.1794531855,0.0,1.0
1993-06-09,24.5,24.5,24.5,24.5,7900,2.82606445668726,2.82606445668726,2.82606445668726,2.82606445668726,68487.4683385251,0.0,1.0
1993-06-10,24.38,24.5,23.75,24.5,6200,2.81222250832798,2.82606445668726,2.73955227944173,2.82606445668726,53749.6586960576,0.0,1.0
1993-06-11,24.5,24.5,24.25,24.25,12300,2.82606445668726,2.82606445668726,2.79722706427208,2.79722706427208,106632.387413147,0.0,1.0
1993-06-14,24.0,24.38,24.0,24.38,2200,2.76838967185691,2.81222250832798,2.76838967185691,2.81222250832798,19072.4595373108,0.0,1.0
1993-06-15,24.0,24.0,24.0,24.0,0,2.76838967185691,2.76838967185691,2.76838967185691,2.76838967185691,0,0.0,1.0
1993-06-16,24.5,24.5,24.25,24.25,5500,2.82606445668726,2.82606445668726,2.79722706427208,2.79722706427208,47681.148843277,0.0,1.0
1993-06-17,24.0,24.5,24.0,24.0,3300,2.76838967185691,2.82606445668726,2.76838967185691,2.76838967185691,28608.6893059662,0.0,1.0
1993-06-18,24.0,24.5,24.0,24.5,12000,2.76838967185691,2.82606445668726,2.76838967185691,2.82606445668726,104031.597476241,0.0,1.0
1993-06-21,25.0,25.0,24.0,24.38,12700,2.88373924151761,2.88373924151761,2.76838967185691,2.81222250832798,110100.107329022,0.0,1.0
1993-06-22,25.25,25.25,24.75,25.25,26300,2.91257663393279,2.91257663393279,2.85490184910244,2.91257663393279,228002.584468761,0.0,1.0
1993-06-23,25.0,25.25,24.88,25.25,12600,2.88373924151761,2.91257663393279,2.86989729315833,2.91257663393279,109233.177350053,0.0,1.0
1993-06-24,25.25,25.25,24.75,24.75,104700,2.91257663393279,2.91257663393279,2.85490184910244,2.85490184910244,907675.6879802,0.0,1.0
1993-06-25,24.75,25.25,24.75,25.25,58100,2.85490184910244,2.91257663393279,2.85490184910244,2.91257663393279,503686.317780798,0.0,1.0
1993-06-28,24.75,24.75,24.75,24.75,7700,2.85490184910244,2.85490184910244,2.85490184910244,2.85490184910244,66753.6083805877,0.0,1.0
1993-06-29,24.75,25.25,24.75,24.75,900,2.85490184910244,2.91257663393279,2.85490184910244,2.85490184910244,7802.36981071805,0.0,1.0
1993-06-30,25.12,25.25,24.5,24.88,13800,2.8975811898769,2.91257663393279,2.82606445668726,2.86989729315833,119636.337097677,0.0,1.0
1993-07-01,25.0,25.5,24.75,24.75,218400,2.88373924151761,2.94141402634796,2.85490184910244,2.85490184910244,1893375.07406758,0.0,1.0
1993-07-02,25.25,25.25,25.0,25.0,10800,2.91257663393279,2.91257663393279,2.88373924151761,2.88373924151761,93628.4377286166,0.0,1.0
1993-07-06,24.75,25.25,24.75,25.25,1900,2.85490184910244,2.91257663393279,2.85490184910244,2.91257663393279,16471.6696004048,0.0,1.0
1993-07-07,23.5,24.75,23.5,24.75,58400,2.71071488702656,2.85490184910244,2.71071488702656,2.85490184910244,506287.107717704,0.0,1.0
1993-07-08,24.25,24.25,23.5,23.5,2500,2.79722706427208,2.79722706427208,2.71071488702656,2.71071488702656,21673.2494742168,0.0,1.0
1993-07-09,24.12,24.25,23.75,23.75,11800,2.78223162021619,2.79722706427208,2.73955227944173,2.73955227944173,102297.737518303,0.0,1.0
1993-07-12,24.25,24.25,23.75,23.75,4700,2.79722706427208,2.79722706427208,2.73955227944173,2.73955227944173,40745.7090115277,0.0,1.0
1993-07-13,24.12,24.5,23.75,24.0,39300,2.78223162021619,2.82606445668726,2.73955227944173,2.76838967185691,340703.481734689,0.0,1.0
1993-07-14,24.25,24.38,24.0,24.0,12600,2.79722706427208,2.81222250832798,2.76838967185691,2.76838967185691,109233.177350053,0.0,1.0
1993-07-15,24.12,24.5,24.0,24.0,16500,2.78223162021619,2.82606445668726,2.76838967185691,2.76838967185691,143043.446529831,0.0,1.0
1993-07-16,24.5,24.5,23.75,23.75,600,2.82606445668726,2.82606445668726,2.73955227944173,2.73955227944173,5201.57987381204,0.0,1.0
1993-07-19,24.25,24.5,23.75,23.75,3600,2.79722706427208,2.82606445668726,2.73955227944173,2.73955227944173,31209.4792428723,0.0,1.0
1993-07-20,23.75,24.25,23.75,24.25,5300,2.73955227944173,2.79722706427208,2.73955227944173,2.79722706427208,45947.2888853397,0.0,1.0
1993-07-21,23.75,24.25,23.5,24.0,8800,2.73955227944173,2.79722706427208,2.71071488702656,2.76838967185691,76289.8381492433,0.0,1.0
1993-07-22,23.88,24.25,23.75,24.25,24300,2.75454772349762,2.79722706427208,2.73955227944173,2.79722706427208,210663.984889388,0.0,1.0
1993-07-23,24.12,24.25,24.0,24.25,5000,2.78223162021619,2.79722706427208,2.76838967185691,2.79722706427208,43346.4989484337,0.0,1.0
1993-07-26,24.5,24.5,24.0,24.25,10100,2.82606445668726,2.82606445668726,2.76838967185691,2.79722706427208,87559.9278758359,0.0,1.0
1993-07-27,24.5,25.0,24.5,25.0,72100,2.82606445668726,2.88373924151761,2.82606445668726,2.88373924151761,625056.514836413,0.0,1.0
1993-07-28,24.88,25.0,24.75,25.0,3500,2.86989729315833,2.88373924151761,2.85490184910244,2.88373924151761,30342.5492639035,0.0,1.0
1993-07-29,24.75,25.5,24.5,24.5,25000,2.85490184910244,2.94141402634796,2.82606445668726,2.82606445668726,216732.494742168,0.0,1.0
1993-07-30,25.5,25.5,24.75,24.75,700,2.94141402634796,2.94141402634796,2.85490184910244,2.85490184910244,6068.50985278072,0.0,1.0
1993-08-02,24.75,25.75,24.75,25.75,10500,2.85490184910244,2.97025141876314,2.85490184910244,2.97025141876314,91027.6477917105,0.0,1.0
1993-08-03,25.5,25.5,24.75,24.75,96700,2.94141402634796,2.94141402634796,2.85490184910244,2.85490184910244,838321.289662708,0.0,1.0
1993-08-04,26.25,26.25,24.75,24.75,13200,3.02792620359349,3.02792620359349,2.85490184910244,2.85490184910244,114434.757223865,0.0,1.0
1993-08-05,25.5,26.25,25.5,25.5,5800,2.94141402634796,3.02792620359349,2.94141402634796,2.94141402634796,50281.9387801831,0.0,1.0
1993-08-06,25.88,25.88,25.5,25.5,2400,2.98524686281903,2.98524686281903,2.94141402634796,2.94141402634796,20806.3194952482,0.0,1.0
1993-08-09,26.25,26.25,26.25,26.25,6700,3.02792620359349,3.02792620359349,3.02792620359349,3.02792620359349,58084.3085909011,0.0,1.0
1993-08-10,26.75,27.5,26.0,26.5,21100,3.08560098842385,3.17211316566937,2.99908881117832,3.05676359600867,182922.22556239,0.0,1.0
1993-08-11,28.0,28.0,26.75,27.5,51100,3.22978795049973,3.22978795049973,3.08560098842385,3.17211316566937,443001.219252991,0.0,1.0
1993-08-12,28.0,28.0,27.25,27.75,6200,3.22978795049973,3.22978795049973,3.1432757732542,3.20095055808455,53749.6586960576,0.0,1.0
1993-08-13,29.5,29.88,27.25,28.0,97000,3.40281230499078,3.44664514146185,3.1432757732542,3.22978795049973,840922.079599613,0.0,1.0
1993-08-16,28.75,29.5,28.5,29.25,87900,3.31630012774525,3.40281230499078,3.28746273533008,3.37397491257561,762031.451513464,0.0,1.0
1993-08-17,28.25,29.25,28.25,28.75,56600,3.2586253429149,3.37397491257561,3.2586253429149,3.31630012774525,490682.368096269,0.0,1.0
1993-08-18,27.75,28.75,27.25,28.75,63700,3.20095055808455,3.31630012774525,3.1432757732542,3.31630012774525,552234.396603044,0.0,1.0
1993-08-19,27.25,27.75,27.25,27.25,17200,3.1432757732542,3.20095055808455,3.1432757732542,3.1432757732542,149111.956382612,0.0,1.0
1993-08-20,27.62,27.75,27.25,27.25,31800,3.18595511402866,3.20095055808455,3.1432757732542,3.1432757732542,275683.733312038,0.0,1.0
1993-08-23,27.75,27.75,27.25,27.25,4200,3.20095055808455,3.20095055808455,3.1432757732542,3.1432757732542,36411.0591166843,0.0,1.0
1993-08-24,27.5,28.0,27.5,27.5,15400,3.17211316566937,3.22978795049973,3.17211316566937,3.17211316566937,133507.216761176,0.0,1.0
1993-08-25,28.0,28.0,27.5,27.62,66700,3.22978795049973,3.22978795049973,3.17211316566937,3.18595511402866,578242.295972104,0.0,1.0
1993-08-26,28.0,28.0,27.5,28.0,4000,3.22978795049973,3.22978795049973,3.17211316566937,3.22978795049973,34677.1991587469,0.0,1.0
1993-08-27,28.0,28.0,27.5,27.5,14300,3.22978795049973,3.22978795049973,3.17211316566937,3.17211316566937,123970.98699252,0.0,1.0
1993-08-30,27.5,28.0,27.5,27.88,20500,3.17211316566937,3.22978795049973,3.17211316566937,3.21594600214044,177720.645688578,0.0,1.0
1993-08-31,27.25,28.0,27.25,27.5,12700,3.1432757732542,3.22978795049973,3.1432757732542,3.17211316566937,110100.107329021,0.0,1.0
1993-09-01,27.25,27.38,27.0,27.0,21500,3.1432757732542,3.15827121731009,3.11443838083902,3.11443838083902,186389.945478265,0.0,1.0
1993-09-02,27.12,27.5,27.0,27.0,1600,3.12828032919831,3.17211316566937,3.11443838083902,3.11443838083902,13870.8796634987,0.0,1.0
1993-09-03,27.38,27.5,27.0,27.0,10900,3.15827121731009,3.17211316566937,3.11443838083902,3.11443838083902,94495.3677075853,0.0,1.0
1993-09-07,27.0,27.5,27.0,27.5,1100,3.11443838083902,3.17211316566937,3.11443838083902,3.17211316566937,9536.2297686554,0.0,1.0
1993-09-08,27.0,27.5,27.0,27.0,16100,3.11443838083902,3.17211316566937,3.11443838083902,3.11443838083902,139575.726613956,0.0,1.0
1993-09-09,27.5,27.5,27.0,27.0,600,3.17211316566937,3.17211316566937,3.11443838083902,3.11443838083902,5201.57987381204,0.0,1.0
1993-09-10,27.25,27.75,27.25,27.75,600,3.1432757732542,3.20095055808455,3.1432757732542,3.20095055808455,5201.57987381203,0.0,1.0
1993-09-13,27.0,27.75,27.0,27.38,45000,3.11443838083902,3.20095055808455,3.11443838083902,3.15827121731009,390118.490535903,0.0,1.0
1993-09-14,27.0,27.5,27.0,27.0,9100,3.11443838083902,3.17211316566937,3.11443838083902,3.11443838083902,78890.6280861493,0.0,1.0
1993-09-15,27.25,27.75,27.0,27.38,29400,3.1432757732542,3.20095055808455,3.11443838083902,3.15827121731009,254877.41381679,0.0,1.0
1993-09-16,28.0,28.0,27.5,27.5,1400,3.22978795049973,3.22978795049973,3.17211316566937,3.17211316566937,12137.0197055614,0.0,1.0
1993-09-17,28.0,28.25,27.5,27.5,10200,3.22978795049973,3.2586253429149,3.17211316566937,3.17211316566937,88426.8578548045,0.0,1.0
1993-09-20,28.25,29.0,28.25,29.0,800,3.2586253429149,3.34513752016043,3.2586253429149,3.34513752016043,6935.43983174939,0.0,1.0
1993-09-21,29.0,29.0,29.0,29.0,5700,3.34513752016043,3.34513752016043,3.34513752016043,3.34513752016043,49415.0088012144,0.0,1.0
1993-09-22,29.0,29.0,28.25,29.0,157600,3.34513752016043,3.34513752016043,3.2586253429149,3.34513752016043,1366281.64685463,0.0,1.0
1993-09-23,28.5,29.0,28.25,28.25,31900,3.28746273533008,3.34513752016043,3.2586253429149,3.2586253429149,276550.663291006,0.0,1.0
1993-09-24,28.75,28.75,28.25,28.25,11400,3.31630012774525,3.31630012774525,3.2586253429149,3.2586253429149,98830.0176024288,0.0,1.0
1993-09-27,29.0,29.0,28.25,29.0,19200,3.34513752016043,3.34513752016043,3.2586253429149,3.34513752016043,166450.555961985,0.0,1.0
1993-09-28,28.25,29.0,28.25,28.25,2300,3.2586253429149,3.34513752016043,3.2586253429149,3.2586253429149,19939.3895162795,0.0,1.0
1993-09-29,29.0,29.0,29.0,29.0,200,3.34513752016043,3.34513752016043,3.34513752016043,3.34513752016043,1733.85995793735,0.0,1.0
1993-09-30,28.75,28.75,28.0,28.0,6700,3.31630012774525,3.31630012774525,3.22978795049973,3.22978795049973,58084.3085909011,0.0,1.0
1993-10-01,28.5,28.75,28.0,28.0,51900,3.28746273533008,3.31630012774525,3.22978795049973,3.22978795049973,449936.659084741,0.0,1.0
1993-10-04,28.75,28.75,28.0,28.0,2000,3.31630012774525,3.31630012774525,3.22978795049973,3.22978795049973,17338.5995793735,0.0,1.0
1993-10-05,28.5,28.5,28.0,28.0,9000,3.28746273533008,3.28746273533008,3.22978795049973,3.22978795049973,78023.6981071805,0.0,1.0
1993-10-06,28.25,28.75,28.0,28.75,11200,3.2586253429149,3.31630012774525,3.22978795049973,3.31630012774525,97096.1576444914,0.0,1.0
1993-10-07,28.75,28.75,28.0,28.75,17400,3.31630012774525,3.31630012774525,3.22978795049973,3.31630012774525,150845.816340549,0.0,1.0
1993-10-08,28.75,28.75,28.25,28.75,15900,3.31630012774525,3.31630012774525,3.2586253429149,3.31630012774525,137841.866656019,0.0,1.0
1993-10-11,28.75,28.75,28.0,28.0,21200,3.31630012774525,3.31630012774525,3.22978795049973,3.22978795049973,183789.155541359,0.0,1.0
1993-10-12,28.75,28.75,28.0,28.75,800,3.31630012774525,3.31630012774525,3.22978795049973,3.31630012774525,6935.43983174939,0.0,1.0
1993-10-13,28.75,28.75,28.0,28.75,2200,3.31630012774525,3.31630012774525,3.22978795049973,3.31630012774525,19072.4595373108,0.0,1.0
1993-10-14,28.75,28.75,28.75,28.75,900,3.31630012774525,3.31630012774525,3.31630012774525,3.31630012774525,7802.36981071806,0.0,1.0
1993-10-15,28.75,28.75,28.0,28.75,7500,3.31630012774525,3.31630012774525,3.22978795049973,3.31630012774525,65019.7484226505,0.0,1.0
1993-10-18,28.75,28.75,28.0,28.5,70600,3.31630012774525,3.31630012774525,3.22978795049973,3.28746273533008,612052.565151884,0.0,1.0
1993-10-19,28.62,28.75,28.0,28.75,2300,3.30130468368936,3.31630012774525,3.22978795049973,3.31630012774525,19939.3895162795,0.0,1.0
1993-10-20,28.75,28.75,28.12,28.12,13900,3.31630012774525,3.31630012774525,3.24362989885901,3.24362989885901,120503.267076646,0.0,1.0
1993-10-21,28.0,28.75,28.0,28.75,10100,3.22978795049973,3.31630012774525,3.22978795049973,3.31630012774525,87559.9278758358,0.0,1.0
1993-10-22,28.0,28.75,28.0,28.0,7000,3.22978795049973,3.31630012774525,3.22978795049973,3.22978795049973,60685.098527807,0.0,1.0
1993-10-25,28.0,28.25,27.38,27.5,116000,3.22978795049973,3.2586253429149,3.15827121731009,3.17211316566937,1005638.77560366,0.0,1.0
1993-10-26,28.0,28.0,27.0,27.0,99200,3.22978795049973,3.22978795049973,3.11443838083902,3.11443838083902,859994.539136922,0.0,1.0
1993-10-27,27.38,28.0,27.38,27.5,14200,3.15827121731009,3.22978795049973,3.15827121731009,3.17211316566937,123104.057013552,0.0,1.0
1993-10-28,27.75,28.0,27.25,27.25,4800,3.20095055808455,3.22978795049973,3.1432757732542,3.1432757732542,41612.6389904963,0.0,1.0
1993-10-29,28.0,28.0,27.25,27.25,11900,3.22978795049973,3.22978795049973,3.1432757732542,3.1432757732542,103164.667497272,0.0,1.0
1993-11-01,28.0,28.0,27.88,28.0,23900,3.22978795049973,3.22978795049973,3.21594600214044,3.22978795049973,207196.264973513,0.0,1.0
1993-11-02,28.0,28.0,27.75,27.75,34100,3.22978795049973,3.22978795049973,3.20095055808455,3.20095055808455,295623.122828317,0.0,1.0
1993-11-03,28.0,28.0,27.5,27.75,8800,3.22978795049973,3.22978795049973,3.17211316566937,3.20095055808455,76289.8381492431,0.0,1.0
1993-11-04,28.0,28.0,27.5,28.0,4000,3.22978795049973,3.22978795049973,3.17211316566937,3.22978795049973,34677.1991587469,0.0,1.0
1993-11-05,27.62,28.0,27.25,27.5,29500,3.18595511402866,3.22978795049973,3.1432757732542,3.17211316566937,255744.343795758,0.0,1.0
1993-11-08,27.75,28.0,27.5,28.0,10100,3.20095055808455,3.22978795049973,3.17211316566937,3.22978795049973,87559.9278758359,0.0,1.0
1993-11-09,28.0,28.0,27.5,27.5,11800,3.22978795049973,3.22978795049973,3.17211316566937,3.17211316566937,102297.737518303,0.0,1.0
1993-11-10,28.0,28.0,27.5,28.0,98600,3.22978795049973,3.22978795049973,3.17211316566937,3.22978795049973,854792.95926311,0.0,1.0
1993-11-11,27.88,28.0,27.5,28.0,31100,3.21594600214044,3.22978795049973,3.17211316566937,3.22978795049973,269615.223459257,0.0,1.0
1993-11-12,28.0,28.0,27.5,27.5,3100,3.22978795049973,3.22978795049973,3.17211316566937,3.17211316566937,26874.8293480288,0.0,1.0
1993-11-15,28.75,29.0,27.75,28.0,21400,3.31630012774525,3.34513752016043,3.20095055808455,3.22978795049973,185523.015499296,0.0,1.0
1993-11-16,29.5,29.5,28.75,28.75,4400,3.40281230499078,3.40281230499078,3.31630012774525,3.31630012774525,38144.9190746216,0.0,1.0
1993-11-17,29.5,29.5,28.75,29.5,35900,3.40281230499078,3.40281230499078,3.31630012774525,3.40281230499078,311227.862449754,0.0,1.0
1993-11-18,29.5,29.5,28.75,28.75,5500,3.40281230499078,3.40281230499078,3.31630012774525,3.31630012774525,47681.148843277,0.0,1.0
1993-11-19,28.25,29.5,28.25,29.0,67900,3.2586253429149,3.40281230499078,3.2586253429149,3.34513752016043,588645.455719729,0.0,1.0
1993-11-22,28.12,28.25,27.38,27.88,276000,3.24362989885901,3.2586253429149,3.15827121731009,3.21594600214044,2392726.74195354,0.0,1.0
1993-11-23,27.88,28.5,27.88,28.5,3000,3.21594600214044,3.28746273533008,3.21594600214044,3.28746273533008,26007.8993690602,0.0,1.0
1993-11-24,27.75,28.5,27.75,27.88,6600,3.20095055808455,3.28746273533008,3.20095055808455,3.21594600214044,57217.3786119324,0.0,1.0
1993-11-26,27.75,27.75,27.75,27.75,0,3.20095055808455,3.20095055808455,3.20095055808455,3.20095055808455,0,0.0,1.0
1993-11-29,27.75,28.25,27.5,28.25,22500,3.20095055808455,3.2586253429149,3.17211316566937,3.2586253429149,195059.245267951,0.0,1.0
1993-11-30,27.62,28.25,27.5,28.25,31500,3.18595511402866,3.2586253429149,3.17211316566937,3.2586253429149,273082.943375132,0.0,1.0
1993-12-01,28.25,28.25,27.62,28.25,92500,3.2586253429149,3.2586253429149,3.18595511402866,3.2586253429149,801910.230546023,0.0,1.0
1993-12-02,27.88,28.25,27.5,27.62,14800,3.21594600214044,3.2586253429149,3.17211316566937,3.18595511402866,128305.636887364,0.0,1.0
1993-12-03,27.75,27.75,27.62,27.62,3100,3.20095055808455,3.20095055808455,3.18595511402866,3.18595511402866,26874.8293480289,0.0,1.0
1993-12-06,27.0,28.0,27.0,27.5,13700,3.11443838083902,3.22978795049973,3.11443838083902,3.17211316566937,118769.407118708,0.0,1.0
1993-12-07,27.0,27.75,26.88,27.0,26900,3.11443838083902,3.20095055808455,3.10059643247974,3.11443838083902,233204.164342573,0.0,1.0
1993-12-08,27.25,27.75,27.0,27.0,107800,3.1432757732542,3.20095055808455,3.11443838083902,3.11443838083902,934550.517328229,0.0,1.0
1993-12-09,27.75,27.75,27.0,27.5,7600,3.20095055808455,3.20095055808455,3.11443838083902,3.17211316566937,65886.6784016191,0.0,1.0
1993-12-10,27.75,27.75,27.75,27.75,900,3.20095055808455,3.20095055808455,3.20095055808455,3.20095055808455,7802.36981071805,0.0,1.0
1993-12-13,27.25,27.75,27.0,27.0,52100,3.1432757732542,3.20095055808455,3.11443838083902,3.11443838083902,451670.519042678,0.0,1.0
1993-12-14,27.0,27.75,27.0,27.75,47700,3.11443838083902,3.20095055808455,3.11443838083902,3.20095055808455,413525.599968057,0.0,1.0
1993-12-15,27.0,27.75,27.0,27.75,69100,3.11443838083902,3.20095055808455,3.11443838083902,3.20095055808455,599048.615467353,0.0,1.0
1993-12-16,27.5,27.5,27.0,27.0,24800,3.17211316566937,3.17211316566937,3.11443838083902,3.11443838083902,214998.634784231,0.0,1.0
1993-12-17,27.5,27.5,26.75,27.5,23100,3.17211316566937,3.17211316566937,3.08560098842385,3.17211316566937,200260.825141764,0.0,1.0
1993-12-20,26.88,27.0,26.75,27.0,108800,3.10059643247974,3.11443838083902,3.08560098842385,3.11443838083902,943219.817117915,0.0,1.0
1993-12-21,27.5,27.5,26.62,26.75,35000,3.17211316566937,3.17211316566937,3.07060554436795,3.08560098842385,303425.492639036,0.0,1.0
1993-12-22,27.5,27.5,26.88,26.88,95200,3.17211316566937,3.17211316566937,3.10059643247974,3.10059643247974,825317.339978177,0.0,1.0
1993-12-23,26.75,26.75,26.75,26.75,900,3.08560098842385,3.08560098842385,3.08560098842385,3.08560098842385,7802.36981071804,0.0,1.0
1993-12-27,27.5,27.5,26.88,27.0,37200,3.17211316566937,3.17211316566937,3.10059643247974,3.11443838083902,322497.952176347,0.0,1.0
1993-12-28,27.0,27.25,27.0,27.0,52600,3.11443838083902,3.1432757732542,3.11443838083902,3.11443838083902,456005.168937522,0.0,1.0
1993-12-29,28.0,28.0,26.75,26.75,46500,3.22978795049973,3.22978795049973,3.08560098842385,3.08560098842385,403122.440220432,0.0,1.0
1993-12-30,28.0,28.0,27.38,27.62,6800,3.22978795049973,3.22978795049973,3.15827121731009,3.18595511402866,58951.2385698697,0.0,1.0
1993-12-31,28.0,28.0,27.25,27.25,20800,3.22978795049973,3.22978795049973,3.1432757732542,3.1432757732542,180321.435625484,0.0,1.0
1994-01-03,28.0,28.0,27.25,28.0,4700,3.22978795049973,3.22978795049973,3.1432757732542,3.22978795049973,40745.7090115276,0.0,1.0
1994-01-04,28.75,28.75,27.75,28.0,12100,3.31630012774525,3.31630012774525,3.20095055808455,3.22978795049973,104898.52745521,0.0,1.0
1994-01-05,28.75,29.25,28.25,28.75,11100,3.31630012774525,3.37397491257561,3.2586253429149,3.31630012774525,96229.2276655228,0.0,1.0
1994-01-06,28.75,29.25,28.75,29.25,72800,3.31630012774525,3.37397491257561,3.31630012774525,3.37397491257561,631125.024689195,0.0,1.0
1994-01-07,29.25,29.25,28.75,29.25,13800,3.37397491257561,3.37397491257561,3.31630012774525,3.37397491257561,119636.337097677,0.0,1.0
1994-01-10,29.0,29.25,28.75,29.25,50100,3.34513752016043,3.37397491257561,3.31630012774525,3.37397491257561,434331.919463305,0.0,1.0
1994-01-11,29.25,29.25,29.0,29.0,1800,3.37397491257561,3.37397491257561,3.34513752016043,3.34513752016043,15604.7396214361,0.0,1.0
1994-01-12,29.0,29.75,28.5,29.25,7400,3.34513752016043,3.43164969740596,3.28746273533008,3.37397491257561,64152.8184436818,0.0,1.0
1994-01-13,29.75,29.75,29.0,29.75,3200,3.43164969740596,3.43164969740596,3.34513752016043,3.43164969740596,27741.7593269975,0.0,1.0
1994-01-14,29.0,29.75,29.0,29.0,8500,3.34513752016043,3.43164969740596,3.34513752016043,3.34513752016043,73689.0482123372,0.0,1.0
1994-01-17,30.25,30.25,29.25,29.75,9300,3.48932448223631,3.48932448223631,3.37397491257561,3.43164969740596,80624.4880440866,0.0,1.0
1994-01-18,30.5,30.5,29.5,30.5,23100,3.51816187465149,3.51816187465149,3.40281230499078,3.51816187465149,200260.825141763,0.0,1.0
1994-01-19,31.25,31.25,30.0,30.12,50700,3.60467405189702,3.60467405189702,3.46048708982114,3.47432903818042,439533.499337117,0.0,1.0
1994-01-20,30.5,31.25,30.5,31.25,9100,3.51816187465149,3.60467405189702,3.51816187465149,3.60467405189702,78890.6280861492,0.0,1.0
1994-01-21,30.5,30.5,30.5,30.5,100,3.51816187465149,3.51816187465149,3.51816187465149,3.51816187465149,866.929978968672,0.0,1.0
1994-01-24,30.5,31.0,30.5,31.0,300,3.51816187465149,3.57583665948184,3.51816187465149,3.57583665948184,2600.78993690602,0.0,1.0
1994-01-25,31.5,32.25,31.5,32.25,16600,3.63351144431219,3.72002362155772,3.63351144431219,3.72002362155772,143910.3765088,0.0,1.0
1994-01-26,32.25,32.25,31.5,32.25,70200,3.72002362155772,3.72002362155772,3.63351144431219,3.72002362155772,608584.845236008,0.0,1.0
1994-01-27,32.75,32.75,31.75,31.75,106300,3.77769840638807,3.77769840638807,3.66234883672737,3.66234883672737,921546.5676437,0.0,1.0
1994-01-28,33.0,33.25,32.75,32.75,8900,3.80653579880325,3.83537319121842,3.77769840638807,3.77769840638807,77156.7681282118,0.0,1.0
1994-01-31,32.75,33.5,32.5,32.5,24700,3.77769840638807,3.8642105836336,3.7488610139729,3.7488610139729,214131.704805262,0.0,1.0
1994-02-01,33.0,33.5,32.0,33.25,66900,3.80653579880325,3.8642105836336,3.69118622914254,3.83537319121842,579976.155930042,0.0,1.0
1994-02-02,32.0,32.75,32.0,32.0,28900,3.69118622914254,3.77769840638807,3.69118622914254,3.69118622914254,250542.763921947,0.0,1.0
1994-02-03,32.75,32.75,32.0,32.0,170400,3.77769840638807,3.77769840638807,3.69118622914254,3.69118622914254,1477248.68416262,0.0,1.0
1994-02-04,32.0,32.5,32.0,32.0,9500,3.69118622914254,3.7488610139729,3.69118622914254,3.69118622914254,82358.348002024,0.0,1.0
1994-02-07,31.75,32.5,31.75,31.75,3100,3.66234883672737,3.7488610139729,3.66234883672737,3.66234883672737,26874.8293480288,0.0,1.0
1994-02-08,32.5,32.5,31.75,32.5,6500,3.7488610139729,3.7488610139729,3.66234883672737,3.7488610139729,56350.4486329637,0.0,1.0
1994-02-09,32.25,33.25,31.88,31.88,69000,3.72002362155772,3.83537319121842,3.67734428078326,3.67734428078326,598181.685488384,0.0,1.0
1994-02-10,32.5,33.25,32.25,33.25,2400,3.7488610139729,3.83537319121842,3.72002362155772,3.83537319121842,20806.3194952481,0.0,1.0
1994-02-11,32.5,33.0,32.5,33.0,5000,3.7488610139729,3.80653579880325,3.7488610139729,3.80653579880325,43346.4989484336,0.0,1.0
1994-02-14,33.0,33.0,32.25,32.25,11500,3.80653579880325,3.80653579880325,3.72002362155772,3.72002362155772,99696.9475813973,0.0,1.0
1994-02-15,32.5,33.0,32.5,32.5,5800,3.7488610139729,3.80653579880325,3.7488610139729,3.7488610139729,50281.938780183,0.0,1.0
1994-02-16,32.25,33.0,32.25,32.5,28600,3.72002362155772,3.80653579880325,3.72002362155772,3.7488610139729,247941.97398504,0.0,1.0
1994-02-17,32.0,32.75,32.0,32.75,4700,3.69118622914254,3.77769840638807,3.69118622914254,3.77769840638807,40745.7090115277,0.0,1.0
1994-02-18,32.0,32.75,32.0,32.75,150400,3.69118622914254,3.77769840638807,3.69118622914254,3.77769840638807,1303862.68836889,0.0,1.0
1994-02-22,32.5,32.5,32.0,32.5,7800,3.7488610139729,3.7488610139729,3.69118622914254,3.7488610139729,67620.5383595564,0.0,1.0
1994-02-23,31.25,32.5,31.25,32.0,15000,3.60467405189702,3.7488610139729,3.60467405189702,3.69118622914254,130039.496845301,0.0,1.0
1994-02-24,31.38,31.5,31.25,31.25,24000,3.61966949595291,3.63351144431219,3.60467405189702,3.60467405189702,208063.194952481,0.0,1.0
1994-02-25,31.0,32.0,31.0,31.0,23600,3.57583665948184,3.69118622914254,3.57583665948184,3.57583665948184,204595.475036607,0.0,1.0
1994-02-28,31.25,31.25,30.75,30.75,4000,3.60467405189702,3.60467405189702,3.54699926706666,3.54699926706666,34677.1991587469,0.0,1.0
1994-03-01,31.0,31.25,30.75,30.75,7300,3.57583665948184,3.60467405189702,3.54699926706666,3.54699926706666,63285.8884647131,0.0,1.0
1994-03-02,30.75,31.0,30.5,30.5,12100,3.54699926706666,3.57583665948184,3.51816187465149,3.51816187465149,104898.52745521,0.0,1.0
1994-03-03,30.25,31.0,30.25,30.75,7700,3.48932448223631,3.57583665948184,3.48932448223631,3.54699926706666,66753.6083805878,0.0,1.0
1994-03-04,30.75,31.0,30.25,30.25,7300,3.54699926706666,3.57583665948184,3.48932448223631,3.48932448223631,63285.8884647132,0.0,1.0
1994-03-07,31.0,31.25,30.25,30.25,16900,3.57583665948184,3.60467405189702,3.48932448223631,3.48932448223631,146511.166445706,0.0,1.0
1994-03-08,31.0,31.25,30.62,30.62,22800,3.57583665948184,3.60467405189702,3.53200382301077,3.53200382301077,197660.035204857,0.0,1.0
1994-03-09,30.5,31.0,30.25,31.0,43900,3.51816187465149,3.57583665948184,3.48932448223631,3.57583665948184,380582.260767247,0.0,1.0
1994-03-10,30.5,31.0,30.25,30.75,18200,3.51816187465149,3.57583665948184,3.48932448223631,3.54699926706666,157781.256172298,0.0,1.0
1994-03-11,30.25,30.88,30.25,30.62,51100,3.48932448223631,3.56199471112255,3.48932448223631,3.53200382301077,443001.219252992,0.0,1.0
1994-03-14,30.5,31.0,30.25,30.25,96100,3.51816187465149,3.57583665948184,3.48932448223631,3.48932448223631,833119.709788894,0.0,1.0
1994-03-15,30.5,31.0,30.25,31.0,23600,3.51816187465149,3.57583665948184,3.48932448223631,3.57583665948184,204595.475036607,0.0,1.0
1994-03-16,30.25,30.62,30.25,30.5,33200,3.48932448223631,3.53200382301077,3.48932448223631,3.51816187465149,287820.753017599,0.0,1.0
1994-03-17,30.38,30.62,30.25,30.5,29300,3.5043199262922,3.53200382301077,3.48932448223631,3.51816187465149,254010.483837821,0.0,1.0
1994-03-18,29.5,31.0,29.5,31.0,57000,3.40281230499078,3.57583665948184,3.40281230499078,3.57583665948184,494150.088012144,0.0,1.0
1994-03-21,30.38,30.5,29.75,29.75,8800,3.5043199262922,3.51816187465149,3.43164969740596,3.43164969740596,76289.8381492433,0.0,1.0
1994-03-22,29.75,30.5,29.25,30.5,15000,3.43164969740596,3.51816187465149,3.37397491257561,3.51816187465149,130039.496845301,0.0,1.0
1994-03-23,29.5,29.75,29.0,29.0,28000,3.40281230499078,3.43164969740596,3.34513752016043,3.34513752016043,242740.394111229,0.0,1.0
1994-03-24,29.0,29.75,29.0,29.25,22300,3.34513752016043,3.43164969740596,3.34513752016043,3.37397491257561,193325.385310014,0.0,1.0
1994-03-25,29.12,29.12,28.88,28.88,14900,3.35897946851972,3.35897946851972,3.33129557180115,3.33129557180115,129172.566866332,0.0,1.0
1994-03-28,29.12,29.5,29.0,29.0,12100,3.35897946851972,3.40281230499078,3.34513752016043,3.34513752016043,104898.527455209,0.0,1.0
1994-03-29,28.75,29.12,28.75,29.0,13800,3.31630012774525,3.35897946851972,3.31630012774525,3.34513752016043,119636.337097677,0.0,1.0
1994-03-30,29.0,29.0,28.5,28.75,97500,3.34513752016043,3.34513752016043,3.28746273533008,3.31630012774525,845256.729494456,0.0,1.0
1994-03-31,28.38,28.75,28.25,28.5,33600,3.27362078697079,3.31630012774525,3.2586253429149,3.28746273533008,291288.472933474,0.0,1.0
1994-04-04,28.0,28.5,28.0,28.5,64000,3.22978795049973,3.28746273533008,3.22978795049973,3.28746273533008,554835.18653995,0.0,1.0
1994-04-05,28.25,28.5,27.5,28.5,218400,3.2586253429149,3.28746273533008,3.17211316566937,3.28746273533008,1893375.07406758,0.0,1.0
1994-04-06,27.5,28.25,27.5,27.5,25200,3.17211316566937,3.2586253429149,3.17211316566937,3.17211316566937,218466.354700106,0.0,1.0
1994-04-07,28.12,28.25,28.0,28.0,5600,3.24362989885901,3.2586253429149,3.22978795049973,3.22978795049973,48548.0788222457,0.0,1.0
1994-04-08,28.0,28.25,27.5,28.25,46300,3.22978795049973,3.2586253429149,3.17211316566937,3.2586253429149,401388.580262495,0.0,1.0
1994-04-11,27.5,28.25,27.5,27.5,3300,3.17211316566937,3.2586253429149,3.17211316566937,3.17211316566937,28608.6893059662,0.0,1.0
1994-04-12,28.25,28.25,27.5,28.25,6000,3.2586253429149,3.2586253429149,3.17211316566937,3.2586253429149,52015.7987381204,0.0,1.0
1994-04-13,27.75,28.25,27.75,28.0,6300,3.20095055808455,3.2586253429149,3.20095055808455,3.22978795049973,54616.5886750264,0.0,1.0
1994-04-14,27.38,28.0,27.25,27.5,15400,3.15827121731009,3.22978795049973,3.1432757732542,3.17211316566937,133507.216761176,0.0,1.0
1994-04-15,28.0,28.0,27.25,27.75,5800,3.22978795049973,3.22978795049973,3.1432757732542,3.20095055808455,50281.938780183,0.0,1.0
1994-04-18,27.62,27.75,27.25,27.75,5400,3.18595511402866,3.20095055808455,3.1432757732542,3.20095055808455,46814.2188643083,0.0,1.0
1994-04-19,27.25,27.75,27.25,27.75,2900,3.1432757732542,3.20095055808455,3.1432757732542,3.20095055808455,25140.9693900915,0.0,1.0
1994-04-20,27.0,27.75,27.0,27.75,49100,3.11443838083902,3.20095055808455,3.11443838083902,3.20095055808455,425662.619673618,0.0,1.0
1994-04-21,26.75,27.5,26.75,27.0,47600,3.08560098842385,3.17211316566937,3.08560098842385,3.11443838083902,412658.669989088,0.0,1.0
1994-04-22,27.0,27.25,26.75,27.0,24200,3.11443838083902,3.1432757732542,3.08560098842385,3.11443838083902,209797.054910419,0.0,1.0
1994-04-25,27.5,27.5,26.75,26.88,28500,3.17211316566937,3.17211316566937,3.08560098842385,3.10059643247974,247075.044006072,0.0,1.0
1994-04-26,27.62,27.88,27.5,27.75,6000,3.18595511402866,3.21594600214044,3.17211316566937,3.20095055808455,52015.7987381203,0.0,1.0
1994-04-28,28.0,28.0,27.5,28.0,6800,3.22978795049973,3.22978795049973,3.17211316566937,3.22978795049973,58951.2385698697,0.0,1.0
1994-04-29,27.5,28.0,27.5,28.0,1000,3.17211316566937,3.22978795049973,3.17211316566937,3.22978795049973,8669.29978968674,0.0,1.0
1994-05-02,27.75,28.0,27.5,27.5,23400,3.20095055808455,3.22978795049973,3.17211316566937,3.17211316566937,202861.615078669,0.0,1.0
1994-05-03,28.0,28.0,27.75,27.88,25200,3.22978795049973,3.22978795049973,3.20095055808455,3.21594600214044,218466.354700105,0.0,1.0
1994-05-04,27.75,28.0,27.75,27.88,62000,3.20095055808455,3.22978795049973,3.20095055808455,3.21594600214044,537496.586960577,0.0,1.0
1994-05-05,28.0,28.0,27.75,27.75,25400,3.22978795049973,3.22978795049973,3.20095055808455,3.20095055808455,220200.214658043,0.0,1.0
1994-05-06,27.88,28.0,27.75,27.75,13800,3.21594600214044,3.22978795049973,3.20095055808455,3.20095055808455,119636.337097677,0.0,1.0
1994-05-09,27.75,28.0,27.75,27.75,10400,3.20095055808455,3.22978795049973,3.20095055808455,3.20095055808455,90160.717812742,0.0,1.0
1994-05-10,27.5,28.0,27.5,28.0,21700,3.17211316566937,3.22978795049973,3.17211316566937,3.22978795049973,188123.805436202,0.0,1.0
1994-05-11,27.5,27.75,27.25,27.5,30100,3.17211316566937,3.20095055808455,3.1432757732542,3.17211316566937,260945.923669571,0.0,1.0
1994-05-12,27.0,27.25,27.0,27.25,12400,3.11443838083902,3.1432757732542,3.11443838083902,3.1432757732542,107499.317392115,0.0,1.0
1994-05-13,27.12,27.5,27.0,27.0,98700,3.12828032919831,3.17211316566937,3.11443838083902,3.11443838083902,855659.889242079,0.0,1.0
1994-05-16,27.0,27.12,27.0,27.0,31000,3.11443838083902,3.12828032919831,3.11443838083902,3.11443838083902,268748.293480289,0.0,1.0
1994-05-17,27.0,27.12,27.0,27.0,79400,3.11443838083902,3.12828032919831,3.11443838083902,3.11443838083902,688342.403301126,0.0,1.0
1994-05-18,27.0,27.25,27.0,27.12,25400,3.11443838083902,3.1432757732542,3.11443838083902,3.12828032919831,220200.214658043,0.0,1.0
1994-05-19,27.0,27.25,27.0,27.25,11700,3.11443838083902,3.1432757732542,3.11443838083902,3.1432757732542,101430.807539335,0.0,1.0
1994-05-20,27.12,27.5,27.0,27.5,12000,3.12828032919831,3.17211316566937,3.11443838083902,3.17211316566937,104031.597476241,0.0,1.0
1994-05-23,26.75,27.25,26.75,27.0,8900,3.08560098842385,3.1432757732542,3.08560098842385,3.11443838083902,77156.7681282117,0.0,1.0
1994-05-24,26.75,27.25,26.75,27.25,1400,3.08560098842385,3.1432757732542,3.08560098842385,3.1432757732542,12137.0197055614,0.0,1.0
1994-05-25,26.75,27.25,26.75,27.25,6500,3.08560098842385,3.1432757732542,3.08560098842385,3.1432757732542,56350.4486329636,0.0,1.0
1994-05-26,27.25,27.25,26.75,26.75,1000,3.1432757732542,3.1432757732542,3.08560098842385,3.08560098842385,8669.29978968672,0.0,1.0
1994-05-27,26.75,27.25,26.75,26.75,27400,3.08560098842385,3.1432757732542,3.08560098842385,3.08560098842385,237538.814237416,0.0,1.0
1994-05-31,26.75,27.38,26.75,26.75,5000,3.08560098842385,3.15827121731009,3.08560098842385,3.08560098842385,43346.4989484336,0.0,1.0
1994-06-01,26.25,27.0,26.25,27.0,10000,3.02792620359349,3.11443838083902,3.02792620359349,3.11443838083902,86692.9978968674,0.0,1.0
1994-06-02,26.25,26.75,26.25,26.75,10100,3.02792620359349,3.08560098842385,3.02792620359349,3.08560098842385,87559.927875836,0.0,1.0
1994-06-03,26.5,27.0,26.5,27.0,7100,3.05676359600867,3.11443838083902,3.05676359600867,3.11443838083902,61552.0285067758,0.0,1.0
1994-06-06,27.0,27.0,26.62,26.62,1600,3.11443838083902,3.11443838083902,3.07060554436795,3.07060554436795,13870.8796634988,0.0,1.0
1994-06-07,27.0,27.0,26.25,27.0,3800,3.11443838083902,3.11443838083902,3.02792620359349,3.11443838083902,32943.3392008096,0.0,1.0
1994-06-08,27.0,27.0,26.25,27.0,14600,3.11443838083902,3.11443838083902,3.02792620359349,3.11443838083902,126571.776929426,0.0,1.0
1994-06-09,25.75,26.75,25.75,26.75,19700,2.97025141876314,3.08560098842385,2.97025141876314,3.08560098842385,170785.205856829,0.0,1.0
1994-06-10,25.5,26.0,25.5,25.75,9300,2.94141402634796,2.99908881117832,2.94141402634796,2.97025141876314,80624.4880440867,0.0,1.0
1994-06-13,24.75,25.75,24.75,25.5,266500,2.85490184910244,2.97025141876314,2.85490184910244,2.94141402634796,2310368.39395151,0.0,1.0
1994-06-14,25.0,25.5,24.75,25.5,287200,2.88373924151761,2.94141402634796,2.85490184910244,2.94141402634796,2489822.89959803,0.0,1.0
1994-06-15,25.0,25.0,24.75,24.75,2300,2.88373924151761,2.88373924151761,2.85490184910244,2.85490184910244,19939.3895162795,0.0,1.0
1994-06-16,23.75,25.5,23.5,24.75,363200,2.73955227944173,2.94141402634796,2.71071488702656,2.85490184910244,3148689.68361422,0.0,1.0
1994-06-17,24.62,24.75,24.0,24.5,149500,2.83990640504654,2.85490184910244,2.76838967185691,2.82606445668726,1296060.31855817,0.0,1.0
1994-06-20,25.0,25.0,24.38,25.0,29600,2.88373924151761,2.88373924151761,2.81222250832798,2.88373924151761,256611.273774727,0.0,1.0
1994-06-21,25.0,25.0,24.25,24.25,14100,2.88373924151761,2.88373924151761,2.79722706427208,2.79722706427208,122237.127034583,0.0,1.0
1994-06-22,24.75,25.25,24.5,25.0,27000,2.85490184910244,2.91257663393279,2.82606445668726,2.88373924151761,234071.094321541,0.0,1.0
1994-06-23,24.25,25.0,24.25,24.5,2100,2.79722706427208,2.88373924151761,2.79722706427208,2.82606445668726,18205.5295583422,0.0,1.0
1994-06-24,24.0,24.25,23.5,24.25,21100,2.76838967185691,2.79722706427208,2.71071488702656,2.79722706427208,182922.22556239,0.0,1.0
1994-06-27,24.25,24.62,23.5,23.5,18600,2.79722706427208,2.83990640504654,2.71071488702656,2.71071488702656,161248.976088173,0.0,1.0
1994-06-28,25.62,25.75,25.0,25.25,26600,2.95525597470725,2.97025141876314,2.88373924151761,2.91257663393279,230603.374405667,0.0,1.0
1994-06-29,27.0,27.5,25.38,25.38,53600,3.11443838083902,3.17211316566937,2.92757207798868,2.92757207798868,464674.468727209,0.0,1.0
1994-06-30,29.0,29.0,27.5,27.75,28400,3.34513752016043,3.34513752016043,3.17211316566937,3.20095055808455,246208.114027103,0.0,1.0
1994-07-01,28.0,29.0,28.0,28.12,16500,3.22978795049973,3.34513752016043,3.22978795049973,3.24362989885901,143043.446529831,0.0,1.0
1994-07-05,28.5,28.5,28.0,28.5,3800,3.28746273533008,3.28746273533008,3.22978795049973,3.28746273533008,32943.3392008095,0.0,1.0
1994-07-06,28.38,28.5,28.0,28.5,9400,3.27362078697079,3.28746273533008,3.22978795049973,3.28746273533008,81491.4180230553,0.0,1.0
1994-07-07,28.25,28.25,27.75,28.25,4100,3.2586253429149,3.2586253429149,3.20095055808455,3.2586253429149,35544.1291377156,0.0,1.0
1994-07-08,27.75,28.25,27.75,27.75,6800,3.20095055808455,3.2586253429149,3.20095055808455,3.20095055808455,58951.2385698697,0.0,1.0
1994-07-11,28.0,28.25,27.75,27.75,10400,3.22978795049973,3.2586253429149,3.20095055808455,3.20095055808455,90160.7178127419,0.0,1.0
1994-07-12,28.5,28.5,27.75,28.0,7900,3.28746273533008,3.28746273533008,3.20095055808455,3.22978795049973,68487.4683385251,0.0,1.0
1994-07-13,28.25,28.75,28.25,28.25,2300,3.2586253429149,3.31630012774525,3.2586253429149,3.2586253429149,19939.3895162795,0.0,1.0
1994-07-14,28.0,28.5,28.0,28.25,8400,3.22978795049973,3.28746273533008,3.22978795049973,3.2586253429149,72822.1182333684,0.0,1.0
1994-07-15,28.5,28.5,28.5,28.5,100,3.28746273533008,3.28746273533008,3.28746273533008,3.28746273533008,866.929978968672,0.0,1.0
1994-07-18,28.0,28.0,28.0,28.0,1600,3.22978795049973,3.22978795049973,3.22978795049973,3.22978795049973,13870.8796634987,0.0,1.0
1994-07-19,28.25,28.25,27.88,27.88,40400,3.2586253429149,3.2586253429149,3.21594600214044,3.21594600214044,350239.711503344,0.0,1.0
1994-07-20,27.75,27.75,27.5,27.75,10500,3.20095055808455,3.20095055808455,3.17211316566937,3.20095055808455,91027.6477917106,0.0,1.0
1994-07-21,27.75,27.75,27.75,27.75,100,3.20095055808455,3.20095055808455,3.20095055808455,3.20095055808455,866.929978968673,0.0,1.0
1994-07-22,28.0,28.0,27.5,27.5,3600,3.22978795049973,3.22978795049973,3.17211316566937,3.17211316566937,31209.4792428722,0.0,1.0
1994-07-25,27.25,28.0,27.25,27.75,4000,3.1432757732542,3.22978795049973,3.1432757732542,3.20095055808455,34677.1991587469,0.0,1.0
1994-07-26,27.88,28.0,27.88,28.0,3200,3.21594600214044,3.22978795049973,3.21594600214044,3.22978795049973,27741.7593269975,0.0,1.0
1994-07-27,28.25,28.25,27.5,27.88,16300,3.2586253429149,3.2586253429149,3.17211316566937,3.21594600214044,141309.586571894,0.0,1.0
1994-07-28,26.75,28.0,26.75,28.0,96100,3.08560098842385,3.22978795049973,3.08560098842385,3.22978795049973,833119.709788893,0.0,1.0
1994-07-29,26.5,27.0,26.44,26.75,51900,3.05676359600867,3.11443838083902,3.04984262182903,3.08560098842385,449936.659084741,0.0,1.0
1994-08-01,26.25,26.75,26.25,26.25,19000,3.02792620359349,3.08560098842385,3.02792620359349,3.02792620359349,164716.696004048,0.0,1.0
1994-08-02,26.5,26.5,26.25,26.5,135500,3.05676359600867,3.05676359600867,3.02792620359349,3.05676359600867,1174690.12150255,0.0,1.0
1994-08-03,25.75,26.5,25.38,26.25,32600,2.97025141876314,3.05676359600867,2.92757207798868,3.02792620359349,282619.173143787,0.0,1.0
1994-08-04,25.88,26.0,25.5,25.75,79100,2.98524686281903,2.99908881117832,2.94141402634796,2.97025141876314,685741.613364221,0.0,1.0
1994-08-05,25.38,25.5,25.38,25.5,3600,2.92757207798868,2.94141402634796,2.92757207798868,2.94141402634796,31209.4792428722,0.0,1.0
1994-08-08,25.5,26.0,25.25,25.25,6900,2.94141402634796,2.99908881117832,2.91257663393279,2.91257663393279,59818.1685488385,0.0,1.0
1994-08-09,26.0,26.0,26.0,26.0,100,2.99908881117832,2.99908881117832,2.99908881117832,2.99908881117832,866.929978968672,0.0,1.0
1994-08-10,25.25,26.0,25.25,26.0,5600,2.91257663393279,2.99908881117832,2.91257663393279,2.99908881117832,48548.0788222457,0.0,1.0
1994-08-11,25.5,25.75,25.25,25.5,108400,2.94141402634796,2.97025141876314,2.91257663393279,2.94141402634796,939752.097202043,0.0,1.0
1994-08-12,26.25,26.25,25.5,26.25,83100,3.02792620359349,3.02792620359349,2.94141402634796,3.02792620359349,720418.812522968,0.0,1.0
1994-08-15,26.25,26.25,25.5,25.5,11700,3.02792620359349,3.02792620359349,2.94141402634796,2.94141402634796,101430.807539335,0.0,1.0
1994-08-16,27.25,27.25,25.5,25.5,40600,3.1432757732542,3.1432757732542,2.94141402634796,2.94141402634796,351973.571461281,0.0,1.0
1994-08-17,27.75,27.75,26.75,27.25,113800,3.20095055808455,3.20095055808455,3.08560098842385,3.1432757732542,986566.31606635,0.0,1.0
1994-08-18,26.75,27.75,26.75,27.75,31200,3.08560098842385,3.20095055808455,3.08560098842385,3.20095055808455,270482.153438225,0.0,1.0
1994-08-19,27.0,27.5,26.75,26.75,1200,3.11443838083902,3.17211316566937,3.08560098842385,3.08560098842385,10403.1597476241,0.0,1.0
1994-08-22,26.25,26.88,26.25,26.88,14700,3.02792620359349,3.10059643247974,3.02792620359349,3.10059643247974,127438.706908395,0.0,1.0
1994-08-23,26.0,26.75,26.0,26.75,1600,2.99908881117832,3.08560098842385,2.99908881117832,3.08560098842385,13870.8796634987,0.0,1.0
1994-08-24,25.5,26.19,25.5,26.0,24300,2.94141402634796,3.02100522941385,2.94141402634796,2.99908881117832,210663.984889388,0.0,1.0
1994-08-25,25.5,26.25,25.5,25.5,1600,2.94141402634796,3.02792620359349,2.94141402634796,2.94141402634796,13870.8796634988,0.0,1.0
1994-08-26,25.5,25.5,25.5,25.5,0,2.94141402634796,2.94141402634796,2.94141402634796,2.94141402634796,0,0.0,1.0
1994-08-29,25.5,25.5,25.5,25.5,0,2.94141402634796,2.94141402634796,2.94141402634796,2.94141402634796,0,0.0,1.0
1994-08-30,25.5,26.25,25.5,26.25,2900,2.94141402634796,3.02792620359349,2.94141402634796,3.02792620359349,25140.9693900916,0.0,1.0
1994-08-31,26.25,26.25,25.5,25.5,300,3.02792620359349,3.02792620359349,2.94141402634796,2.94141402634796,2600.78993690602,0.0,1.0
1994-09-01,25.31,25.75,25.06,25.5,23800,2.91949760811243,2.97025141876314,2.89066021569725,2.94141402634796,206329.334994544,0.0,1.0
1994-09-02,25.75,26.12,25.5,25.75,33300,2.97025141876314,3.0129307595376,2.94141402634796,2.97025141876314,288687.682996568,0.0,1.0
1994-09-06,26.25,26.25,26.0,26.25,5600,3.02792620359349,3.02792620359349,2.99908881117832,3.02792620359349,48548.0788222457,0.0,1.0
1994-09-07,26.25,26.25,25.88,26.12,6300,3.02792620359349,3.02792620359349,2.98524686281903,3.0129307595376,54616.5886750264,0.0,1.0
1994-09-08,26.25,26.25,25.75,25.75,22200,3.02792620359349,3.02792620359349,2.97025141876314,2.97025141876314,192458.455331046,0.0,1.0
1994-09-09,25.75,26.25,25.75,26.25,56900,2.97025141876314,3.02792620359349,2.97025141876314,3.02792620359349,493283.158033175,0.0,1.0
1994-09-12,26.25,26.75,26.12,26.12,73300,3.02792620359349,3.08560098842385,3.0129307595376,3.0129307595376,635459.674584038,0.0,1.0
1994-09-13,26.75,26.75,26.0,26.75,1800,3.08560098842385,3.08560098842385,2.99908881117832,3.08560098842385,15604.7396214361,0.0,1.0
1994-09-14,26.0,27.0,26.0,27.0,4100,2.99908881117832,3.11443838083902,2.99908881117832,3.11443838083902,35544.1291377155,0.0,1.0
1994-09-15,26.25,27.0,26.0,27.0,2000,3.02792620359349,3.11443838083902,2.99908881117832,3.11443838083902,17338.5995793735,0.0,1.0
1994-09-16,27.25,27.25,26.5,27.25,11800,3.1432757732542,3.1432757732542,3.05676359600867,3.1432757732542,102297.737518303,0.0,1.0
1994-09-19,26.75,27.5,26.75,27.0,15000,3.08560098842385,3.17211316566937,3.08560098842385,3.11443838083902,130039.496845301,0.0,1.0
1994-09-20,27.0,27.5,26.88,27.5,5300,3.11443838083902,3.17211316566937,3.10059643247974,3.17211316566937,45947.2888853397,0.0,1.0
1994-09-21,26.75,27.5,26.75,26.75,27400,3.08560098842385,3.17211316566937,3.08560098842385,3.08560098842385,237538.814237416,0.0,1.0
1994-09-22,26.5,26.5,26.5,26.5,5000,3.05676359600867,3.05676359600867,3.05676359600867,3.05676359600867,43346.4989484336,0.0,1.0
1994-09-23,26.0,26.62,26.0,26.5,109800,2.99908881117832,3.07060554436795,2.99908881117832,3.05676359600867,951889.116907602,0.0,1.0
1994-09-26,26.38,26.5,26.0,26.12,54800,3.04292164764938,3.05676359600867,2.99908881117832,3.0129307595376,475077.628474833,0.0,1.0
1994-09-27,26.0,26.75,26.0,26.25,4300,2.99908881117832,3.08560098842385,2.99908881117832,3.02792620359349,37277.9890956529,0.0,1.0
1994-09-28,26.38,26.75,26.25,26.25,12400,3.04292164764938,3.08560098842385,3.02792620359349,3.02792620359349,107499.317392116,0.0,1.0
1994-09-29,26.75,26.75,26.25,26.5,73700,3.08560098842385,3.08560098842385,3.02792620359349,3.05676359600867,638927.394499911,0.0,1.0
1994-09-30,27.0,27.0,26.25,26.5,11500,3.11443838083902,3.11443838083902,3.02792620359349,3.05676359600867,99696.9475813974,0.0,1.0
1994-10-03,27.0,27.0,26.25,26.25,105800,3.11443838083902,3.11443838083902,3.02792620359349,3.02792620359349,917211.917748856,0.0,1.0
1994-10-04,26.25,26.25,26.25,26.25,1100,3.02792620359349,3.02792620359349,3.02792620359349,3.02792620359349,9536.22976865541,0.0,1.0
1994-10-05,26.75,26.75,26.12,26.12,40100,3.08560098842385,3.08560098842385,3.0129307595376,3.0129307595376,347638.921566437,0.0,1.0
1994-10-06,25.75,26.5,25.75,26.5,4700,2.97025141876314,3.05676359600867,2.97025141876314,3.05676359600867,40745.7090115276,0.0,1.0
1994-10-07,26.12,26.12,25.88,26.0,18100,3.0129307595376,3.0129307595376,2.98524686281903,2.99908881117832,156914.32619333,0.0,1.0
1994-10-10,26.5,26.5,25.75,25.75,131700,3.05676359600867,3.05676359600867,2.97025141876314,2.97025141876314,1141746.78230174,0.0,1.0
1994-10-11,26.0,26.0,25.75,25.75,4300,2.99908881117832,2.99908881117832,2.97025141876314,2.97025141876314,37277.9890956529,0.0,1.0
1994-10-12,26.5,26.5,25.75,26.0,27100,3.05676359600867,3.05676359600867,2.97025141876314,2.99908881117832,234938.02430051,0.0,1.0
1994-10-13,26.5,26.5,25.75,26.5,700,3.05676359600867,3.05676359600867,2.97025141876314,3.05676359600867,6068.50985278071,0.0,1.0
1994-10-14,25.75,26.5,25.75,26.5,3800,2.97025141876314,3.05676359600867,2.97025141876314,3.05676359600867,32943.3392008096,0.0,1.0
1994-10-17,26.0,26.5,25.75,25.75,1400,2.99908881117832,3.05676359600867,2.97025141876314,2.97025141876314,12137.0197055614,0.0,1.0
1994-10-18,26.5,26.5,26.5,26.5,100,3.05676359600867,3.05676359600867,3.05676359600867,3.05676359600867,866.929978968673,0.0,1.0
1994-10-19,26.12,26.75,25.88,26.5,5900,3.0129307595376,3.08560098842385,2.98524686281903,3.05676359600867,51148.8687591517,0.0,1.0
1994-10-20,27.25,27.5,26.5,26.75,14600,3.1432757732542,3.17211316566937,3.05676359600867,3.08560098842385,126571.776929426,0.0,1.0
1994-10-21,27.5,28.12,27.25,27.25,24500,3.17211316566937,3.24362989885901,3.1432757732542,3.1432757732542,212397.844847325,0.0,1.0
1994-10-24,28.0,28.5,27.75,28.5,14500,3.22978795049973,3.28746273533008,3.20095055808455,3.28746273533008,125704.846950457,0.0,1.0
1994-10-25,27.75,27.75,27.0,27.75,12000,3.20095055808455,3.20095055808455,3.11443838083902,3.20095055808455,104031.597476241,0.0,1.0
1994-10-26,27.5,27.75,27.0,27.0,13700,3.17211316566937,3.20095055808455,3.11443838083902,3.11443838083902,118769.407118708,0.0,1.0
1994-10-27,28.0,28.25,27.25,27.25,40100,3.22978795049973,3.2586253429149,3.1432757732542,3.1432757732542,347638.921566437,0.0,1.0
1994-10-28,28.25,29.0,28.25,28.25,24800,3.2586253429149,3.34513752016043,3.2586253429149,3.2586253429149,214998.634784231,0.0,1.0
1994-10-31,29.5,29.5,28.75,29.0,17900,3.40281230499078,3.40281230499078,3.31630012774525,3.34513752016043,155180.466235393,0.0,1.0
1994-11-01,30.25,31.0,28.75,28.75,60400,3.48932448223631,3.57583665948184,3.31630012774525,3.31630012774525,523625.707297079,0.0,1.0
1994-11-02,29.8,30.75,29.75,30.25,94700,3.43741717588899,3.54699926706666,3.43164969740596,3.48932448223631,820982.690083334,0.0,1.0
1994-11-03,29.88,30.12,29.75,30.0,20400,3.44664514146185,3.47432903818042,3.43164969740596,3.46048708982114,176853.715709609,0.0,1.0
1994-11-04,29.75,29.75,29.5,29.75,4700,3.43164969740596,3.43164969740596,3.40281230499078,3.43164969740596,40745.7090115276,0.0,1.0
1994-11-07,30.25,30.25,29.5,29.5,10600,3.48932448223631,3.48932448223631,3.40281230499078,3.40281230499078,91894.5777706793,0.0,1.0
1994-11-08,29.62,30.0,29.62,30.0,3900,3.41665425335007,3.46048708982114,3.41665425335007,3.46048708982114,33810.2691797782,0.0,1.0
1994-11-09,30.25,30.25,30.0,30.25,2200,3.48932448223631,3.48932448223631,3.46048708982114,3.48932448223631,19072.4595373108,0.0,1.0
1994-11-10,30.25,30.5,29.5,30.0,12700,3.48932448223631,3.51816187465149,3.40281230499078,3.46048708982114,110100.107329021,0.0,1.0
1994-11-11,30.5,30.5,29.75,29.75,94000,3.51816187465149,3.51816187465149,3.43164969740596,3.43164969740596,814914.180230552,0.0,1.0
1994-11-14,29.75,29.75,29.75,29.75,2900,3.43164969740596,3.43164969740596,3.43164969740596,3.43164969740596,25140.9693900915,0.0,1.0
1994-11-15,29.5,30.0,29.5,29.75,77900,3.40281230499078,3.46048708982114,3.40281230499078,3.43164969740596,675338.453616597,0.0,1.0
1994-11-16,29.75,30.0,29.5,30.0,37200,3.43164969740596,3.46048708982114,3.40281230499078,3.46048708982114,322497.952176346,0.0,1.0
1994-11-17,29.5,30.0,29.5,29.75,10700,3.40281230499078,3.46048708982114,3.40281230499078,3.43164969740596,92761.5077496481,0.0,1.0
1994-11-18,29.0,30.0,29.0,30.0,69700,3.34513752016043,3.46048708982114,3.34513752016043,3.46048708982114,604250.195341165,0.0,1.0
1994-11-21,29.5,30.25,29.5,29.62,98900,3.40281230499078,3.48932448223631,3.40281230499078,3.41665425335007,857393.749200018,0.0,1.0
1994-11-22,27.75,29.75,27.75,29.75,19300,3.20095055808455,3.43164969740596,3.20095055808455,3.43164969740596,167317.485940954,0.0,1.0
1994-11-23,28.25,28.25,27.5,28.0,12200,3.2586253429149,3.2586253429149,3.17211316566937,3.22978795049973,105765.457434178,0.0,1.0
1994-11-25,28.0,28.0,28.0,28.0,300,3.22978795049973,3.22978795049973,3.22978795049973,3.22978795049973,2600.78993690602,0.0,1.0
1994-11-28,28.5,28.75,28.0,28.5,16600,3.28746273533008,3.31630012774525,3.22978795049973,3.28746273533008,143910.3765088,0.0,1.0
1994-11-29,28.75,29.0,28.38,28.5,56200,3.31630012774525,3.34513752016043,3.27362078697079,3.28746273533008,487214.648180395,0.0,1.0
1994-11-30,28.75,28.75,28.12,28.25,46400,3.31630012774525,3.31630012774525,3.24362989885901,3.2586253429149,402255.510241465,0.0,1.0
1994-12-01,28.25,28.75,28.25,28.75,3600,3.2586253429149,3.31630012774525,3.2586253429149,3.31630012774525,31209.4792428722,0.0,1.0
1994-12-02,28.0,28.5,28.0,28.25,170900,3.22978795049973,3.28746273533008,3.22978795049973,3.2586253429149,1481583.33405746,0.0,1.0
1994-12-05,28.5,29.0,28.0,28.75,29700,3.28746273533008,3.34513752016043,3.22978795049973,3.31630012774525,257478.203753696,0.0,1.0
1994-12-06,28.25,28.75,28.25,28.75,800,3.2586253429149,3.31630012774525,3.2586253429149,3.31630012774525,6935.43983174939,0.0,1.0
1994-12-07,28.5,28.75,28.28,28.75,7600,3.28746273533008,3.31630012774525,3.26208583000472,3.31630012774525,65886.6784016191,0.0,1.0
1994-12-08,28.25,28.75,28.25,28.25,3700,3.2586253429149,3.31630012774525,3.2586253429149,3.2586253429149,32076.4092218409,0.0,1.0
1994-12-09,28.5,28.75,28.0,28.5,8500,3.28746273533008,3.31630012774525,3.22978795049973,3.28746273533008,73689.0482123371,0.0,1.0
1994-12-12,28.5,28.5,28.0,28.38,1000,3.28746273533008,3.28746273533008,3.22978795049973,3.27362078697079,8669.29978968672,0.0,1.0
1994-12-13,28.75,28.75,28.5,28.75,1400,3.31630012774525,3.31630012774525,3.28746273533008,3.31630012774525,12137.0197055614,0.0,1.0
1994-12-14,29.0,29.0,28.25,28.25,62500,3.34513752016043,3.34513752016043,3.2586253429149,3.2586253429149,541831.236855421,0.0,1.0
1994-12-15,29.0,29.25,28.75,29.0,47700,3.34513752016043,3.37397491257561,3.31630012774525,3.34513752016043,413525.599968057,0.0,1.0
1994-12-16,28.88,29.25,28.5,29.0,4800,3.33129557180115,3.37397491257561,3.28746273533008,3.34513752016043,41612.6389904962,0.0,1.0
1994-12-19,29.0,29.25,28.75,29.25,2400,3.34513752016043,3.37397491257561,3.31630012774525,3.37397491257561,20806.3194952481,0.0,1.0
1994-12-20,29.12,29.25,28.5,28.88,66600,3.35897946851972,3.37397491257561,3.28746273533008,3.33129557180115,577375.365993135,0.0,1.0
1994-12-21,30.25,30.25,29.0,29.0,141500,3.48932448223631,3.48932448223631,3.34513752016043,3.34513752016043,1226705.92024067,0.0,1.0
1994-12-22,30.62,31.0,30.0,30.25,31800,3.53200382301077,3.57583665948184,3.46048708982114,3.48932448223631,275683.733312038,0.0,1.0
1994-12-23,30.5,31.0,30.5,31.0,15900,3.51816187465149,3.57583665948184,3.51816187465149,3.57583665948184,137841.866656019,0.0,1.0
1994-12-27,31.0,31.0,30.75,30.75,5100,3.57583665948184,3.57583665948184,3.54699926706666,3.54699926706666,44213.4289274023,0.0,1.0
1994-12-28,30.5,31.0,30.31,31.0,27000,3.51816187465149,3.57583665948184,3.49624545641595,3.57583665948184,234071.094321541,0.0,1.0
1994-12-29,30.75,30.75,30.25,30.56,9300,3.54699926706666,3.54699926706666,3.48932448223631,3.52508284883113,80624.4880440866,0.0,1.0
1994-12-30,31.0,31.0,30.25,30.25,10400,3.57583665948184,3.57583665948184,3.48932448223631,3.48932448223631,90160.7178127419,0.0,1.0
1995-01-03,31.0,31.0,30.5,30.5,71400,3.57583665948184,3.57583665948184,3.51816187465149,3.51816187465149,618988.004983632,0.0,1.0
1995-01-04,31.0,31.0,30.75,31.0,7700,3.57583665948184,3.57583665948184,3.54699926706666,3.57583665948184,66753.6083805878,0.0,1.0
1995-01-05,31.25,31.25,30.75,31.25,5100,3.60467405189702,3.60467405189702,3.54699926706666,3.60467405189702,44213.4289274023,0.0,1.0
1995-01-06,31.75,31.75,30.75,31.0,29300,3.66234883672737,3.66234883672737,3.54699926706666,3.57583665948184,254010.483837821,0.0,1.0
1995-01-09,32.5,32.5,31.5,31.75,22000,3.7488610139729,3.7488610139729,3.63351144431219,3.66234883672737,190724.595373108,0.0,1.0
1995-01-10,32.0,32.75,31.75,31.75,30800,3.69118622914254,3.77769840638807,3.66234883672737,3.66234883672737,267014.433522351,0.0,1.0
1995-01-11,31.25,32.25,31.25,32.25,40900,3.60467405189702,3.72002362155772,3.60467405189702,3.72002362155772,354574.361398187,0.0,1.0
1995-01-12,31.88,32.0,31.25,32.0,17800,3.67734428078326,3.69118622914254,3.60467405189702,3.69118622914254,154313.536256424,0.0,1.0
1995-01-13,31.25,32.0,31.25,32.0,35200,3.60467405189702,3.69118622914254,3.60467405189702,3.69118622914254,305159.352596972,0.0,1.0
1995-01-16,31.25,32.0,31.25,31.38,103000,3.60467405189702,3.69118622914254,3.60467405189702,3.61966949595291,892937.878337732,0.0,1.0
1995-01-17,32.0,32.0,31.25,31.25,2900,3.69118622914254,3.69118622914254,3.60467405189702,3.60467405189702,25140.9693900915,0.0,1.0
1995-01-18,31.62,32.0,31.25,32.0,3800,3.64735339267148,3.69118622914254,3.60467405189702,3.69118622914254,32943.3392008095,0.0,1.0
1995-01-19,31.25,32.0,31.25,31.25,9200,3.60467405189702,3.69118622914254,3.60467405189702,3.60467405189702,79757.5580651178,0.0,1.0
1995-01-20,31.5,32.0,31.25,31.25,199500,3.63351144431219,3.69118622914254,3.60467405189702,3.60467405189702,1729525.3080425,0.0,1.0
1995-01-23,31.0,32.0,31.0,31.0,29100,3.57583665948184,3.69118622914254,3.57583665948184,3.57583665948184,252276.623879884,0.0,1.0
1995-01-24,31.12,31.75,31.12,31.75,7000,3.58967860784112,3.66234883672737,3.58967860784112,3.66234883672737,60685.0985278072,0.0,1.0
1995-01-25,31.0,31.75,31.0,31.5,121600,3.57583665948184,3.66234883672737,3.57583665948184,3.63351144431219,1054186.85442591,0.0,1.0
1995-01-26,31.25,31.75,31.0,31.0,3700,3.60467405189702,3.66234883672737,3.57583665948184,3.57583665948184,32076.4092218409,0.0,1.0
1995-01-27,31.38,31.75,31.0,31.25,152200,3.61966949595291,3.66234883672737,3.57583665948184,3.60467405189702,1319467.42799032,0.0,1.0
1995-01-30,31.12,31.5,31.0,31.0,7200,3.58967860784112,3.63351144431219,3.57583665948184,3.57583665948184,62418.9584857445,0.0,1.0
1995-01-31,31.38,31.5,31.0,31.25,141100,3.61966949595291,3.63351144431219,3.57583665948184,3.60467405189702,1223238.2003248,0.0,1.0
1995-02-01,31.0,31.25,31.0,31.25,5200,3.57583665948184,3.60467405189702,3.57583665948184,3.60467405189702,45080.358906371,0.0,1.0
1995-02-02,31.5,31.5,31.0,31.25,10100,3.63351144431219,3.63351144431219,3.57583665948184,3.60467405189702,87559.927875836,0.0,1.0
1995-02-03,31.5,31.5,31.0,31.5,125800,3.63351144431219,3.63351144431219,3.57583665948184,3.63351144431219,1090597.91354259,0.0,1.0
1995-02-06,31.5,31.5,31.0,31.5,99700,3.63351144431219,3.63351144431219,3.57583665948184,3.63351144431219,864329.189031767,0.0,1.0
1995-02-07,31.25,32.25,31.0,31.0,23500,3.60467405189702,3.72002362155772,3.57583665948184,3.57583665948184,203728.545057638,0.0,1.0
1995-02-08,31.25,32.0,31.25,31.5,23100,3.60467405189702,3.69118622914254,3.60467405189702,3.63351144431219,200260.825141763,0.0,1.0
1995-02-09,32.75,32.75,32.25,32.5,242900,3.77769840638807,3.77769840638807,3.72002362155772,3.7488610139729,2105772.91891491,0.0,1.0
1995-02-10,32.5,32.75,32.25,32.25,67900,3.7488610139729,3.77769840638807,3.72002362155772,3.72002362155772,588645.455719728,0.0,1.0
1995-02-13,32.75,32.75,32.25,32.25,27400,3.77769840638807,3.77769840638807,3.72002362155772,3.72002362155772,237538.814237416,0.0,1.0
1995-02-14,32.75,32.75,32.25,32.75,7900,3.77769840638807,3.77769840638807,3.72002362155772,3.77769840638807,68487.4683385252,0.0,1.0
1995-02-15,32.75,32.75,32.25,32.5,10500,3.77769840638807,3.77769840638807,3.72002362155772,3.7488610139729,91027.6477917107,0.0,1.0
1995-02-16,32.75,32.75,32.25,32.25,10100,3.77769840638807,3.77769840638807,3.72002362155772,3.72002362155772,87559.927875836,0.0,1.0
1995-02-17,32.25,33.0,32.25,32.25,1100,3.72002362155772,3.80653579880325,3.72002362155772,3.72002362155772,9536.2297686554,0.0,1.0
1995-02-21,33.25,33.25,32.25,32.25,19300,3.83537319121842,3.83537319121842,3.72002362155772,3.72002362155772,167317.485940954,0.0,1.0
1995-02-22,33.0,33.5,32.75,33.38,8800,3.80653579880325,3.8642105836336,3.77769840638807,3.85036863527432,76289.8381492432,0.0,1.0
1995-02-23,33.25,33.5,33.0,33.0,6700,3.83537319121842,3.8642105836336,3.80653579880325,3.80653579880325,58084.3085909011,0.0,1.0
1995-02-24,33.38,33.5,33.0,33.38,43500,3.85036863527432,3.8642105836336,3.80653579880325,3.85036863527432,377114.540851372,0.0,1.0
1995-02-27,33.5,33.5,33.0,33.5,2200,3.8642105836336,3.8642105836336,3.80653579880325,3.8642105836336,19072.4595373108,0.0,1.0
1995-02-28,34.75,35.0,33.5,33.5,86600,4.00839754570948,4.03723493812466,3.8642105836336,3.8642105836336,750761.361786871,0.0,1.0
1995-03-01,35.25,35.62,34.25,34.62,110200,4.06607233053983,4.10875167131429,3.95072276087913,3.99340210165359,955356.836823478,0.0,1.0
1995-03-02,35.25,35.62,34.5,35.0,64400,4.06607233053983,4.10875167131429,3.97956015329431,4.03723493812466,558302.906455826,0.0,1.0
1995-03-03,35.25,36.0,34.75,34.75,19200,4.06607233053983,4.15258450778536,4.00839754570948,4.00839754570948,166450.555961985,0.0,1.0
1995-03-06,35.25,35.5,35.25,35.25,7900,4.06607233053983,4.09490972295501,4.06607233053983,4.06607233053983,68487.4683385252,0.0,1.0
1995-03-07,35.75,35.75,35.25,35.25,24400,4.12374711537019,4.12374711537019,4.06607233053983,4.06607233053983,211530.914868356,0.0,1.0
1995-03-08,36.0,36.0,35.5,36.0,9900,4.15258450778536,4.15258450778536,4.09490972295501,4.15258450778536,85826.0679178986,0.0,1.0
1995-03-09,35.5,36.0,35.5,36.0,26200,4.09490972295501,4.15258450778536,4.09490972295501,4.15258450778536,227135.654489792,0.0,1.0
1995-03-10,35.88,36.25,35.88,36.0,46600,4.13874255942608,4.18142190020054,4.13874255942608,4.15258450778536,403989.370199401,0.0,1.0
1995-03-13,36.12,36.5,36.0,36.25,23800,4.16642645614465,4.21025929261571,4.15258450778536,4.18142190020054,206329.334994544,0.0,1.0
1995-03-14,36.12,36.5,35.75,36.0,63300,4.16642645614465,4.21025929261571,4.12374711537019,4.15258450778536,548766.676687169,0.0,1.0
1995-03-15,35.75,36.25,35.75,36.25,7800,4.12374711537019,4.18142190020054,4.12374711537019,4.18142190020054,67620.5383595564,0.0,1.0
1995-03-16,36.0,36.25,35.75,35.75,43300,4.15258450778536,4.18142190020054,4.12374711537019,4.12374711537019,375380.680893435,0.0,1.0
1995-03-17,36.25,36.25,35.5,35.75,5800,4.18142190020054,4.18142190020054,4.09490972295501,4.12374711537019,50281.938780183,0.0,1.0
1995-03-20,35.88,36.25,35.5,36.25,3800,4.13874255942608,4.18142190020054,4.09490972295501,4.18142190020054,32943.3392008095,0.0,1.0
1995-03-21,35.5,36.25,35.5,36.25,8400,4.09490972295501,4.18142190020054,4.09490972295501,4.18142190020054,72822.1182333685,0.0,1.0
1995-03-22,38.25,38.25,35.5,35.75,110100,4.41212103952195,4.41212103952195,4.09490972295501,4.12374711537019,954489.906844508,0.0,1.0
1995-03-23,38.0,38.5,37.75,38.25,20300,4.38328364710677,4.44095843193712,4.3544462546916,4.41212103952195,175986.785730641,0.0,1.0
1995-03-24,37.5,38.62,37.5,38.25,99100,4.32560886227642,4.45480038029641,4.32560886227642,4.41212103952195,859127.609157954,0.0,1.0
1995-03-27,37.75,38.0,37.25,37.25,20700,4.3544462546916,4.38328364710677,4.29677146986124,4.29677146986124,179454.505646515,0.0,1.0
1995-03-28,37.5,37.62,37.25,37.25,80700,4.32560886227642,4.3394508106357,4.29677146986124,4.29677146986124,699612.493027719,0.0,1.0
1995-03-29,37.5,38.0,37.38,37.62,34000,4.32560886227642,4.38328364710677,4.31176691391713,4.3394508106357,294756.192849349,0.0,1.0
1995-03-30,37.25,38.0,37.25,38.0,12600,4.29677146986124,4.38328364710677,4.29677146986124,4.38328364710677,109233.177350053,0.0,1.0
1995-03-31,37.5,38.0,37.25,37.25,14600,4.32560886227642,4.38328364710677,4.29677146986124,4.29677146986124,126571.776929426,0.0,1.0
1995-04-03,37.0,38.0,37.0,37.25,49000,4.26793407744607,4.38328364710677,4.26793407744607,4.29677146986124,424795.689694649,0.0,1.0
1995-04-04,36.75,37.75,36.75,37.0,33900,4.23909668503089,4.3544462546916,4.23909668503089,4.26793407744607,293889.26287038,0.0,1.0
1995-04-05,36.75,37.25,36.75,37.25,14000,4.23909668503089,4.29677146986124,4.23909668503089,4.29677146986124,121370.197055614,0.0,1.0
1995-04-06,36.75,37.25,36.75,37.25,45700,4.23909668503089,4.29677146986124,4.23909668503089,4.29677146986124,396187.000388684,0.0,1.0
1995-04-07,36.75,36.75,36.75,36.75,200,4.23909668503089,4.23909668503089,4.23909668503089,4.23909668503089,1733.85995793735,0.0,1.0
1995-04-10,36.75,37.25,36.75,37.25,2300,4.23909668503089,4.29677146986124,4.23909668503089,4.29677146986124,19939.3895162795,0.0,1.0
1995-04-11,36.5,37.25,36.5,37.25,3200,4.21025929261571,4.29677146986124,4.21025929261571,4.29677146986124,27741.7593269976,0.0,1.0
1995-04-12,37.0,37.25,36.5,36.62,19100,4.26793407744607,4.29677146986124,4.21025929261571,4.224101240975,165583.625983016,0.0,1.0
1995-04-13,37.25,37.5,36.5,36.5,38200,4.29677146986124,4.32560886227642,4.21025929261571,4.21025929261571,331167.251966033,0.0,1.0
1995-04-17,37.12,37.75,36.75,36.75,9800,4.28177602580535,4.3544462546916,4.23909668503089,4.23909668503089,84959.1379389299,0.0,1.0
1995-04-18,36.75,37.5,36.75,37.0,66300,4.23909668503089,4.32560886227642,4.23909668503089,4.26793407744607,574774.57605623,0.0,1.0
1995-04-19,37.5,37.5,36.75,36.75,4300,4.32560886227642,4.32560886227642,4.23909668503089,4.23909668503089,37277.9890956529,0.0,1.0
1995-04-20,37.12,37.5,36.75,36.75,78200,4.28177602580535,4.32560886227642,4.23909668503089,4.23909668503089,677939.243553502,0.0,1.0
1995-04-21,37.0,38.0,37.0,37.0,24800,4.26793407744607,4.38328364710677,4.26793407744607,4.26793407744607,214998.634784231,0.0,1.0
1995-04-24,37.5,38.0,37.0,37.0,101400,4.32560886227642,4.38328364710677,4.26793407744607,4.26793407744607,879066.998674234,0.0,1.0
1995-04-25,37.88,38.0,37.5,37.5,9400,4.36944169874749,4.38328364710677,4.32560886227642,4.32560886227642,81491.4180230552,0.0,1.0
1995-04-26,37.88,37.88,37.75,37.75,31900,4.36944169874749,4.36944169874749,4.3544462546916,4.3544462546916,276550.663291006,0.0,1.0
1995-04-27,37.5,38.25,37.5,38.25,4200,4.32560886227642,4.41212103952195,4.32560886227642,4.41212103952195,36411.0591166842,0.0,1.0
1995-04-28,38.25,38.25,37.5,38.25,9900,4.41212103952195,4.41212103952195,4.32560886227642,4.41212103952195,85826.0679178985,0.0,1.0
1995-05-01,38.25,38.25,37.5,37.5,1900,4.41212103952195,4.41212103952195,4.32560886227642,4.32560886227642,16471.6696004048,0.0,1.0
1995-05-02,38.25,38.25,37.5,37.62,500,4.41212103952195,4.41212103952195,4.32560886227642,4.3394508106357,4334.64989484336,0.0,1.0
1995-05-03,38.75,38.88,38.0,38.5,31100,4.4697958243523,4.48479126840819,4.38328364710677,4.44095843193712,269615.223459257,0.0,1.0
1995-05-04,38.5,38.75,38.25,38.75,5200,4.44095843193712,4.4697958243523,4.41212103952195,4.4697958243523,45080.358906371,0.0,1.0
1995-05-05,39.25,39.25,38.25,39.0,41700,4.52747060918265,4.52747060918265,4.41212103952195,4.49863321676748,361509.801229937,0.0,1.0
1995-05-08,38.88,39.25,38.5,38.62,13500,4.48479126840819,4.52747060918265,4.44095843193712,4.45480038029641,117035.547160771,0.0,1.0
1995-05-09,39.38,39.5,38.5,39.25,23000,4.54246605323854,4.55630800159783,4.44095843193712,4.52747060918265,199393.895162795,0.0,1.0
1995-05-10,40.0,40.25,39.38,39.5,25800,4.61398278642818,4.64282017884336,4.54246605323854,4.55630800159783,223667.934573918,0.0,1.0
1995-05-11,40.25,40.25,39.5,40.0,70700,4.64282017884336,4.64282017884336,4.55630800159783,4.61398278642818,612919.495130851,0.0,1.0
1995-05-12,40.25,40.25,39.5,39.56,18100,4.64282017884336,4.64282017884336,4.55630800159783,4.56322897577747,156914.32619333,0.0,1.0
1995-05-15,39.5,40.25,39.5,39.5,8000,4.55630800159783,4.64282017884336,4.55630800159783,4.55630800159783,69354.3983174938,0.0,1.0
1995-05-16,40.25,40.25,39.5,39.88,14000,4.64282017884336,4.64282017884336,4.55630800159783,4.6001408380689,121370.197055614,0.0,1.0
1995-05-17,41.5,41.56,39.5,40.25,54500,4.78700714091924,4.79392811509888,4.55630800159783,4.64282017884336,472476.838537926,0.0,1.0
1995-05-18,40.25,41.75,39.75,41.75,63700,4.64282017884336,4.81584453333441,4.585145394013,4.81584453333441,552234.396603044,0.0,1.0
1995-05-19,40.75,40.75,39.5,40.0,20500,4.70049496367371,4.70049496367371,4.55630800159783,4.61398278642818,177720.645688578,0.0,1.0
1995-05-22,40.25,41.0,40.0,41.0,22000,4.64282017884336,4.72933235608888,4.61398278642818,4.72933235608888,190724.595373108,0.0,1.0
1995-05-23,40.25,41.0,40.0,40.75,72000,4.64282017884336,4.72933235608888,4.61398278642818,4.70049496367371,624189.584857444,0.0,1.0
1995-05-24,40.25,40.75,40.25,40.25,15400,4.64282017884336,4.70049496367371,4.64282017884336,4.64282017884336,133507.216761175,0.0,1.0
1995-05-25,40.0,40.5,40.0,40.5,1800,4.61398278642818,4.67165757125853,4.61398278642818,4.67165757125853,15604.7396214361,0.0,1.0
1995-05-26,40.0,40.5,40.0,40.5,40300,4.61398278642818,4.67165757125853,4.61398278642818,4.67165757125853,349372.781524375,0.0,1.0
1995-05-30,40.0,40.25,40.0,40.0,4800,4.61398278642818,4.64282017884336,4.61398278642818,4.61398278642818,41612.6389904963,0.0,1.0
1995-05-31,39.0,40.12,38.75,40.12,61000,4.49863321676748,4.62782473478746,4.4697958243523,4.62782473478746,528827.28717089,0.0,1.0
1995-06-01,39.0,39.25,38.5,39.25,4400,4.49863321676748,4.52747060918265,4.44095843193712,4.52747060918265,38144.9190746216,0.0,1.0
1995-06-02,40.38,40.5,38.5,38.5,68600,4.65781562289925,4.67165757125853,4.44095843193712,4.44095843193712,594713.965572509,0.0,1.0
1995-06-05,41.0,41.12,40.0,40.25,47500,4.72933235608888,4.74317430444817,4.61398278642818,4.64282017884336,411791.74001012,0.0,1.0
1995-06-06,40.5,41.5,40.25,41.0,72800,4.67165757125853,4.78700714091924,4.64282017884336,4.72933235608888,631125.024689194,0.0,1.0
1995-06-07,40.0,40.25,39.75,40.0,54700,4.61398278642818,4.64282017884336,4.585145394013,4.61398278642818,474210.698495864,0.0,1.0
1995-06-08,40.25,40.5,39.75,40.5,3100,4.64282017884336,4.67165757125853,4.585145394013,4.67165757125853,26874.8293480288,0.0,1.0
1995-06-09,40.25,40.25,40.25,40.25,300,4.64282017884336,4.64282017884336,4.64282017884336,4.64282017884336,2600.78993690602,0.0,1.0
1995-06-12,40.0,40.0,39.75,39.75,29600,4.61398278642818,4.61398278642818,4.585145394013,4.585145394013,256611.273774727,0.0,1.0
1995-06-13,39.5,40.25,39.5,40.25,46600,4.55630800159783,4.64282017884336,4.55630800159783,4.64282017884336,403989.370199401,0.0,1.0
1995-06-14,40.0,40.0,39.5,40.0,3400,4.61398278642818,4.61398278642818,4.55630800159783,4.61398278642818,29475.6192849349,0.0,1.0
1995-06-15,39.62,40.0,39.62,39.75,80500,4.57014994995711,4.61398278642818,4.57014994995711,4.585145394013,697878.633069782,0.0,1.0
1995-06-16,39.5,40.0,39.25,40.0,20400,4.55630800159783,4.61398278642818,4.52747060918265,4.61398278642818,176853.715709609,0.0,1.0
1995-06-19,39.75,39.75,39.25,39.25,101900,4.585145394013,4.585145394013,4.52747060918265,4.52747060918265,883401.648569078,0.0,1.0
1995-06-20,39.75,39.75,39.28,39.75,25400,4.585145394013,4.585145394013,4.53093109627247,4.585145394013,220200.214658043,0.0,1.0
1995-06-21,40.75,40.75,39.25,39.75,46100,4.70049496367371,4.70049496367371,4.52747060918265,4.585145394013,399654.720304558,0.0,1.0
1995-06-22,20.38,21.25,20.25,21.25,16000,4.70164845937031,4.90235671057994,4.67165757125853,4.90235671057994,69354.3983174939,0.0,2.0
1995-06-23,21.5,21.5,20.25,20.75,42100,4.96003149541029,4.96003149541029,4.67165757125853,4.78700714091924,182488.760572906,0.0,1.0
1995-06-26,20.5,21.5,20.5,21.5,68300,4.72933235608888,4.96003149541029,4.72933235608888,4.96003149541029,296056.587817802,0.0,1.0
1995-06-27,20.25,20.62,20.12,20.25,24400,4.67165757125853,4.75701625280745,4.64166668314675,4.67165757125853,105765.457434178,0.0,1.0
1995-06-28,20.0,20.5,20.0,20.25,53400,4.61398278642818,4.72933235608888,4.61398278642818,4.67165757125853,231470.304384636,0.0,1.0
1995-06-29,19.75,20.5,19.75,20.5,34200,4.55630800159783,4.72933235608888,4.55630800159783,4.72933235608888,148245.026403643,0.0,1.0
1995-06-30,20.0,20.38,19.75,19.75,14900,4.61398278642818,4.70164845937031,4.55630800159783,4.55630800159783,64586.2834331661,0.0,1.0
1995-07-03,20.25,20.5,20.0,20.5,7700,4.67165757125853,4.72933235608888,4.61398278642818,4.72933235608888,33376.8041902939,0.0,1.0
1995-07-05,21.0,21.0,20.0,20.5,28500,4.84468192574959,4.84468192574959,4.61398278642818,4.72933235608888,123537.522003036,0.0,1.0
1995-07-06,21.75,21.75,20.75,20.88,40900,5.01770628024065,5.01770628024065,4.78700714091924,4.81699802903102,177287.180699093,0.0,1.0
1995-07-07,22.0,22.0,21.25,21.75,34900,5.075381065071,5.075381065071,4.90235671057994,5.01770628024065,151279.281330033,0.0,1.0
1995-07-10,23.0,23.5,21.75,22.0,85000,5.30608020439241,5.42142977405311,5.01770628024065,5.075381065071,368445.241061686,0.0,1.0
1995-07-11,23.0,23.0,22.75,23.0,57300,5.30608020439241,5.30608020439241,5.24840541956205,5.30608020439241,248375.438974525,0.0,1.0
1995-07-12,23.0,23.12,22.5,23.0,59700,5.30608020439241,5.33376410111098,5.1907306347317,5.30608020439241,258778.598722149,0.0,1.0
1995-07-13,23.0,23.0,22.75,23.0,11600,5.30608020439241,5.30608020439241,5.24840541956205,5.30608020439241,50281.938780183,0.0,1.0
1995-07-14,22.75,23.0,22.75,23.0,13500,5.24840541956205,5.30608020439241,5.24840541956205,5.30608020439241,58517.7735803855,0.0,1.0
1995-07-17,23.0,23.0,22.5,23.0,5600,5.30608020439241,5.30608020439241,5.1907306347317,5.30608020439241,24274.0394111228,0.0,1.0
1995-07-18,22.5,23.0,22.5,23.0,4800,5.1907306347317,5.30608020439241,5.1907306347317,5.30608020439241,20806.3194952482,0.0,1.0
1995-07-19,22.5,22.75,22.25,22.5,6000,5.1907306347317,5.24840541956205,5.13305584990135,5.1907306347317,26007.8993690602,0.0,1.0
1995-07-20,22.5,22.5,22.25,22.5,3200,5.1907306347317,5.1907306347317,5.13305584990135,5.1907306347317,13870.8796634988,0.0,1.0
1995-07-21,22.5,22.75,22.25,22.5,50500,5.1907306347317,5.24840541956205,5.13305584990135,5.1907306347317,218899.81968959,0.0,1.0
1995-07-24,23.0,23.0,22.5,23.0,15300,5.30608020439241,5.30608020439241,5.1907306347317,5.30608020439241,66320.1433911034,0.0,1.0
1995-07-25,22.62,23.0,22.25,23.0,22400,5.21841453145027,5.30608020439241,5.13305584990135,5.30608020439241,97096.1576444914,0.0,1.0
1995-07-26,22.5,22.75,22.25,22.25,42400,5.1907306347317,5.24840541956205,5.13305584990135,5.13305584990135,183789.155541359,0.0,1.0
1995-07-27,22.5,22.75,22.25,22.25,28600,5.1907306347317,5.24840541956205,5.13305584990135,5.13305584990135,123970.98699252,0.0,1.0
1995-07-28,22.75,22.75,22.25,22.75,4700,5.24840541956205,5.24840541956205,5.13305584990135,5.24840541956205,20372.8545057638,0.0,1.0
1995-07-31,22.75,22.75,22.56,22.75,6700,5.24840541956205,5.24840541956205,5.20457258309099,5.24840541956205,29042.1542954506,0.0,1.0
1995-08-01,21.88,22.75,21.88,22.75,26400,5.04769716835243,5.24840541956205,5.04769716835243,5.24840541956205,114434.757223865,0.0,1.0
1995-08-02,22.75,23.0,22.12,22.38,112700,5.24840541956205,5.30608020439241,5.10306496178957,5.16304673801313,488515.043148847,0.0,1.0
1995-08-03,22.38,22.75,22.38,22.38,1900,5.16304673801313,5.24840541956205,5.16304673801313,5.16304673801313,8235.8348002024,0.0,1.0
1995-08-04,22.38,22.75,22.38,22.75,27400,5.16304673801313,5.24840541956205,5.16304673801313,5.24840541956205,118769.407118708,0.0,1.0
1995-08-07,22.38,22.75,22.38,22.38,16800,5.16304673801313,5.24840541956205,5.16304673801313,5.16304673801313,72822.1182333686,0.0,1.0
1995-08-08,21.62,22.62,21.12,22.5,113400,4.98771539212886,5.21841453145027,4.87236582246816,5.1907306347317,491549.298075238,0.0,1.0
1995-08-09,22.12,22.25,22.0,22.0,62900,5.10306496178957,5.13305584990135,5.075381065071,5.075381065071,272649.478385647,0.0,1.0
1995-08-10,22.12,22.12,21.88,22.12,5300,5.10306496178957,5.10306496178957,5.04769716835243,5.10306496178957,22973.6444426698,0.0,1.0
1995-08-11,21.88,22.12,21.75,22.12,8200,5.04769716835243,5.10306496178957,5.01770628024065,5.10306496178957,35544.1291377156,0.0,1.0
1995-08-14,21.88,22.0,21.75,21.75,11200,5.04769716835243,5.075381065071,5.01770628024065,5.01770628024065,48548.0788222457,0.0,1.0
1995-08-15,21.75,22.12,21.5,22.12,65000,5.01770628024065,5.10306496178957,4.96003149541029,5.10306496178957,281752.243164818,0.0,1.0
1995-08-16,21.56,22.0,21.38,21.5,221900,4.97387344376958,5.075381065071,4.93234759869172,4.96003149541029,961858.811665742,0.0,1.0
1995-08-17,21.75,22.12,21.38,21.62,36500,5.01770628024065,5.10306496178957,4.93234759869172,4.98771539212886,158214.721161783,0.0,1.0
1995-08-18,21.75,22.0,21.75,21.88,31100,5.01770628024065,5.075381065071,5.01770628024065,5.04769716835243,134807.611729628,0.0,1.0
1995-08-21,22.0,22.0,21.5,21.5,20400,5.075381065071,5.075381065071,4.96003149541029,4.96003149541029,88426.8578548046,0.0,1.0
1995-08-22,21.0,22.0,20.25,21.5,160000,4.84468192574959,5.075381065071,4.67165757125853,4.96003149541029,693543.983174938,0.0,1.0
1995-08-23,21.12,21.25,20.75,20.75,5300,4.87236582246816,4.90235671057994,4.78700714091924,4.78700714091924,22973.6444426698,0.0,1.0
1995-08-24,21.5,22.0,21.25,21.25,86600,4.96003149541029,5.075381065071,4.90235671057994,4.90235671057994,375380.680893435,0.0,1.0
1995-08-25,22.0,22.12,21.75,21.88,56500,5.075381065071,5.10306496178957,5.01770628024065,5.04769716835243,244907.71905865,0.0,1.0
1995-08-28,21.62,22.12,21.62,22.12,34300,4.98771539212886,5.10306496178957,4.98771539212886,5.10306496178957,148678.491393127,0.0,1.0
1995-08-29,21.62,22.0,21.62,21.88,19000,4.98771539212886,5.075381065071,4.98771539212886,5.04769716835243,82358.348002024,0.0,1.0
1995-08-30,22.0,22.0,21.62,21.81,102700,5.075381065071,5.075381065071,4.98771539212886,5.03154822859993,445168.544200413,0.0,1.0
1995-08-31,22.12,22.12,21.62,22.12,11700,5.10306496178957,5.10306496178957,4.98771539212886,5.10306496178957,50715.4037696673,0.0,1.0
1995-09-01,22.12,22.12,21.94,21.94,1300,5.10306496178957,5.10306496178957,5.06153911671171,5.06153911671171,5635.04486329637,0.0,1.0
1995-09-05,22.12,22.38,22.0,22.12,46900,5.10306496178957,5.16304673801313,5.075381065071,5.10306496178957,203295.080068154,0.0,1.0
1995-09-06,22.38,22.38,21.88,22.12,28600,5.16304673801313,5.16304673801313,5.04769716835243,5.10306496178957,123970.98699252,0.0,1.0
1995-09-07,22.25,22.38,21.88,22.0,17500,5.13305584990135,5.16304673801313,5.04769716835243,5.075381065071,75856.3731597589,0.0,1.0
1995-09-08,21.75,22.25,21.75,22.25,10600,5.01770628024065,5.13305584990135,5.01770628024065,5.13305584990135,45947.2888853396,0.0,1.0
1995-09-11,21.75,22.25,21.75,21.88,7900,5.01770628024065,5.13305584990135,5.01770628024065,5.04769716835243,34243.7341692625,0.0,1.0
1995-09-12,22.25,22.38,21.75,22.25,51500,5.13305584990135,5.16304673801313,5.01770628024065,5.13305584990135,223234.469584433,0.0,1.0
1995-09-13,22.12,22.25,21.75,21.75,19200,5.10306496178957,5.13305584990135,5.01770628024065,5.01770628024065,83225.2779809925,0.0,1.0
1995-09-14,22.25,22.25,21.75,21.75,4100,5.13305584990135,5.13305584990135,5.01770628024065,5.01770628024065,17772.0645688578,0.0,1.0
1995-09-15,22.25,22.25,21.75,21.75,3400,5.13305584990135,5.13305584990135,5.01770628024065,5.01770628024065,14737.8096424674,0.0,1.0
1995-09-18,22.25,22.25,22.12,22.25,1200,5.13305584990135,5.13305584990135,5.10306496178957,5.13305584990135,5201.57987381204,0.0,1.0
1995-09-19,22.0,22.75,21.75,22.25,29800,5.075381065071,5.24840541956205,5.01770628024065,5.13305584990135,129172.566866332,0.0,1.0
1995-09-20,22.0,22.5,22.0,22.38,8200,5.075381065071,5.1907306347317,5.075381065071,5.16304673801313,35544.1291377156,0.0,1.0
1995-09-21,22.62,22.75,22.0,22.0,12900,5.21841453145027,5.24840541956205,5.075381065071,5.075381065071,55916.9836434794,0.0,1.0
1995-09-22,22.5,22.75,22.5,22.5,4700,5.1907306347317,5.24840541956205,5.1907306347317,5.1907306347317,20372.8545057638,0.0,1.0
1995-09-25,23.25,23.25,22.5,22.75,20000,5.36375498922276,5.36375498922276,5.1907306347317,5.24840541956205,86692.9978968673,0.0,1.0
1995-09-26,22.5,23.25,22.5,22.5,6600,5.1907306347317,5.36375498922276,5.1907306347317,5.1907306347317,28608.6893059662,0.0,1.0
1995-09-27,22.5,23.0,22.5,23.0,7100,5.1907306347317,5.30608020439241,5.1907306347317,5.30608020439241,30776.0142533879,0.0,1.0
1995-09-28,23.25,23.62,22.75,23.0,51600,5.36375498922276,5.44911367077168,5.24840541956205,5.30608020439241,223667.934573918,0.0,1.0
1995-09-29,25.75,25.75,23.25,23.25,98800,5.94050283752628,5.94050283752628,5.36375498922276,5.36375498922276,428263.409610524,0.0,1.0
1995-10-02,25.0,25.75,24.75,25.0,23700,5.76747848303522,5.94050283752628,5.70980369820487,5.76747848303522,102731.202507788,0.0,1.0
1995-10-03,24.75,25.0,24.5,25.0,26400,5.70980369820487,5.76747848303522,5.65212891337452,5.76747848303522,114434.757223865,0.0,1.0
1995-10-04,24.5,24.75,24.5,24.75,9000,5.65212891337452,5.70980369820487,5.65212891337452,5.70980369820487,39011.8490535903,0.0,1.0
1995-10-05,23.75,24.5,23.75,24.0,11800,5.47910455888346,5.65212891337452,5.47910455888346,5.53677934371382,51148.8687591517,0.0,1.0
1995-10-06,24.0,24.0,23.75,24.0,22200,5.53677934371382,5.53677934371382,5.47910455888346,5.53677934371382,96229.2276655226,0.0,1.0
1995-10-09,24.25,24.25,23.75,24.25,2600,5.59445412854417,5.59445412854417,5.47910455888346,5.59445412854417,11270.0897265927,0.0,1.0
1995-10-10,23.75,24.0,23.25,23.25,19700,5.47910455888346,5.53677934371382,5.36375498922276,5.36375498922276,85392.6029284143,0.0,1.0
1995-10-11,24.0,24.0,23.5,23.5,12600,5.53677934371382,5.53677934371382,5.42142977405311,5.42142977405311,54616.5886750263,0.0,1.0
1995-10-12,24.0,24.0,23.5,24.0,24600,5.53677934371382,5.53677934371382,5.42142977405311,5.53677934371382,106632.387413147,0.0,1.0
1995-10-13,23.88,24.0,23.5,23.5,23400,5.50909544699525,5.53677934371382,5.42142977405311,5.42142977405311,101430.807539335,0.0,1.0
1995-10-16,24.0,24.0,23.75,23.75,3700,5.53677934371382,5.53677934371382,5.47910455888346,5.47910455888346,16038.2046109204,0.0,1.0
1995-10-17,24.0,24.0,23.75,23.88,24200,5.53677934371382,5.53677934371382,5.47910455888346,5.50909544699525,104898.527455209,0.0,1.0
1995-10-18,24.0,24.0,23.75,24.0,8600,5.53677934371382,5.53677934371382,5.47910455888346,5.53677934371382,37277.9890956529,0.0,1.0
1995-10-19,24.0,24.0,23.5,23.5,3500,5.53677934371382,5.53677934371382,5.42142977405311,5.42142977405311,15171.2746319518,0.0,1.0
1995-10-20,24.0,24.0,23.5,23.5,1600,5.53677934371382,5.53677934371382,5.42142977405311,5.42142977405311,6935.43983174938,0.0,1.0
1995-10-23,23.38,23.75,23.25,23.75,23500,5.39374587733454,5.47910455888346,5.36375498922276,5.47910455888346,101864.272528819,0.0,1.0
1995-10-24,23.75,23.75,23.25,23.75,28200,5.47910455888346,5.47910455888346,5.36375498922276,5.47910455888346,122237.127034583,0.0,1.0
1995-10-25,23.75,23.75,23.25,23.75,40200,5.47910455888346,5.47910455888346,5.36375498922276,5.47910455888346,174252.925772703,0.0,1.0
1995-10-26,23.25,23.75,23.0,23.75,37600,5.36375498922276,5.47910455888346,5.30608020439241,5.47910455888346,162982.83604611,0.0,1.0
1995-10-27,22.75,23.25,22.5,23.0,31300,5.24840541956205,5.36375498922276,5.1907306347317,5.30608020439241,135674.541708597,0.0,1.0
1995-10-30,22.5,22.75,22.12,22.5,19500,5.1907306347317,5.24840541956205,5.10306496178957,5.1907306347317,84525.6729494456,0.0,1.0
1995-10-31,22.25,22.75,22.0,22.5,13300,5.13305584990135,5.24840541956205,5.075381065071,5.1907306347317,57650.8436014167,0.0,1.0
1995-11-01,22.75,22.75,22.25,22.25,2900,5.24840541956205,5.24840541956205,5.13305584990135,5.13305584990135,12570.4846950458,0.0,1.0
1995-11-02,22.5,22.75,22.25,22.75,51900,5.1907306347317,5.24840541956205,5.13305584990135,5.24840541956205,224968.329542371,0.0,1.0
1995-11-03,22.75,22.75,22.25,22.62,62800,5.24840541956205,5.24840541956205,5.13305584990135,5.21841453145027,272216.013396163,0.0,1.0
1995-11-06,23.25,23.5,22.75,22.75,77800,5.36375498922276,5.42142977405311,5.24840541956205,5.24840541956205,337235.761818814,0.0,1.0
1995-11-07,23.25,24.0,23.25,23.5,33900,5.36375498922276,5.53677934371382,5.36375498922276,5.42142977405311,146944.63143519,0.0,1.0
1995-11-08,24.5,24.5,23.75,23.94,51200,5.65212891337452,5.65212891337452,5.47910455888346,5.52293739535453,221934.07461598,0.0,1.0
1995-11-09,25.0,25.25,24.0,24.75,46000,5.76747848303522,5.82515326786558,5.53677934371382,5.70980369820487,199393.895162795,0.0,1.0
1995-11-10,26.0,26.0,24.5,25.25,47000,5.99817762235663,5.99817762235663,5.65212891337452,5.82515326786558,203728.545057638,0.0,1.0
1995-11-13,23.75,26.25,23.5,26.0,99900,5.47910455888346,6.05585240718699,5.42142977405311,5.99817762235663,433031.524494852,0.0,1.0
1995-11-14,25.12,25.25,24.0,24.0,18600,5.79516237975379,5.82515326786558,5.53677934371382,5.53677934371382,80624.4880440866,0.0,1.0
1995-11-15,25.62,25.75,25.12,25.12,8000,5.9105119494145,5.94050283752628,5.79516237975379,5.79516237975379,34677.1991587469,0.0,1.0
1995-11-16,26.0,26.0,25.75,25.88,13800,5.99817762235663,5.99817762235663,5.94050283752628,5.97049372563806,59818.1685488385,0.0,1.0
1995-11-17,26.5,26.5,26.0,26.0,3700,6.11352719201734,6.11352719201734,5.99817762235663,5.99817762235663,16038.2046109204,0.0,1.0
1995-11-20,26.88,26.88,26.5,26.5,5700,6.20119286495947,6.20119286495947,6.11352719201734,6.11352719201734,24707.5044006072,0.0,1.0
1995-11-21,27.62,27.88,26.75,26.88,21100,6.37191022805732,6.43189200428088,6.17120197684769,6.20119286495947,91461.1127811949,0.0,1.0
1995-11-22,27.62,28.0,27.62,27.75,14400,6.37191022805732,6.45957590099945,6.37191022805732,6.4019011161691,62418.9584857444,0.0,1.0
1995-11-24,27.0,27.38,27.0,27.38,3700,6.22887676167804,6.31654243462018,6.22887676167804,6.31654243462018,16038.2046109205,0.0,1.0
1995-11-27,26.5,27.0,26.12,27.0,13500,6.11352719201734,6.22887676167804,6.0258615190752,6.22887676167804,58517.7735803854,0.0,1.0
1995-11-28,26.38,26.5,26.25,26.5,13400,6.08584329529877,6.11352719201734,6.05585240718699,6.11352719201734,58084.3085909011,0.0,1.0
1995-11-29,26.5,26.5,26.25,26.38,15300,6.11352719201734,6.11352719201734,6.05585240718699,6.08584329529877,66320.1433911035,0.0,1.0
1995-11-30,26.62,26.62,26.38,26.38,4300,6.14121108873591,6.14121108873591,6.08584329529877,6.08584329529877,18638.9945478265,0.0,1.0
1995-12-01,26.62,26.75,26.5,26.75,121600,6.14121108873591,6.17120197684769,6.11352719201734,6.17120197684769,527093.427212953,0.0,1.0
1995-12-04,26.62,26.62,26.38,26.62,3700,6.14121108873591,6.14121108873591,6.08584329529877,6.14121108873591,16038.2046109204,0.0,1.0
1995-12-05,26.62,26.75,26.5,26.62,58000,6.14121108873591,6.17120197684769,6.11352719201734,6.14121108873591,251409.693900915,0.0,1.0
1995-12-06,26.38,26.5,26.38,26.5,16400,6.08584329529877,6.11352719201734,6.08584329529877,6.11352719201734,71088.2582754311,0.0,1.0
1995-12-07,26.0,26.25,25.88,26.25,35100,5.99817762235663,6.05585240718699,5.97049372563806,6.05585240718699,152146.211309002,0.0,1.0
1995-12-08,26.12,26.25,26.0,26.12,11500,6.0258615190752,6.05585240718699,5.99817762235663,6.0258615190752,49848.4737906987,0.0,1.0
1995-12-11,26.25,26.25,26.0,26.25,63800,6.05585240718699,6.05585240718699,5.99817762235663,6.05585240718699,276550.663291006,0.0,1.0
1995-12-12,26.12,26.25,26.12,26.25,83700,6.0258615190752,6.05585240718699,6.0258615190752,6.05585240718699,362810.19619839,0.0,1.0
1995-12-13,26.38,26.5,26.25,26.38,3600,6.08584329529877,6.11352719201734,6.05585240718699,6.08584329529877,15604.7396214361,0.0,1.0
1995-12-14,26.38,26.38,26.25,26.38,5900,6.08584329529877,6.08584329529877,6.05585240718699,6.08584329529877,25574.4343795758,0.0,1.0
1995-12-15,26.12,26.38,26.0,26.25,16600,6.0258615190752,6.08584329529877,5.99817762235663,6.05585240718699,71955.1882543999,0.0,1.0
1995-12-18,26.75,26.88,26.38,26.38,19400,6.17120197684769,6.20119286495947,6.08584329529877,6.08584329529877,84092.2079599613,0.0,1.0
1995-12-19,27.0,27.0,26.75,26.75,11300,6.22887676167804,6.22887676167804,6.17120197684769,6.17120197684769,48981.54381173,0.0,1.0
1995-12-20,27.12,27.25,27.0,27.25,13900,6.25656065839661,6.2865515465084,6.22887676167804,6.2865515465084,60251.6335383228,0.0,1.0
1995-12-21,27.5,27.5,27.38,27.38,8200,6.34422633133875,6.34422633133875,6.31654243462018,6.31654243462018,35544.1291377156,0.0,1.0
1995-12-22,27.0,27.38,27.0,27.25,11600,6.22887676167804,6.31654243462018,6.22887676167804,6.2865515465084,50281.938780183,0.0,1.0
1995-12-26,27.25,27.25,26.88,27.0,4800,6.2865515465084,6.2865515465084,6.20119286495947,6.22887676167804,20806.3194952481,0.0,1.0
1995-12-27,27.38,27.5,27.12,27.12,26800,6.31654243462018,6.34422633133875,6.25656065839661,6.25656065839661,116168.617181802,0.0,1.0
1995-12-28,28.12,28.12,27.62,27.75,38100,6.48725979771802,6.48725979771802,6.37191022805732,6.4019011161691,165150.160993532,0.0,1.0
1995-12-29,27.0,28.0,27.0,28.0,31600,6.22887676167804,6.45957590099945,6.22887676167804,6.45957590099945,136974.93667705,0.0,1.0
1996-01-02,28.12,28.12,27.25,27.38,33900,6.48725979771802,6.48725979771802,6.2865515465084,6.31654243462018,146944.63143519,0.0,1.0
1996-01-03,28.62,29.0,28.5,28.62,67300,6.60260936737873,6.69027504032086,6.57492547066016,6.60260936737873,291721.937922958,0.0,1.0
1996-01-04,28.88,29.12,28.75,29.12,56500,6.66259114360229,6.71795893703943,6.63260025549051,6.71795893703943,244907.71905865,0.0,1.0
1996-01-05,28.62,28.88,28.5,28.88,32300,6.60260936737873,6.66259114360229,6.57492547066016,6.66259114360229,140009.191603441,0.0,1.0
1996-01-08,28.5,28.75,28.5,28.75,5800,6.57492547066016,6.63260025549051,6.57492547066016,6.63260025549051,25140.9693900915,0.0,1.0
1996-01-09,28.38,28.75,28.38,28.75,16500,6.54724157394159,6.63260025549051,6.54724157394159,6.63260025549051,71521.7232649155,0.0,1.0
1996-01-10,28.38,28.5,28.12,28.5,12600,6.54724157394159,6.57492547066016,6.48725979771802,6.57492547066016,54616.5886750264,0.0,1.0
1996-01-11,28.25,28.5,28.25,28.38,10200,6.5172506858298,6.57492547066016,6.5172506858298,6.54724157394159,44213.4289274023,0.0,1.0
1996-01-12,28.5,28.5,28.12,28.12,26200,6.57492547066016,6.57492547066016,6.48725979771802,6.48725979771802,113567.827244896,0.0,1.0
1996-01-15,27.62,28.5,27.5,28.5,20600,6.37191022805732,6.57492547066016,6.34422633133875,6.57492547066016,89293.7878337732,0.0,1.0
1996-01-16,27.5,28.0,27.25,27.75,14600,6.34422633133875,6.45957590099945,6.2865515465084,6.4019011161691,63285.8884647131,0.0,1.0
1996-01-17,27.62,27.88,27.5,27.62,11600,6.37191022805732,6.43189200428088,6.34422633133875,6.37191022805732,50281.938780183,0.0,1.0
1996-01-18,27.62,27.75,27.5,27.75,12800,6.37191022805732,6.4019011161691,6.34422633133875,6.4019011161691,55483.518653995,0.0,1.0
1996-01-19,27.38,27.75,27.25,27.75,13200,6.31654243462018,6.4019011161691,6.2865515465084,6.4019011161691,57217.3786119324,0.0,1.0
1996-01-22,27.25,27.5,27.12,27.38,6000,6.2865515465084,6.34422633133875,6.25656065839661,6.31654243462018,26007.8993690602,0.0,1.0
1996-01-23,27.25,27.5,27.12,27.38,26600,6.2865515465084,6.34422633133875,6.25656065839661,6.31654243462018,115301.687202833,0.0,1.0
1996-01-24,27.12,27.5,27.12,27.38,66800,6.25656065839661,6.34422633133875,6.25656065839661,6.31654243462018,289554.612975537,0.0,1.0
1996-01-25,27.0,27.38,27.0,27.25,18100,6.22887676167804,6.31654243462018,6.22887676167804,6.2865515465084,78457.1630966649,0.0,1.0
1996-01-26,26.5,27.0,26.12,27.0,36300,6.11352719201734,6.22887676167804,6.0258615190752,6.22887676167804,157347.791182814,0.0,1.0
1996-01-29,26.0,26.75,25.75,26.75,30200,5.99817762235663,6.17120197684769,5.94050283752628,6.17120197684769,130906.42682427,0.0,1.0
1996-01-30,26.75,26.88,26.0,26.25,26700,6.17120197684769,6.20119286495947,5.99817762235663,6.05585240718699,115735.152192318,0.0,1.0
1996-01-31,27.25,27.25,26.5,26.75,14300,6.2865515465084,6.2865515465084,6.11352719201734,6.17120197684769,61985.4934962601,0.0,1.0
1996-02-01,28.12,28.12,27.25,27.25,9700,6.48725979771802,6.48725979771802,6.2865515465084,6.2865515465084,42046.1039799806,0.0,1.0
1996-02-02,28.5,28.5,27.75,27.88,10300,6.57492547066016,6.57492547066016,6.4019011161691,6.43189200428088,44646.8939168866,0.0,1.0
1996-02-05,28.5,28.62,28.12,28.38,16300,6.57492547066016,6.60260936737873,6.48725979771802,6.54724157394159,70654.7932859468,0.0,1.0
1996-02-06,29.0,29.0,28.38,28.38,23300,6.69027504032086,6.69027504032086,6.54724157394159,6.54724157394159,100997.34254985,0.0,1.0
1996-02-07,29.75,29.75,28.75,28.75,11100,6.86329939481192,6.86329939481192,6.63260025549051,6.63260025549051,48114.6138327613,0.0,1.0
1996-02-08,29.5,29.88,29.5,29.88,10700,6.80562460998157,6.8932902829237,6.80562460998157,6.8932902829237,46380.753874824,0.0,1.0
1996-02-09,29.38,29.88,28.75,29.62,38600,6.777940713263,6.8932902829237,6.63260025549051,6.83330850670013,167317.485940954,0.0,1.0
1996-02-12,29.25,29.5,28.62,29.5,42300,6.74794982515121,6.80562460998157,6.60260936737873,6.80562460998157,183355.690551874,0.0,1.0
1996-02-13,29.62,29.75,29.0,29.5,26300,6.83330850670013,6.86329939481192,6.69027504032086,6.80562460998157,114001.292234381,0.0,1.0
1996-02-14,29.88,29.88,29.5,29.75,10500,6.8932902829237,6.8932902829237,6.80562460998157,6.86329939481192,45513.8238958553,0.0,1.0
1996-02-15,29.25,30.0,29.25,30.0,28500,6.74794982515121,6.92097417964227,6.74794982515121,6.92097417964227,123537.522003036,0.0,1.0
1996-02-16,28.88,29.0,28.5,29.0,9900,6.66259114360229,6.69027504032086,6.57492547066016,6.69027504032086,42913.0339589493,0.0,1.0
1996-02-20,28.88,29.0,28.62,29.0,13200,6.66259114360229,6.69027504032086,6.60260936737873,6.69027504032086,57217.3786119324,0.0,1.0
1996-02-21,28.88,29.0,28.75,29.0,10300,6.66259114360229,6.69027504032086,6.63260025549051,6.69027504032086,44646.8939168867,0.0,1.0
1996-02-22,29.38,29.62,29.0,29.0,6700,6.777940713263,6.83330850670013,6.69027504032086,6.69027504032086,29042.1542954505,0.0,1.0
1996-02-23,30.0,30.25,29.62,29.75,27700,6.92097417964227,6.97864896447262,6.83330850670013,6.86329939481192,120069.802087161,0.0,1.0
1996-02-26,30.25,30.62,30.12,30.12,52400,6.97864896447262,7.06400764602154,6.94865807636084,6.94865807636084,227135.654489792,0.0,1.0
1996-02-27,30.12,30.25,30.0,30.25,8200,6.94865807636084,6.97864896447262,6.92097417964227,6.97864896447262,35544.1291377156,0.0,1.0
1996-02-28,29.75,30.12,29.75,30.12,9000,6.86329939481192,6.94865807636084,6.86329939481192,6.94865807636084,39011.8490535903,0.0,1.0
1996-02-29,29.62,29.88,29.5,29.5,4400,6.83330850670013,6.8932902829237,6.80562460998157,6.80562460998157,19072.4595373108,0.0,1.0
1996-03-01,29.25,29.88,29.25,29.5,28500,6.74794982515121,6.8932902829237,6.74794982515121,6.80562460998157,123537.522003036,0.0,1.0
1996-03-04,29.5,29.75,29.38,29.5,12300,6.80562460998157,6.86329939481192,6.777940713263,6.80562460998157,53316.1937065733,0.0,1.0
1996-03-05,29.88,29.88,29.5,29.5,4300,6.8932902829237,6.8932902829237,6.80562460998157,6.80562460998157,18638.9945478265,0.0,1.0
1996-03-06,29.88,29.88,29.62,29.75,7000,6.8932902829237,6.8932902829237,6.83330850670013,6.86329939481192,30342.5492639035,0.0,1.0
1996-03-07,29.75,29.88,29.38,29.75,9000,6.86329939481192,6.8932902829237,6.777940713263,6.86329939481192,39011.8490535903,0.0,1.0
1996-03-08,28.25,29.75,28.25,29.5,37500,6.5172506858298,6.86329939481192,6.5172506858298,6.80562460998157,162549.371056626,0.0,1.0
1996-03-11,29.0,29.25,28.25,28.25,30600,6.69027504032086,6.74794982515121,6.5172506858298,6.5172506858298,132640.286782207,0.0,1.0
1996-03-12,29.38,29.38,29.0,29.12,11900,6.777940713263,6.777940713263,6.69027504032086,6.71795893703943,51582.333748636,0.0,1.0
1996-03-13,29.88,29.88,29.38,29.38,11500,6.8932902829237,6.8932902829237,6.777940713263,6.777940713263,49848.4737906987,0.0,1.0
1996-03-14,29.62,29.88,29.62,29.88,7800,6.83330850670013,6.8932902829237,6.83330850670013,6.8932902829237,33810.2691797783,0.0,1.0
1996-03-15,30.38,30.5,29.5,29.62,21900,7.00863985258441,7.03632374930297,6.80562460998157,6.83330850670013,94928.8326970696,0.0,1.0
1996-03-18,30.62,30.62,30.0,30.12,33900,7.06400764602154,7.06400764602154,6.92097417964227,6.94865807636084,146944.63143519,0.0,1.0
1996-03-19,31.5,31.75,30.88,30.88,10200,7.26702288862438,7.32469767345474,7.12398942224511,7.12398942224511,44213.4289274023,0.0,1.0
1996-03-20,32.88,32.88,31.62,31.75,7900,7.58538770088793,7.58538770088793,7.29470678534295,7.32469767345474,34243.7341692626,0.0,1.0
1996-03-21,34.88,35.5,32.88,33.12,61600,8.04678597953075,8.18981944591002,7.58538770088793,7.64075549432507,267014.433522351,0.0,1.0
1996-03-22,34.88,35.12,34.5,34.75,16300,8.04678597953075,8.10215377296788,7.95912030658861,8.01679509141896,70654.7932859468,0.0,1.0
1996-03-25,35.0,35.12,34.75,35.0,41900,8.07446987624932,8.10215377296788,8.01679509141896,8.07446987624932,181621.830593937,0.0,1.0
1996-03-26,34.75,35.0,34.5,34.88,23200,8.01679509141896,8.07446987624932,7.95912030658861,8.04678597953075,100563.877560366,0.0,1.0
1996-03-27,34.62,35.0,34.62,34.88,11500,7.98680420330718,8.07446987624932,7.98680420330718,8.04678597953075,49848.4737906987,0.0,1.0
1996-03-28,34.25,34.75,34.0,34.75,41100,7.90144552175826,8.01679509141896,7.84377073692791,8.01679509141896,178154.110678062,0.0,1.0
1996-03-29,34.0,34.12,33.88,34.0,7000,7.84377073692791,7.87145463364647,7.81608684020934,7.84377073692791,30342.5492639035,0.0,1.0
1996-04-01,33.75,34.25,33.62,34.0,44900,7.78609595209755,7.90144552175826,7.75610506398577,7.84377073692791,194625.780278467,0.0,1.0
1996-04-02,33.88,34.0,33.75,33.88,13200,7.81608684020934,7.84377073692791,7.78609595209755,7.81608684020934,57217.3786119324,0.0,1.0
1996-04-03,33.0,34.0,33.0,33.62,20100,7.6130715976065,7.84377073692791,7.6130715976065,7.75610506398577,87126.4628863516,0.0,1.0
1996-04-04,33.75,33.88,33.0,33.12,17200,7.78609595209755,7.81608684020934,7.6130715976065,7.64075549432507,74555.9781913059,0.0,1.0
1996-04-08,33.75,33.88,33.5,33.88,11600,7.78609595209755,7.81608684020934,7.7284211672672,7.81608684020934,50281.938780183,0.0,1.0
1996-04-09,33.75,33.88,33.75,33.88,3700,7.78609595209755,7.81608684020934,7.78609595209755,7.81608684020934,16038.2046109205,0.0,1.0
1996-04-10,33.75,33.75,33.5,33.5,6100,7.78609595209755,7.78609595209755,7.7284211672672,7.7284211672672,26441.3643585445,0.0,1.0
1996-04-11,33.25,33.75,33.25,33.5,8000,7.67074638243685,7.78609595209755,7.67074638243685,7.7284211672672,34677.1991587469,0.0,1.0
1996-04-12,33.25,33.5,33.0,33.25,9300,7.67074638243685,7.7284211672672,7.6130715976065,7.67074638243685,40312.2440220433,0.0,1.0
1996-04-15,33.75,33.75,33.12,33.38,18100,7.78609595209755,7.78609595209755,7.64075549432507,7.70073727054863,78457.1630966649,0.0,1.0
1996-04-16,33.88,33.88,33.62,33.75,1800,7.81608684020934,7.81608684020934,7.75610506398577,7.78609595209755,7802.36981071805,0.0,1.0
1996-04-17,33.75,34.0,33.75,34.0,34700,7.78609595209755,7.84377073692791,7.78609595209755,7.84377073692791,150412.351351065,0.0,1.0
1996-04-18,33.88,33.88,33.62,33.75,5100,7.81608684020934,7.81608684020934,7.75610506398577,7.78609595209755,22106.7144637012,0.0,1.0
1996-04-19,33.88,33.88,33.75,33.88,15100,7.81608684020934,7.81608684020934,7.78609595209755,7.81608684020934,65453.2134121348,0.0,1.0
1996-04-22,33.75,33.88,33.5,33.75,25300,7.78609595209755,7.81608684020934,7.7284211672672,7.78609595209755,109666.642339537,0.0,1.0
1996-04-23,33.62,34.0,33.62,33.88,25700,7.75610506398577,7.84377073692791,7.75610506398577,7.81608684020934,111400.502297474,0.0,1.0
1996-04-24,33.75,33.88,33.0,33.88,39400,7.78609595209755,7.81608684020934,7.6130715976065,7.81608684020934,170785.205856829,0.0,1.0
1996-04-25,34.12,34.12,33.75,33.88,49700,7.87145463364647,7.87145463364647,7.78609595209755,7.81608684020934,215432.099773715,0.0,1.0
1996-04-26,35.88,35.88,33.88,33.88,24100,8.27748511885216,8.27748511885216,7.81608684020934,7.81608684020934,104465.062465725,0.0,1.0
1996-04-29,38.62,39.0,36.25,36.25,21600,8.90960076059281,8.99726643353495,8.36284380040108,8.36284380040108,93628.4377286167,0.0,1.0
1996-04-30,37.25,38.5,37.25,38.38,14700,8.59354293972249,8.88191686387425,8.59354293972249,8.85423296715568,63719.3534541974,0.0,1.0
1996-05-01,38.0,38.0,37.12,37.12,119100,8.76656729421354,8.76656729421354,8.5635520516107,8.5635520516107,516256.802475845,0.0,1.0
1996-05-02,37.88,38.12,37.75,38.12,26300,8.73888339749497,8.79425119093211,8.70889250938319,8.79425119093211,114001.292234381,0.0,1.0
1996-05-03,35.88,37.62,35.88,37.62,23400,8.27748511885216,8.67890162127141,8.27748511885216,8.67890162127141,101430.807539335,0.0,1.0
1996-05-06,34.0,35.62,33.75,35.62,60600,7.84377073692791,8.21750334262859,7.78609595209755,8.21750334262859,262679.783627508,0.0,1.0
1996-05-07,36.0,36.12,34.25,34.25,103100,8.30516901557072,8.33285291228929,7.90144552175826,7.90144552175826,446902.404158351,0.0,1.0
1996-05-08,37.25,37.38,36.0,36.0,21000,8.59354293972249,8.62353382783427,8.30516901557072,8.30516901557072,91027.6477917106,0.0,1.0
1996-05-09,37.38,37.62,37.25,37.25,24100,8.62353382783427,8.67890162127141,8.59354293972249,8.59354293972249,104465.062465725,0.0,1.0
1996-05-10,38.62,38.62,37.38,37.38,48700,8.90960076059281,8.90960076059281,8.62353382783427,8.62353382783427,211097.449878872,0.0,1.0
1996-05-13,39.0,39.0,38.38,38.62,9600,8.99726643353495,8.99726643353495,8.85423296715568,8.90960076059281,41612.6389904963,0.0,1.0
1996-05-14,40.38,40.38,39.0,39.0,31700,9.3156312457985,9.3156312457985,8.99726643353495,8.99726643353495,137408.401666535,0.0,1.0
1996-05-15,41.38,41.62,40.88,41.25,74400,9.54633038511991,9.60169817855704,9.4309808154592,9.51633949700812,322497.952176346,0.0,1.0
1996-05-16,41.25,41.5,41.25,41.5,6700,9.51633949700812,9.57401428183847,9.51633949700812,9.57401428183847,29042.1542954505,0.0,1.0
1996-05-17,41.62,41.75,41.5,41.5,13500,9.60169817855704,9.63168906666882,9.57401428183847,9.57401428183847,58517.7735803854,0.0,1.0
1996-05-20,41.12,41.5,40.88,41.5,15900,9.48634860889634,9.57401428183847,9.4309808154592,9.57401428183847,68920.9333280095,0.0,1.0
1996-05-21,41.62,41.75,41.0,41.0,10500,9.60169817855704,9.63168906666882,9.45866471217777,9.45866471217777,45513.8238958553,0.0,1.0
1996-05-22,41.0,41.75,40.75,41.38,9700,9.45866471217777,9.63168906666882,9.40098992734742,9.54633038511991,42046.1039799806,0.0,1.0
1996-05-23,41.25,41.5,40.88,41.12,11500,9.51633949700812,9.57401428183847,9.4309808154592,9.48634860889634,49848.4737906987,0.0,1.0
1996-05-24,41.0,41.25,40.88,40.88,10500,9.45866471217777,9.51633949700812,9.4309808154592,9.4309808154592,45513.8238958553,0.0,1.0
1996-05-28,41.0,41.62,41.0,41.5,11800,9.45866471217777,9.60169817855704,9.45866471217777,9.57401428183847,51148.8687591517,0.0,1.0
1996-05-29,40.5,41.75,40.5,41.25,12100,9.34331514251706,9.63168906666882,9.34331514251706,9.51633949700812,52449.2637276047,0.0,1.0
1996-05-30,39.75,40.25,39.5,40.25,12900,9.17029078802601,9.28564035768671,9.11261600319566,9.28564035768671,55916.9836434794,0.0,1.0
1996-05-31,39.75,40.0,39.75,39.88,20400,9.17029078802601,9.22796557285636,9.17029078802601,9.20028167613779,88426.8578548046,0.0,1.0
1996-06-03,40.38,40.38,39.75,40.0,14200,9.3156312457985,9.3156312457985,9.17029078802601,9.22796557285636,61552.0285067757,0.0,1.0
1996-06-04,39.75,40.12,39.75,40.12,3900,9.17029078802601,9.25564946957493,9.17029078802601,9.25564946957493,16905.1345898891,0.0,1.0
1996-06-05,40.12,40.62,39.88,40.0,31700,9.25564946957493,9.37099903923563,9.20028167613779,9.22796557285636,137408.401666535,0.0,1.0
1996-06-06,39.0,40.12,38.75,40.12,17100,8.99726643353495,9.25564946957493,8.9395916487046,9.25564946957493,74122.5132018215,0.0,1.0
1996-06-07,38.62,39.0,38.5,39.0,6700,8.90960076059281,8.99726643353495,8.88191686387425,8.99726643353495,29042.1542954506,0.0,1.0
1996-06-10,37.88,38.62,37.75,38.62,17100,8.73888339749497,8.90960076059281,8.70889250938319,8.90960076059281,74122.5132018216,0.0,1.0
1996-06-11,37.5,37.75,37.5,37.75,7400,8.65121772455284,8.70889250938319,8.65121772455284,8.70889250938319,32076.4092218409,0.0,1.0
1996-06-12,37.62,37.88,37.5,37.62,14000,8.67890162127141,8.73888339749497,8.65121772455284,8.67890162127141,60685.0985278071,0.0,1.0
1996-06-13,37.75,38.12,37.62,37.75,24700,8.70889250938319,8.79425119093211,8.67890162127141,8.70889250938319,107065.852402631,0.0,1.0
1996-06-14,38.25,38.38,38.0,38.0,21200,8.82424207904389,8.85423296715568,8.76656729421354,8.76656729421354,91894.5777706794,0.0,1.0
1996-06-17,38.0,38.5,38.0,38.12,58900,8.76656729421354,8.88191686387425,8.76656729421354,8.79425119093211,255310.878806274,0.0,1.0
1996-06-18,37.75,38.0,37.75,37.88,50900,8.70889250938319,8.76656729421354,8.70889250938319,8.73888339749497,220633.679647527,0.0,1.0
1996-06-19,37.88,38.0,37.88,38.0,13800,8.73888339749497,8.76656729421354,8.73888339749497,8.76656729421354,59818.1685488384,0.0,1.0
1996-06-20,37.88,38.0,37.88,37.88,10900,8.73888339749497,8.76656729421354,8.73888339749497,8.73888339749497,47247.6838537927,0.0,1.0
1996-06-21,40.0,40.0,38.25,38.25,49000,9.22796557285636,9.22796557285636,8.82424207904389,8.82424207904389,212397.844847325,0.0,1.0
1996-06-24,40.75,41.0,40.12,40.25,21300,9.40098992734742,9.45866471217777,9.25564946957493,9.28564035768671,92328.0427601636,0.0,1.0
1996-06-25,42.38,42.38,40.69,40.88,53200,9.77702952444131,9.77702952444131,9.38714797898813,9.4309808154592,230603.374405667,0.0,1.0
1996-06-26,42.25,42.88,42.25,42.5,47600,9.74703863632953,9.89237909410202,9.74703863632953,9.80471342115988,206329.334994544,0.0,1.0
1996-06-27,45.0,45.62,42.5,42.5,39500,10.3814612694634,10.5244947358427,9.80471342115988,9.80471342115988,171218.670846313,0.0,1.0
1996-06-28,45.0,45.88,44.5,45.5,28800,10.3814612694634,10.5844765120662,10.2661116998027,10.4968108391241,124837.916971489,0.0,1.0
1996-07-01,44.75,45.12,44.5,44.88,12400,10.3237864846331,10.409145166182,10.2661116998027,10.3537773727448,53749.6586960575,0.0,1.0
1996-07-02,43.0,45.12,42.5,45.12,68800,9.92006299082059,10.409145166182,9.80471342115988,10.409145166182,298223.912765223,0.0,1.0
1996-07-03,42.75,43.5,42.75,43.0,13500,9.86238820599023,10.0354125604813,9.86238820599023,9.92006299082059,58517.7735803854,0.0,1.0
1996-07-05,42.38,42.38,41.75,42.38,28300,9.77702952444131,9.77702952444131,9.63168906666882,9.77702952444131,122670.592024067,0.0,1.0
1996-07-08,42.75,42.75,42.12,42.25,9800,9.86238820599023,9.86238820599023,9.71704774821775,9.74703863632953,42479.568969465,0.0,1.0
1996-07-09,41.5,43.5,41.0,42.62,65900,9.57401428183847,10.0354125604813,9.45866471217777,9.83239731787845,285653.428070178,0.0,1.0
1996-07-10,41.75,41.75,41.38,41.5,10000,9.63168906666882,9.63168906666882,9.54633038511991,9.57401428183847,43346.4989484337,0.0,1.0
1996-07-11,40.12,41.88,39.62,41.88,53100,9.25564946957493,9.66167995478061,9.14029989991422,9.66167995478061,230169.909416183,0.0,1.0
1996-07-12,39.0,40.0,38.62,40.0,10800,8.99726643353495,9.22796557285636,8.90960076059281,9.22796557285636,46814.2188643083,0.0,1.0
1996-07-15,38.62,38.88,38.5,38.75,3800,8.90960076059281,8.96958253681638,8.88191686387425,8.9395916487046,16471.6696004048,0.0,1.0
1996-07-16,38.5,39.0,38.0,38.5,16400,8.88191686387425,8.99726643353495,8.76656729421354,8.88191686387425,71088.2582754311,0.0,1.0
1996-07-17,40.0,40.0,38.75,38.75,7500,9.22796557285636,9.22796557285636,8.9395916487046,8.9395916487046,32509.8742113252,0.0,1.0
1996-07-18,40.75,41.12,39.88,40.0,41400,9.40098992734742,9.48634860889634,9.20028167613779,9.22796557285636,179454.505646515,0.0,1.0
1996-07-19,41.38,42.0,40.88,40.88,17800,9.54633038511991,9.68936385149918,9.4309808154592,9.4309808154592,77156.7681282118,0.0,1.0
1996-07-22,41.0,41.25,40.25,41.25,13300,9.45866471217777,9.51633949700812,9.28564035768671,9.51633949700812,57650.8436014167,0.0,1.0
1996-07-23,41.38,41.75,41.25,41.5,8700,9.54633038511991,9.63168906666882,9.51633949700812,9.57401428183847,37711.4540851372,0.0,1.0
1996-07-24,41.0,41.25,40.62,40.88,34700,9.45866471217777,9.51633949700812,9.37099903923563,9.4309808154592,150412.351351065,0.0,1.0
1996-07-25,40.88,41.12,40.75,41.0,35400,9.4309808154592,9.48634860889634,9.40098992734742,9.45866471217777,153446.606277455,0.0,1.0
1996-07-26,41.75,42.0,40.62,40.62,8400,9.63168906666882,9.68936385149918,9.37099903923563,9.37099903923563,36411.0591166843,0.0,1.0
1996-07-29,43.5,44.12,42.0,42.0,178000,10.0354125604813,10.1784460268606,9.68936385149918,9.68936385149918,771567.681282118,0.0,1.0
1996-07-30,42.62,43.5,42.62,43.5,6400,9.83239731787845,10.0354125604813,9.83239731787845,10.0354125604813,27741.7593269975,0.0,1.0
1996-07-31,43.62,44.0,42.75,42.75,35100,10.0630964571999,10.150762130142,9.86238820599023,9.86238820599023,152146.211309001,0.0,1.0
1996-08-01,43.75,44.25,43.5,43.88,44600,10.0930873453116,10.2084369149723,10.0354125604813,10.1230782334234,193325.385310015,0.0,1.0
1996-08-02,44.0,44.0,43.5,43.75,39300,10.150762130142,10.150762130142,10.0354125604813,10.0930873453116,170351.740867344,0.0,1.0
1996-08-05,44.5,44.62,44.25,44.25,9700,10.2661116998027,10.2937955965213,10.2084369149723,10.2084369149723,42046.1039799806,0.0,1.0
1996-08-06,44.12,44.5,44.12,44.5,13100,10.1784460268606,10.2661116998027,10.1784460268606,10.2661116998027,56783.9136224479,0.0,1.0
1996-08-07,45.0,45.0,44.12,44.25,6600,10.3814612694634,10.3814612694634,10.1784460268606,10.2084369149723,28608.6893059662,0.0,1.0
1996-08-08,44.5,44.88,44.25,44.75,16400,10.2661116998027,10.3537773727448,10.2084369149723,10.3237864846331,71088.2582754312,0.0,1.0
1996-08-09,45.25,45.25,44.62,44.75,16700,10.4391360542938,10.4391360542938,10.2937955965213,10.3237864846331,72388.6532438839,0.0,1.0
1996-08-12,45.12,45.62,44.88,45.38,27000,10.409145166182,10.5244947358427,10.3537773727448,10.4691269424055,117035.547160771,0.0,1.0
1996-08-13,45.62,45.62,45.0,45.12,38200,10.5244947358427,10.5244947358427,10.3814612694634,10.409145166182,165583.625983016,0.0,1.0
1996-08-14,45.25,46.0,45.25,45.75,41200,10.4391360542938,10.6121604087848,10.4391360542938,10.5544856239545,178587.575667546,0.0,1.0
1996-08-15,45.38,45.5,44.88,45.5,77200,10.4691269424055,10.4968108391241,10.3537773727448,10.4968108391241,334634.971881909,0.0,1.0
1996-08-16,46.38,46.75,45.25,45.38,41300,10.699826081727,10.7851847632759,10.4391360542938,10.4691269424055,179021.04065703,0.0,1.0
1996-08-19,46.25,46.62,46.12,46.38,6900,10.6698351936152,10.7551938751641,10.6398443055034,10.699826081727,29909.0842744191,0.0,1.0
1996-08-20,46.0,46.5,45.88,46.0,16200,10.6121604087848,10.7275099784455,10.5844765120662,10.6121604087848,70221.3282964626,0.0,1.0
1996-08-21,45.25,46.12,44.75,46.12,13000,10.4391360542938,10.6398443055034,10.3237864846331,10.6398443055034,56350.4486329635,0.0,1.0
1996-08-22,44.62,45.12,44.62,45.0,4600,10.2937955965213,10.409145166182,10.2937955965213,10.3814612694634,19939.3895162794,0.0,1.0
1996-08-23,45.0,45.0,43.5,44.0,18400,10.3814612694634,10.3814612694634,10.0354125604813,10.150762130142,79757.5580651179,0.0,1.0
1996-08-26,44.75,44.88,44.75,44.88,1300,10.3237864846331,10.3537773727448,10.3237864846331,10.3537773727448,5635.04486329635,0.0,1.0
1996-08-27,46.25,46.88,44.75,44.75,29700,10.6698351936152,10.8151756513877,10.3237864846331,10.3237864846331,128739.101876848,0.0,1.0
1996-08-28,45.75,46.25,45.62,46.0,15000,10.5544856239545,10.6698351936152,10.5244947358427,10.6121604087848,65019.7484226502,0.0,1.0
1996-08-29,45.75,45.75,45.38,45.5,18500,10.5544856239545,10.5544856239545,10.4691269424055,10.4968108391241,80191.0230546019,0.0,1.0
1996-08-30,46.0,46.0,45.62,45.62,5400,10.6121604087848,10.6121604087848,10.5244947358427,10.5244947358427,23407.1094321542,0.0,1.0
1996-09-03,45.62,45.75,45.25,45.75,42600,10.5244947358427,10.5544856239545,10.4391360542938,10.5544856239545,184656.085520327,0.0,1.0
1996-09-04,45.38,45.5,45.12,45.5,23300,10.4691269424055,10.4968108391241,10.409145166182,10.4968108391241,100997.342549851,0.0,1.0
1996-09-05,45.25,45.38,45.12,45.25,18500,10.4391360542938,10.4691269424055,10.409145166182,10.4391360542938,80191.0230546019,0.0,1.0
1996-09-06,45.75,45.75,45.12,45.25,59100,10.5544856239545,10.5544856239545,10.409145166182,10.4391360542938,256177.808785242,0.0,1.0
1996-09-09,45.75,45.75,45.5,45.75,21700,10.5544856239545,10.5544856239545,10.4968108391241,10.5544856239545,94061.9027181006,0.0,1.0
1996-09-10,45.62,45.75,45.62,45.75,14600,10.5244947358427,10.5544856239545,10.5244947358427,10.5544856239545,63285.888464713,0.0,1.0
1996-09-11,45.5,45.62,45.38,45.5,2400,10.4968108391241,10.5244947358427,10.4691269424055,10.4968108391241,10403.1597476241,0.0,1.0
1996-09-12,45.12,45.75,44.75,45.75,35500,10.409145166182,10.5544856239545,10.3237864846331,10.5544856239545,153880.071266939,0.0,1.0
1996-09-13,45.38,45.5,45.0,45.25,7800,10.4691269424055,10.4968108391241,10.3814612694634,10.4391360542938,33810.2691797784,0.0,1.0
1996-09-16,45.38,46.12,45.31,45.5,31200,10.4691269424055,10.6398443055034,10.452978002653,10.4968108391241,135241.076719113,0.0,1.0
1996-09-17,45.25,45.5,45.12,45.38,5200,10.4391360542938,10.4968108391241,10.409145166182,10.4691269424055,22540.1794531854,0.0,1.0
1996-09-18,45.0,45.5,44.88,45.25,14300,10.3814612694634,10.4968108391241,10.3537773727448,10.4391360542938,61985.4934962601,0.0,1.0
1996-09-19,45.0,45.5,44.88,45.0,16400,10.3814612694634,10.4968108391241,10.3537773727448,10.3814612694634,71088.2582754312,0.0,1.0
1996-09-20,44.5,45.38,44.5,45.38,26500,10.2661116998027,10.4691269424055,10.2661116998027,10.4691269424055,114868.222213349,0.0,1.0
1996-09-23,44.25,44.75,44.0,44.75,64000,10.2084369149723,10.3237864846331,10.150762130142,10.3237864846331,277417.593269977,0.0,1.0
1996-09-24,44.62,44.62,44.25,44.25,16000,10.2937955965213,10.2937955965213,10.2084369149723,10.2084369149723,69354.3983174936,0.0,1.0
1996-09-25,45.0,45.0,44.38,44.62,12600,10.3814612694634,10.3814612694634,10.2384278030841,10.2937955965213,54616.5886750264,0.0,1.0
1996-09-26,45.12,45.12,44.75,44.88,64900,10.409145166182,10.409145166182,10.3237864846331,10.3537773727448,281318.778175334,0.0,1.0
1996-09-27,45.75,46.38,45.12,45.12,122400,10.5544856239545,10.699826081727,10.409145166182,10.409145166182,530561.147128826,0.0,1.0
1996-09-30,45.5,45.88,45.0,45.75,35600,10.4968108391241,10.5844765120662,10.3814612694634,10.5544856239545,154313.536256424,0.0,1.0
1996-10-01,45.5,45.75,45.5,45.62,30600,10.4968108391241,10.5544856239545,10.4968108391241,10.5244947358427,132640.286782207,0.0,1.0
1996-10-02,45.5,45.5,45.12,45.38,8300,10.4968108391241,10.4968108391241,10.409145166182,10.4691269424055,35977.5941271999,0.0,1.0
1996-10-03,45.75,45.88,45.5,45.5,16300,10.5544856239545,10.5844765120662,10.4968108391241,10.4968108391241,70654.7932859466,0.0,1.0
1996-10-04,46.0,46.0,45.75,45.75,30900,10.6121604087848,10.6121604087848,10.5544856239545,10.5544856239545,133940.68175066,0.0,1.0
1996-10-07,47.12,47.5,46.25,46.25,28100,10.8705434448248,10.9582091177669,10.6698351936152,10.6698351936152,121803.662045098,0.0,1.0
1996-10-08,47.0,47.5,46.75,47.12,12100,10.8428595481062,10.9582091177669,10.7851847632759,10.8705434448248,52449.2637276048,0.0,1.0
1996-10-09,46.88,47.0,46.75,46.75,2300,10.8151756513877,10.8428595481062,10.7851847632759,10.7851847632759,9969.6947581397,0.0,1.0
1996-10-10,46.38,46.75,46.38,46.75,5500,10.699826081727,10.7851847632759,10.699826081727,10.7851847632759,23840.5744216384,0.0,1.0
1996-10-11,46.88,47.25,46.38,46.38,7700,10.8151756513877,10.9005343329366,10.699826081727,10.699826081727,33376.8041902938,0.0,1.0
1996-10-14,46.75,47.0,46.62,46.75,7200,10.7851847632759,10.8428595481062,10.7551938751641,10.7851847632759,31209.4792428721,0.0,1.0
1996-10-15,47.0,47.25,46.88,47.0,31500,10.8428595481062,10.9005343329366,10.8151756513877,10.8428595481062,136541.471687566,0.0,1.0
1996-10-16,47.5,47.5,47.0,47.0,4200,10.9582091177669,10.9582091177669,10.8428595481062,10.8428595481062,18205.5295583422,0.0,1.0
1996-10-17,47.62,47.75,47.5,47.5,3000,10.9858930144855,11.0158839025973,10.9582091177669,10.9582091177669,13003.9496845301,0.0,1.0
1996-10-18,47.38,47.62,47.38,47.62,8300,10.9305252210484,10.9858930144855,10.9305252210484,10.9858930144855,35977.5941271998,0.0,1.0
1996-10-21,47.38,47.38,47.25,47.25,9000,10.9305252210484,10.9305252210484,10.9005343329366,10.9005343329366,39011.8490535901,0.0,1.0
1996-10-22,47.38,47.5,47.38,47.5,10400,10.9305252210484,10.9582091177669,10.9305252210484,10.9582091177669,45080.3589063708,0.0,1.0
1996-10-23,47.38,47.5,47.25,47.25,12800,10.9305252210484,10.9582091177669,10.9005343329366,10.9005343329366,55483.5186539948,0.0,1.0
1996-10-24,47.75,48.62,47.38,47.38,18700,11.0158839025973,11.2165921538069,10.9305252210484,10.9305252210484,81057.9530335708,0.0,1.0
1996-10-25,48.75,48.75,48.0,48.25,8600,11.2465830419187,11.2465830419187,11.0735586874276,11.131233472258,37277.9890956529,0.0,1.0
1996-10-28,49.75,49.75,48.5,48.62,18500,11.4772821812401,11.4772821812401,11.1889082570883,11.2165921538069,80191.0230546022,0.0,1.0
1996-10-29,50.62,50.62,49.88,49.88,11100,11.6779904324497,11.6779904324497,11.5072730693519,11.5072730693519,48114.6138327614,0.0,1.0
1996-10-30,50.62,50.75,50.38,50.75,4300,11.6779904324497,11.7079813205615,11.6226226390126,11.7079813205615,18638.9945478265,0.0,1.0
1996-10-31,49.88,50.62,49.62,50.38,64700,11.5072730693519,11.6779904324497,11.4472912931283,11.6226226390126,280451.848196365,0.0,1.0
1996-11-01,49.75,50.12,49.75,49.75,39400,11.4772821812401,11.562640862789,11.4772821812401,11.4772821812401,170785.205856828,0.0,1.0
1996-11-04,49.0,50.0,49.0,50.0,105200,11.304257826749,11.5349569660704,11.304257826749,11.5349569660704,456005.168937524,0.0,1.0
1996-11-05,48.25,48.88,48.25,48.88,12200,11.131233472258,11.2765739300305,11.131233472258,11.2765739300305,52882.728717089,0.0,1.0
1996-11-06,46.62,48.25,46.62,48.25,31000,10.7551938751641,11.131233472258,10.7551938751641,11.131233472258,134374.146740144,0.0,1.0
1996-11-07,45.75,45.88,45.12,45.75,94400,10.5544856239545,10.5844765120662,10.409145166182,10.5544856239545,409190.950073212,0.0,1.0
1996-11-08,46.12,46.25,45.5,45.5,29100,10.6398443055034,10.6698351936152,10.4968108391241,10.4968108391241,126138.311939942,0.0,1.0
1996-11-11,45.75,46.0,45.75,45.75,32900,10.5544856239545,10.6121604087848,10.5544856239545,10.5544856239545,142609.981540346,0.0,1.0
1996-11-12,46.12,46.25,46.0,46.0,5100,10.6398443055034,10.6698351936152,10.6121604087848,10.6121604087848,22106.7144637011,0.0,1.0
1996-11-13,46.12,46.5,46.12,46.38,5300,10.6398443055034,10.7275099784455,10.6398443055034,10.699826081727,22973.6444426698,0.0,1.0
1996-11-14,45.88,45.88,45.62,45.88,5900,10.5844765120662,10.5844765120662,10.5244947358427,10.5844765120662,25574.434379576,0.0,1.0
1996-11-15,45.5,46.25,45.5,45.75,21400,10.4968108391241,10.6698351936152,10.4968108391241,10.5544856239545,92761.5077496481,0.0,1.0
1996-11-18,45.88,45.88,45.25,45.5,7500,10.5844765120662,10.5844765120662,10.4391360542938,10.4968108391241,32509.8742113254,0.0,1.0
1996-11-19,46.12,46.38,45.62,45.62,25300,10.6398443055034,10.699826081727,10.5244947358427,10.5244947358427,109666.642339537,0.0,1.0
1996-11-20,46.25,46.38,46.12,46.25,7900,10.6698351936152,10.699826081727,10.6398443055034,10.6698351936152,34243.7341692625,0.0,1.0
1996-11-21,45.75,46.5,45.75,46.5,13100,10.5544856239545,10.7275099784455,10.5544856239545,10.7275099784455,56783.9136224479,0.0,1.0
1996-11-22,46.12,46.12,45.62,46.0,11400,10.6398443055034,10.6398443055034,10.5244947358427,10.6121604087848,49415.0088012143,0.0,1.0
1996-11-25,45.75,46.38,45.5,46.25,17100,10.5544856239545,10.699826081727,10.4968108391241,10.6698351936152,74122.5132018212,0.0,1.0
1996-11-26,44.88,45.75,44.88,45.75,20800,10.3537773727448,10.5544856239545,10.3537773727448,10.5544856239545,90160.7178127423,0.0,1.0
1996-11-27,45.0,45.5,44.62,44.75,46100,10.3814612694634,10.4968108391241,10.2937955965213,10.3237864846331,199827.360152279,0.0,1.0
1996-11-29,44.62,45.0,44.62,44.88,30800,10.2937955965213,10.3814612694634,10.2937955965213,10.3537773727448,133507.216761175,0.0,1.0
1996-12-02,44.12,44.62,43.75,44.62,40100,10.1784460268606,10.2937955965213,10.0930873453116,10.2937955965213,173819.460783218,0.0,1.0
1996-12-03,42.88,44.0,42.38,43.88,42900,9.89237909410202,10.150762130142,9.77702952444131,10.1230782334234,185956.48048878,0.0,1.0
1996-12-04,43.12,43.5,42.88,43.12,22000,9.94774688753916,10.0354125604813,9.89237909410202,9.94774688753916,95362.2976865539,0.0,1.0
1996-12-05,42.0,43.25,41.62,43.25,51500,9.68936385149918,9.97773777565094,9.60169817855704,9.97773777565094,223234.469584433,0.0,1.0
1996-12-06,40.62,41.38,40.62,41.25,32700,9.37099903923563,9.54633038511991,9.37099903923563,9.51633949700812,141743.051561378,0.0,1.0
1996-12-09,40.25,41.25,40.12,40.62,21200,9.28564035768671,9.51633949700812,9.25564946957493,9.37099903923563,91894.5777706793,0.0,1.0
1996-12-10,39.88,40.62,39.5,40.5,92800,9.20028167613779,9.37099903923563,9.11261600319566,9.34331514251706,402255.510241464,0.0,1.0
1996-12-11,39.38,39.62,38.5,39.5,126700,9.08493210647709,9.14029989991422,8.88191686387425,9.11261600319566,549200.141676654,0.0,1.0
1996-12-12,38.75,39.38,38.75,39.38,30600,8.9395916487046,9.08493210647709,8.9395916487046,9.08493210647709,132640.286782207,0.0,1.0
1996-12-13,38.5,39.0,38.38,39.0,64500,8.88191686387425,8.99726643353495,8.85423296715568,8.99726643353495,279584.918217397,0.0,1.0
1996-12-16,37.0,38.88,36.75,38.75,162300,8.53586815489213,8.96958253681638,8.47819337006178,8.9395916487046,703513.677933078,0.0,1.0
1996-12-17,38.0,38.25,36.88,37.25,40800,8.76656729421354,8.82424207904389,8.50818425817356,8.59354293972249,176853.715709609,0.0,1.0
1996-12-18,42.0,42.0,37.88,37.88,139200,9.68936385149918,9.68936385149918,8.73888339749497,8.73888339749497,603383.265362196,0.0,1.0
1996-12-19,22.0,22.5,20.75,20.75,75300,10.150762130142,10.3814612694634,9.57401428183847,9.57401428183847,163199.568540853,0.0,2.0
1996-12-20,22.0,22.12,21.75,21.88,40700,10.150762130142,10.2061299235791,10.0354125604813,10.0953943367049,88210.1253600624,0.0,1.0
1996-12-23,20.75,22.0,20.12,22.0,47900,9.57401428183847,10.150762130142,9.2833333662935,10.150762130142,103814.864981499,0.0,1.0
1996-12-24,21.5,21.88,20.75,20.75,17400,9.92006299082059,10.0953943367049,9.57401428183847,9.57401428183847,37711.4540851373,0.0,1.0
1996-12-26,21.5,22.25,21.5,21.5,19100,9.92006299082059,10.2661116998027,9.92006299082059,9.92006299082059,41395.9064957541,0.0,1.0
1996-12-27,21.62,21.75,21.38,21.62,30800,9.97543078425772,10.0354125604813,9.86469519738345,9.97543078425772,66753.6083805878,0.0,1.0
1996-12-30,23.38,24.25,21.62,21.62,80600,10.7874917546691,11.1889082570883,9.97543078425772,9.97543078425772,174686.390762187,0.0,1.0
1996-12-31,23.5,23.5,23.12,23.12,45000,10.8428595481062,10.8428595481062,10.667528202222,10.667528202222,97529.6226339759,0.0,1.0
1997-01-02,22.75,23.25,22.62,23.0,118000,10.4968108391241,10.7275099784455,10.4368290629005,10.6121604087848,255744.343795759,0.0,1.0
1997-01-03,23.0,23.75,23.0,23.0,56600,10.6121604087848,10.9582091177669,10.6121604087848,10.6121604087848,122670.592024067,0.0,1.0
1997-01-06,25.12,25.38,23.62,23.62,55900,11.5903247595076,11.7102883119547,10.8982273415434,10.8982273415434,121153.464560872,0.0,1.0
1997-01-07,25.5,25.62,25.12,25.12,30900,11.7656561053919,11.821023898829,11.5903247595076,11.5903247595076,66970.3408753297,0.0,1.0
1997-01-08,26.0,26.0,25.5,25.5,43200,11.9963552447133,11.9963552447133,11.7656561053919,11.7656561053919,93628.4377286164,0.0,1.0
1997-01-09,27.12,27.12,26.5,26.62,60100,12.5131213167932,12.5131213167932,12.2270543840347,12.2824221774718,130256.229340043,0.0,1.0
1997-01-10,26.25,26.62,26.12,26.38,41300,12.111704814374,12.2824221774718,12.0517230381504,12.1716865905975,89510.5203285153,0.0,1.0
1997-01-13,25.88,27.0,25.62,26.88,33900,11.9409874512761,12.4577535233561,11.821023898829,12.4023857299189,73472.3157175952,0.0,1.0
1997-01-14,25.5,26.62,25.5,26.0,51700,11.7656561053919,12.2824221774718,11.7656561053919,11.9963552447133,112050.699781701,0.0,1.0
1997-01-15,26.12,26.12,25.62,25.62,20200,12.0517230381504,12.0517230381504,11.821023898829,11.821023898829,43779.963937918,0.0,1.0
1997-01-16,25.5,26.5,25.5,26.38,53800,11.7656561053919,12.2270543840347,11.7656561053919,12.1716865905975,116602.082171286,0.0,1.0
1997-01-17,25.62,26.0,25.38,25.5,27800,11.821023898829,11.9963552447133,11.7102883119547,11.7656561053919,60251.6335383227,0.0,1.0
1997-01-20,25.62,26.12,25.38,25.75,51000,11.821023898829,12.0517230381504,11.7102883119547,11.8810056750526,110533.572318506,0.0,1.0
1997-01-21,26.25,26.25,25.75,25.75,62200,12.111704814374,12.111704814374,11.8810056750526,11.8810056750526,134807.611729628,0.0,1.0
1997-01-22,26.38,26.38,26.0,26.12,122500,12.1716865905975,12.1716865905975,11.9963552447133,12.0517230381504,265497.306059157,0.0,1.0
1997-01-23,27.5,28.0,26.38,26.5,155800,12.6884526626775,12.9191518019989,12.1716865905975,12.2270543840347,337669.226808298,0.0,1.0
1997-01-24,26.0,27.5,26.0,27.5,126800,11.9963552447133,12.6884526626775,11.9963552447133,12.6884526626775,274816.803333068,0.0,1.0
1997-01-27,26.0,26.25,25.88,26.0,289800,11.9963552447133,12.111704814374,11.9409874512761,11.9963552447133,628090.769762802,0.0,1.0
1997-01-28,26.12,26.5,26.0,26.25,57700,12.0517230381504,12.2270543840347,11.9963552447133,12.111704814374,125054.649466231,0.0,1.0
1997-01-29,26.0,26.38,26.0,26.25,41000,11.9963552447133,12.1716865905975,11.9963552447133,12.111704814374,88860.3228442887,0.0,1.0
1997-01-30,26.25,26.38,26.0,26.12,42900,12.111704814374,12.1716865905975,11.9963552447133,12.0517230381504,92978.2402443899,0.0,1.0
1997-01-31,26.25,26.25,26.0,26.25,19400,12.111704814374,12.111704814374,11.9963552447133,12.111704814374,42046.1039799805,0.0,1.0
1997-02-03,26.25,26.25,26.12,26.25,12400,12.111704814374,12.111704814374,12.0517230381504,12.111704814374,26874.8293480288,0.0,1.0
1997-02-04,25.75,26.25,25.5,26.25,61500,11.8810056750526,12.111704814374,11.7656561053919,12.111704814374,133290.484266433,0.0,1.0
1997-02-05,25.5,25.75,25.38,25.75,31600,11.7656561053919,11.8810056750526,11.7102883119547,11.8810056750526,68487.4683385249,0.0,1.0
1997-02-06,25.5,25.88,25.5,25.75,74200,11.7656561053919,11.9409874512761,11.7656561053919,11.8810056750526,160815.511098688,0.0,1.0
1997-02-07,25.75,25.88,25.62,25.62,23900,11.8810056750526,11.9409874512761,11.821023898829,11.821023898829,51799.066243378,0.0,1.0
1997-02-10,25.75,26.0,25.75,25.75,31800,11.8810056750526,11.9963552447133,11.8810056750526,11.8810056750526,68920.9333280093,0.0,1.0
1997-02-11,25.88,26.12,25.75,25.75,51700,11.9409874512761,12.0517230381504,11.8810056750526,11.8810056750526,112050.699781701,0.0,1.0
1997-02-12,26.12,26.25,25.75,25.75,110700,12.0517230381504,12.111704814374,11.8810056750526,11.8810056750526,239922.87167958,0.0,1.0
1997-02-13,25.88,26.38,25.75,26.12,40500,11.9409874512761,12.1716865905975,11.8810056750526,12.0517230381504,87776.6603705783,0.0,1.0
1997-02-14,25.25,25.88,25.12,25.88,29400,11.6503065357312,11.9409874512761,11.5903247595076,11.9409874512761,63719.3534541972,0.0,1.0
1997-02-18,25.25,25.38,24.5,25.25,102200,11.6503065357312,11.7102883119547,11.304257826749,11.6503065357312,221500.609626495,0.0,1.0
1997-02-19,25.75,25.75,25.12,25.12,15300,11.8810056750526,11.8810056750526,11.5903247595076,11.5903247595076,33160.0716955516,0.0,1.0
1997-02-20,25.75,25.88,25.38,25.5,70700,11.8810056750526,11.9409874512761,11.7102883119547,11.7656561053919,153229.873782712,0.0,1.0
1997-02-21,25.62,26.0,25.5,25.62,15600,11.821023898829,11.9963552447133,11.7656561053919,11.821023898829,33810.2691797782,0.0,1.0
1997-02-24,25.38,25.88,25.25,25.62,19400,11.7102883119547,11.9409874512761,11.6503065357312,11.821023898829,42046.1039799807,0.0,1.0
1997-02-25,24.12,25.38,24.12,25.25,38100,11.1289264808648,11.7102883119547,11.1289264808648,11.6503065357312,82575.0804967659,0.0,1.0
1997-02-26,23.38,24.25,23.38,24.25,26700,10.7874917546691,11.1889082570883,10.7874917546691,11.1889082570883,57867.5760961588,0.0,1.0
1997-02-27,21.75,23.5,21.75,23.5,85700,10.0354125604813,10.8428595481062,10.0354125604813,10.8428595481062,185739.747994038,0.0,1.0
1997-02-28,19.88,21.0,19.0,21.0,288000,9.17259777941922,9.68936385149918,8.76656729421354,9.68936385149918,624189.584857444,0.0,1.0
1997-03-03,20.0,20.12,19.75,19.88,115700,9.22796557285636,9.2833333662935,9.11261600319566,9.17259777941922,250759.496416689,0.0,1.0
1997-03-04,19.62,20.25,19.62,20.25,191000,9.05263422697209,9.34331514251706,9.05263422697209,9.34331514251706,413959.064957541,0.0,1.0
1997-03-05,20.5,20.5,19.75,19.88,198200,9.45866471217777,9.45866471217777,9.11261600319566,9.17259777941922,429563.804578977,0.0,1.0
1997-03-06,21.62,21.88,21.0,21.0,144900,9.97543078425772,10.0953943367049,9.68936385149918,9.68936385149918,314045.384881402,0.0,1.0
1997-03-07,23.38,23.75,21.75,21.75,141900,10.7874917546691,10.9582091177669,10.0354125604813,10.0354125604813,307543.410039136,0.0,1.0
1997-03-10,23.38,23.5,23.12,23.25,30400,10.7874917546691,10.8428595481062,10.667528202222,10.7275099784455,65886.678401619,0.0,1.0
1997-03-11,22.12,23.5,22.0,23.38,44000,10.2061299235791,10.8428595481062,10.150762130142,10.7874917546691,95362.2976865543,0.0,1.0
1997-03-12,22.25,22.25,22.0,22.25,25200,10.2661116998027,10.2661116998027,10.150762130142,10.2661116998027,54616.5886750264,0.0,1.0
1997-03-13,21.5,22.25,21.5,22.12,22100,9.92006299082059,10.2661116998027,9.92006299082059,10.2061299235791,47897.8813380192,0.0,1.0
1997-03-14,21.25,21.62,21.0,21.62,59100,9.80471342115988,9.97543078425772,9.68936385149918,9.97543078425772,128088.904392621,0.0,1.0
1997-03-17,21.0,21.12,20.88,21.12,15400,9.68936385149918,9.74473164493632,9.63399605806204,9.74473164493632,33376.8041902939,0.0,1.0
1997-03-18,21.12,21.5,21.0,21.12,16300,9.74473164493632,9.92006299082059,9.68936385149918,9.74473164493632,35327.3966429734,0.0,1.0
1997-03-19,22.12,22.38,21.38,21.38,16900,10.2061299235791,10.3260934760263,9.86469519738345,9.86469519738345,36627.7916114265,0.0,1.0
1997-03-20,22.25,22.25,22.12,22.12,15000,10.2661116998027,10.2661116998027,10.2061299235791,10.2061299235791,32509.8742113252,0.0,1.0
1997-03-21,21.75,22.25,21.75,22.25,45800,10.0354125604813,10.2661116998027,10.0354125604813,10.2661116998027,99263.482591913,0.0,1.0
1997-03-24,21.75,21.75,21.0,21.62,165900,10.0354125604813,10.0354125604813,9.68936385149918,9.97543078425772,359559.208777257,0.0,1.0
1997-03-25,21.88,22.0,21.62,21.75,52200,10.0953943367049,10.150762130142,9.97543078425772,10.0354125604813,113134.362255411,0.0,1.0
1997-03-26,21.5,21.75,21.5,21.62,16900,9.92006299082059,10.0354125604813,9.92006299082059,9.97543078425772,36627.7916114264,0.0,1.0
1997-03-27,22.25,22.25,21.5,22.0,857500,10.2661116998027,10.2661116998027,9.92006299082059,10.150762130142,1858481.14241409,0.0,1.0
1997-03-31,22.0,22.25,21.75,22.12,170100,10.150762130142,10.2661116998027,10.0354125604813,10.2061299235791,368661.973556428,0.0,1.0
1997-04-01,21.88,22.12,21.75,21.75,107700,10.0953943367049,10.2061299235791,10.0354125604813,10.0354125604813,233420.896837314,0.0,1.0
1997-04-02,22.88,23.12,22.0,22.0,103300,10.5567926153477,10.667528202222,10.150762130142,10.150762130142,223884.667068659,0.0,1.0
1997-04-03,23.0,23.0,22.62,22.75,119700,10.6121604087848,10.6121604087848,10.4368290629005,10.4968108391241,259428.796206376,0.0,1.0
1997-04-04,23.75,23.88,23.0,23.0,41700,10.9582091177669,11.0181908939905,10.6121604087848,10.6121604087848,90377.4503074844,0.0,1.0
1997-04-07,24.88,24.88,23.75,23.75,44700,11.4795891726333,11.4795891726333,10.9582091177669,10.9582091177669,96879.4251497493,0.0,1.0
1997-04-08,24.25,24.88,24.25,24.62,90600,11.1889082570883,11.4795891726333,11.1889082570883,11.3596256201862,196359.640236405,0.0,1.0
1997-04-09,23.62,24.12,23.0,24.0,42300,10.8982273415434,11.1289264808648,10.6121604087848,11.0735586874276,91677.8452759368,0.0,1.0
1997-04-10,23.62,24.0,23.62,23.75,36000,10.8982273415434,11.0735586874276,10.8982273415434,10.9582091177669,78023.6981071803,0.0,1.0
1997-04-11,23.12,23.25,22.12,23.12,63100,10.667528202222,10.7275099784455,10.2061299235791,10.667528202222,136758.204182307,0.0,1.0
1997-04-14,22.75,22.88,22.12,22.5,80600,10.4968108391241,10.5567926153477,10.2061299235791,10.3814612694634,174686.390762188,0.0,1.0
1997-04-15,24.12,24.12,23.12,23.12,75300,11.1289264808648,11.1289264808648,10.667528202222,10.667528202222,163199.568540852,0.0,1.0
1997-04-16,25.0,25.38,24.25,24.25,95400,11.5349569660704,11.7102883119547,11.1889082570883,11.1889082570883,206762.799984029,0.0,1.0
1997-04-17,25.5,25.75,25.12,25.25,87300,11.7656561053919,11.8810056750526,11.5903247595076,11.6503065357312,189207.467909912,0.0,1.0
1997-04-18,25.12,25.88,25.0,25.62,74600,11.5903247595076,11.9409874512761,11.5349569660704,11.821023898829,161682.441077657,0.0,1.0
1997-04-21,24.0,25.0,24.0,25.0,46600,11.0735586874276,11.5349569660704,11.0735586874276,11.5349569660704,100997.342549851,0.0,1.0
1997-04-22,23.5,24.0,23.5,23.88,32200,10.8428595481062,11.0735586874276,10.8428595481062,11.0181908939905,69787.8633069783,0.0,1.0
1997-04-23,23.5,23.88,23.5,23.62,32700,10.8428595481062,11.0181908939905,10.8428595481062,10.8982273415434,70871.5257806892,0.0,1.0
1997-04-24,23.0,23.62,23.0,23.62,58000,10.6121604087848,10.8982273415434,10.6121604087848,10.8982273415434,125704.846950458,0.0,1.0
1997-04-25,22.75,23.38,22.75,23.0,129900,10.4968108391241,10.7874917546691,10.4968108391241,10.6121604087848,281535.510670077,0.0,1.0
1997-04-28,22.0,22.75,22.0,22.75,26700,10.150762130142,10.4968108391241,10.150762130142,10.4968108391241,57867.5760961589,0.0,1.0
1997-04-29,22.0,22.5,22.0,22.12,37400,10.150762130142,10.3814612694634,10.150762130142,10.2061299235791,81057.9530335709,0.0,1.0
1997-04-30,22.0,22.12,21.62,22.0,66300,10.150762130142,10.2061299235791,9.97543078425772,10.150762130142,143693.644014057,0.0,1.0
1997-05-01,22.62,22.62,22.12,22.12,116000,10.4368290629005,10.4368290629005,10.2061299235791,10.2061299235791,251409.693900916,0.0,1.0
1997-05-02,24.38,24.62,22.62,22.62,128200,11.2488900333119,11.3596256201862,10.4368290629005,10.4368290629005,277851.05825946,0.0,1.0
1997-05-05,24.62,24.88,24.5,24.75,63500,11.3596256201862,11.4795891726333,11.304257826749,11.4196073964097,137625.134161277,0.0,1.0
1997-05-06,24.12,24.5,24.12,24.38,47200,11.1289264808648,11.304257826749,11.1289264808648,11.2488900333119,102297.737518303,0.0,1.0
1997-05-07,23.0,24.12,23.0,24.12,21800,10.6121604087848,11.1289264808648,10.6121604087848,11.1289264808648,47247.6838537927,0.0,1.0
1997-05-08,24.25,24.25,22.5,22.5,239000,11.1889082570883,11.1889082570883,10.3814612694634,10.3814612694634,517990.662433784,0.0,1.0
1997-05-09,24.62,25.5,24.38,24.38,71800,11.3596256201862,11.7656561053919,11.2488900333119,11.2488900333119,155613.931224876,0.0,1.0
1997-05-12,24.5,24.62,24.12,24.62,26900,11.304257826749,11.3596256201862,11.1289264808648,11.3596256201862,58301.0410856435,0.0,1.0
1997-05-13,24.62,24.88,24.38,24.5,50300,11.3596256201862,11.4795891726333,11.2488900333119,11.304257826749,109016.44485531,0.0,1.0
1997-05-14,24.62,25.75,24.62,25.0,56600,11.3596256201862,11.8810056750526,11.3596256201862,11.5349569660704,122670.592024067,0.0,1.0
1997-05-15,25.38,25.38,25.12,25.12,41700,11.7102883119547,11.7102883119547,11.5903247595076,11.5903247595076,90377.4503074843,0.0,1.0
1997-05-16,26.12,26.75,25.38,25.38,59200,12.0517230381504,12.3424039536954,11.7102883119547,11.7102883119547,128305.636887364,0.0,1.0
1997-05-19,26.25,26.38,26.0,26.12,38800,12.111704814374,12.1716865905975,11.9963552447133,12.0517230381504,84092.2079599611,0.0,1.0
1997-05-20,26.38,26.62,26.0,26.25,96000,12.1716865905975,12.2824221774718,11.9963552447133,12.111704814374,208063.194952482,0.0,1.0
1997-05-21,27.38,27.38,26.5,26.5,120400,12.6330848692404,12.6330848692404,12.2270543840347,12.2270543840347,260945.92366957,0.0,1.0
1997-05-22,27.75,28.38,27.38,27.62,143000,12.8038022323382,13.0944831478832,12.6330848692404,12.7438204561146,309927.467481301,0.0,1.0
1997-05-23,27.38,27.62,27.38,27.62,54000,12.6330848692404,12.7438204561146,12.6330848692404,12.7438204561146,117035.54716077,0.0,1.0
1997-05-27,27.25,27.62,27.25,27.5,22000,12.5731030930168,12.7438204561146,12.5731030930168,12.6884526626775,47681.148843277,0.0,1.0
1997-05-28,27.5,27.62,27.38,27.5,95400,12.6884526626775,12.7438204561146,12.6330848692404,12.6884526626775,206762.799984028,0.0,1.0
1997-05-29,27.62,27.62,27.5,27.5,42600,12.7438204561146,12.7438204561146,12.6884526626775,12.6884526626775,92328.0427601639,0.0,1.0
1997-05-30,27.62,27.62,27.5,27.62,27100,12.7438204561146,12.7438204561146,12.6884526626775,12.7438204561146,58734.5060751277,0.0,1.0
1997-06-02,27.5,27.62,27.25,27.62,50300,12.6884526626775,12.7438204561146,12.5731030930168,12.7438204561146,109016.444855311,0.0,1.0
1997-06-03,27.75,27.88,27.5,27.5,48300,12.8038022323382,12.8637840085618,12.6884526626775,12.6884526626775,104681.794960467,0.0,1.0
1997-06-04,28.25,28.38,27.75,27.75,54700,13.0345013716596,13.0944831478832,12.8038022323382,12.8038022323382,118552.674623966,0.0,1.0
1997-06-05,28.5,28.62,28.12,28.38,12300,13.1498509413203,13.2052187347575,12.974519595436,13.0944831478832,26658.0968532867,0.0,1.0
1997-06-06,29.88,29.88,28.5,28.5,26400,13.7865805658474,13.7865805658474,13.1498509413203,13.1498509413203,57217.3786119324,0.0,1.0
1997-06-09,28.75,29.62,28.62,29.5,74100,13.265200510981,13.6666170134003,13.2052187347575,13.6112492199631,160598.778603947,0.0,1.0
1997-06-10,27.75,28.88,27.5,28.88,131000,12.8038022323382,13.3251822872046,12.6884526626775,13.3251822872046,283919.56811224,0.0,1.0
1997-06-11,27.5,28.25,27.38,27.75,81700,12.6884526626775,13.0345013716596,12.6330848692404,12.8038022323382,177070.448204351,0.0,1.0
1997-06-12,27.75,27.75,27.25,27.5,55200,12.8038022323382,12.8038022323382,12.5731030930168,12.6884526626775,119636.337097677,0.0,1.0
1997-06-13,27.62,28.25,27.62,28.0,70700,12.7438204561146,13.0345013716596,12.7438204561146,12.9191518019989,153229.873782713,0.0,1.0
1997-06-16,27.62,28.0,27.62,27.88,44900,12.7438204561146,12.9191518019989,12.7438204561146,12.8637840085618,97312.8901392338,0.0,1.0
1997-06-17,27.38,27.88,27.25,27.75,24600,12.6330848692404,12.8637840085618,12.5731030930168,12.8038022323382,53316.1937065732,0.0,1.0
1997-06-18,27.75,27.75,27.12,27.25,28500,12.8038022323382,12.8038022323382,12.5131213167932,12.5731030930168,61768.7610015179,0.0,1.0
1997-06-19,27.75,27.88,27.62,27.62,22400,12.8038022323382,12.8637840085618,12.7438204561146,12.7438204561146,48548.0788222457,0.0,1.0
1997-06-20,27.12,27.38,27.0,27.0,51800,12.5131213167932,12.6330848692404,12.4577535233561,12.4577535233561,112267.432276443,0.0,1.0
1997-06-23,26.88,27.25,26.88,27.12,13000,12.4023857299189,12.5731030930168,12.4023857299189,12.5131213167932,28175.224316482,0.0,1.0
1997-06-24,27.38,27.62,26.75,26.88,29100,12.6330848692404,12.7438204561146,12.3424039536954,12.4023857299189,63069.1559699707,0.0,1.0
1997-06-25,26.38,27.38,26.38,27.12,37500,12.1716865905975,12.6330848692404,12.1716865905975,12.5131213167932,81274.6855283133,0.0,1.0
1997-06-26,26.75,27.25,26.62,26.62,34700,12.3424039536954,12.5731030930168,12.2824221774718,12.2824221774718,75206.1756755322,0.0,1.0
1997-06-27,26.62,27.0,26.5,27.0,47200,12.2824221774718,12.4577535233561,12.2270543840347,12.4577535233561,102297.737518304,0.0,1.0
1997-06-30,27.0,27.0,26.88,26.88,63700,12.4577535233561,12.4577535233561,12.4023857299189,12.4023857299189,138058.599150761,0.0,1.0
1997-07-01,26.88,27.0,26.56,27.0,32300,12.4023857299189,12.4577535233561,12.2547382807532,12.4577535233561,70004.5958017206,0.0,1.0
1997-07-02,26.88,27.31,26.88,26.88,18300,12.4023857299189,12.6007869897354,12.4023857299189,12.4023857299189,39662.0465378169,0.0,1.0
1997-07-03,26.88,27.12,26.88,26.88,4300,12.4023857299189,12.5131213167932,12.4023857299189,12.4023857299189,9319.49727391327,0.0,1.0
1997-07-07,27.44,27.5,27.12,27.12,27500,12.6607687659589,12.6884526626775,12.5131213167932,12.5131213167932,59601.4360540964,0.0,1.0
1997-07-08,27.88,27.88,27.12,27.44,34600,12.8637840085618,12.8637840085618,12.5131213167932,12.6607687659589,74989.44318079,0.0,1.0
1997-07-09,28.31,28.5,27.81,27.88,22300,13.0621852683782,13.1498509413203,12.8314861290568,12.8637840085618,48331.3463275034,0.0,1.0
1997-07-10,29.0,29.06,28.31,28.31,16800,13.3805500806417,13.4082339773603,13.0621852683782,13.0621852683782,36411.0591166843,0.0,1.0
1997-07-11,28.38,29.75,28.38,29.62,96300,13.0944831478832,13.7265987896238,13.0944831478832,13.6666170134003,208713.392436708,0.0,1.0
1997-07-14,29.44,29.56,28.25,28.25,33400,13.5835653232446,13.6389331166817,13.0345013716596,13.0345013716596,72388.653243884,0.0,1.0
1997-07-15,29.94,29.94,29.5,29.69,48600,13.814264462566,13.814264462566,13.6112492199631,13.6989148929053,105331.992444694,0.0,1.0
1997-07-16,30.19,30.38,29.75,29.94,24200,13.9296140322267,14.0172797051688,13.7265987896238,13.814264462566,52449.2637276046,0.0,1.0
1997-07-17,29.69,30.25,29.5,30.25,110300,13.6989148929053,13.9572979289452,13.6112492199631,13.9572979289452,239055.941700611,0.0,1.0
1997-07-18,29.12,29.94,29.12,29.94,33400,13.4359178740789,13.814264462566,13.4359178740789,13.814264462566,72388.653243884,0.0,1.0
1997-07-21,29.31,29.31,28.88,29.0,20400,13.523583547021,13.523583547021,13.3251822872046,13.3805500806417,44213.4289274023,0.0,1.0
1997-07-22,29.5,29.5,29.25,29.25,78800,13.6112492199631,13.6112492199631,13.4958996503024,13.4958996503024,170785.205856829,0.0,1.0
1997-07-23,29.5,29.75,29.31,29.38,49400,13.6112492199631,13.7265987896238,13.523583547021,13.555881426526,107065.852402631,0.0,1.0
1997-07-24,29.25,29.5,29.25,29.5,59300,13.4958996503024,13.6112492199631,13.4958996503024,13.6112492199631,128522.369382106,0.0,1.0
1997-07-25,28.25,29.25,28.25,29.12,60900,13.0345013716596,13.4958996503024,13.0345013716596,13.4359178740789,131990.089297981,0.0,1.0
1997-07-28,28.88,29.12,28.25,28.25,62600,13.3251822872046,13.4359178740789,13.0345013716596,13.0345013716596,135674.541708597,0.0,1.0
1997-07-29,29.12,29.12,28.81,28.88,25100,13.4359178740789,13.4359178740789,13.2928844076996,13.3251822872046,54399.8561802841,0.0,1.0
1997-07-30,29.75,29.94,29.25,29.38,20700,13.7265987896238,13.814264462566,13.4958996503024,13.555881426526,44863.6264116289,0.0,1.0
1997-07-31,29.38,29.62,29.25,29.62,9800,13.555881426526,13.6666170134003,13.4958996503024,13.6666170134003,21239.7844847325,0.0,1.0
1997-08-01,28.75,29.44,28.75,29.38,48100,13.265200510981,13.5835653232446,13.265200510981,13.555881426526,104248.329970983,0.0,1.0
1997-08-04,28.5,29.06,28.5,29.0,20400,13.1498509413203,13.4082339773603,13.1498509413203,13.3805500806417,44213.4289274024,0.0,1.0
1997-08-05,27.62,27.94,27.31,27.5,76500,12.7438204561146,12.8914679052803,12.6007869897354,12.6884526626775,165800.358477759,0.0,1.0
1997-08-06,28.88,29.0,27.75,27.75,37800,13.3251822872046,13.3805500806417,12.8038022323382,12.8038022323382,81924.8830125395,0.0,1.0
1997-08-07,28.62,29.12,28.38,29.12,91500,13.2052187347575,13.4359178740789,13.0944831478832,13.4359178740789,198310.232689083,0.0,1.0
1997-08-08,27.81,28.38,27.75,28.38,31300,12.8314861290568,13.0944831478832,12.8038022323382,13.0944831478832,67837.2708542985,0.0,1.0
1997-08-11,27.38,27.75,27.31,27.75,30400,12.6330848692404,12.8038022323382,12.6007869897354,12.8038022323382,65886.6784016189,0.0,1.0
1997-08-12,27.5,27.62,27.12,27.31,38900,12.6884526626775,12.7438204561146,12.5131213167932,12.6007869897354,84308.9404547034,0.0,1.0
1997-08-13,27.0,27.5,26.38,27.5,44500,12.4577535233561,12.6884526626775,12.1716865905975,12.6884526626775,96445.9601602647,0.0,1.0
1997-08-14,27.69,27.69,27.06,27.06,118900,12.7761183356196,12.7761183356196,12.4854374200747,12.4854374200747,257694.936248439,0.0,1.0
1997-08-15,28.0,28.38,27.69,27.69,40500,12.9191518019989,13.0944831478832,12.7761183356196,12.7761183356196,87776.6603705781,0.0,1.0
1997-08-18,29.19,29.5,28.0,28.0,37500,13.4682157535839,13.6112492199631,12.9191518019989,12.9191518019989,81274.6855283128,0.0,1.0
1997-08-19,29.44,29.44,29.19,29.19,36000,13.5835653232446,13.5835653232446,13.4682157535839,13.4682157535839,78023.6981071803,0.0,1.0
1997-08-20,29.25,29.75,29.25,29.44,19000,13.4958996503024,13.7265987896238,13.4958996503024,13.5835653232446,41179.174001012,0.0,1.0
1997-08-21,28.75,29.25,28.5,29.0,13300,13.265200510981,13.4958996503024,13.1498509413203,13.3805500806417,28825.4218007084,0.0,1.0
1997-08-22,29.0,29.0,28.25,28.5,23300,13.3805500806417,13.3805500806417,13.0345013716596,13.1498509413203,50498.6712749253,0.0,1.0
1997-08-25,28.69,29.25,28.62,28.75,6000,13.2375166142624,13.4958996503024,13.2052187347575,13.265200510981,13003.9496845301,0.0,1.0
1997-08-26,28.0,28.94,28.0,28.69,18600,12.9191518019989,13.3528661839232,12.9191518019989,13.2375166142624,40312.2440220433,0.0,1.0
1997-08-27,27.62,27.81,27.25,27.75,26600,12.7438204561146,12.8314861290568,12.5731030930168,12.8038022323382,57650.8436014169,0.0,1.0
1997-08-28,27.94,27.94,27.56,27.62,25400,12.8914679052803,12.8914679052803,12.7161365593961,12.7438204561146,55050.0536645109,0.0,1.0
1997-08-29,27.0,27.94,27.0,27.94,34800,12.4577535233561,12.8914679052803,12.4577535233561,12.8914679052803,75422.9081702744,0.0,1.0
1997-09-02,27.94,27.94,27.12,27.12,25700,12.8914679052803,12.8914679052803,12.5131213167932,12.5131213167932,55700.2511487374,0.0,1.0
1997-09-03,26.88,27.88,26.62,27.75,27700,12.4023857299189,12.8637840085618,12.2824221774718,12.8038022323382,60034.9010435808,0.0,1.0
1997-09-04,26.75,27.0,26.12,27.0,58900,12.3424039536954,12.4577535233561,12.0517230381504,12.4577535233561,127655.439403137,0.0,1.0
1997-09-05,26.38,26.75,26.19,26.75,35400,12.1716865905975,12.3424039536954,12.0840209176554,12.3424039536954,76723.3031387278,0.0,1.0
1997-09-08,26.75,26.75,26.5,26.5,30000,12.3424039536954,12.3424039536954,12.2270543840347,12.2270543840347,65019.7484226503,0.0,1.0
1997-09-09,26.5,26.62,26.38,26.62,36600,12.2270543840347,12.2824221774718,12.1716865905975,12.2824221774718,79324.0930756334,0.0,1.0
1997-09-10,26.31,26.5,26.25,26.5,59900,12.1393887110925,12.2270543840347,12.111704814374,12.2270543840347,129822.764350559,0.0,1.0
1997-09-11,25.94,26.0,25.81,26.0,34400,11.9686713479947,11.9963552447133,11.9086895717711,11.9963552447133,74555.9781913059,0.0,1.0
1997-09-12,27.25,27.25,25.75,26.0,74500,12.5731030930168,12.5731030930168,11.8810056750526,11.9963552447133,161465.708582915,0.0,1.0
1997-09-15,26.94,27.31,26.88,27.25,7800,12.4300696266375,12.6007869897354,12.4023857299189,12.5731030930168,16905.1345898891,0.0,1.0
1997-09-16,27.94,27.94,26.81,26.81,55900,12.8914679052803,12.8914679052803,12.370087850414,12.370087850414,121153.464560872,0.0,1.0
1997-09-17,27.81,27.94,27.62,27.94,47300,12.8314861290568,12.8914679052803,12.7438204561146,12.8914679052803,102514.470013045,0.0,1.0
1997-09-18,28.06,28.06,27.62,27.62,71800,12.9468356987175,12.9468356987175,12.7438204561146,12.7438204561146,155613.931224876,0.0,1.0
1997-09-19,27.81,28.06,27.81,27.94,51600,12.8314861290568,12.9468356987175,12.8314861290568,12.8914679052803,111833.967286958,0.0,1.0
1997-09-22,27.88,28.38,27.81,27.81,18600,12.8637840085618,13.0944831478832,12.8314861290568,12.8314861290568,40312.2440220432,0.0,1.0
1997-09-23,29.0,29.0,27.88,27.88,32900,13.3805500806417,13.3805500806417,12.8637840085618,12.8637840085618,71304.9907701734,0.0,1.0
1997-09-24,29.62,29.62,29.0,29.0,55500,13.6666170134003,13.6666170134003,13.3805500806417,13.3805500806417,120286.534581903,0.0,1.0
1997-09-25,29.88,29.88,29.19,29.38,18600,13.7865805658474,13.7865805658474,13.4682157535839,13.555881426526,40312.2440220433,0.0,1.0
1997-09-26,29.25,29.81,29.19,29.81,5900,13.4958996503024,13.7542826863424,13.4682157535839,13.7542826863424,12787.2171897879,0.0,1.0
1997-09-29,29.5,29.5,29.12,29.19,11200,13.6112492199631,13.6112492199631,13.4359178740789,13.4682157535839,24274.0394111229,0.0,1.0
1997-09-30,29.88,30.0,29.75,29.75,32600,13.7865805658474,13.8419483592845,13.7265987896238,13.7265987896238,70654.7932859468,0.0,1.0
1997-10-01,31.12,31.25,29.75,29.88,23700,14.3587144313645,14.4186962075881,13.7265987896238,13.7865805658474,51365.6012538938,0.0,1.0
1997-10-02,30.88,31.12,30.5,31.12,10100,14.2479788444902,14.3587144313645,14.0726474986059,14.3587144313645,21889.981968959,0.0,1.0
1997-10-03,31.62,31.69,30.75,31.0,27300,14.5894135706859,14.6217114501909,14.1879970682667,14.3033466379274,59167.9710646119,0.0,1.0
1997-10-06,31.94,32.69,31.75,31.75,19400,14.7370610198516,15.0831097288337,14.6493953469095,14.6493953469095,42046.1039799806,0.0,1.0
1997-10-07,29.0,32.5,28.62,31.94,612500,13.3805500806417,14.9954440558916,13.2052187347575,14.7370610198516,1327486.53029578,0.0,1.0
1997-10-08,29.0,29.12,28.56,29.12,36800,13.3805500806417,13.4359178740789,13.1775348380389,13.4359178740789,79757.558065118,0.0,1.0
1997-10-09,28.69,29.12,28.44,29.12,24100,13.2375166142624,13.4359178740789,13.1221670446017,13.4359178740789,52232.5312328627,0.0,1.0
1997-10-10,27.81,28.75,27.75,28.75,48300,12.8314861290568,13.265200510981,12.8038022323382,13.265200510981,104681.794960467,0.0,1.0
1997-10-13,28.0,28.88,28.0,28.38,80300,12.9191518019989,13.3251822872046,12.9191518019989,13.0944831478832,174036.193277961,0.0,1.0
1997-10-14,27.75,28.38,27.75,28.25,444700,12.8038022323382,13.0944831478832,12.8038022323382,13.0345013716596,963809.404118422,0.0,1.0
1997-10-15,27.62,28.0,27.25,27.5,49500,12.7438204561146,12.9191518019989,12.5731030930168,12.6884526626775,107282.584897374,0.0,1.0
1997-10-16,27.38,28.38,27.38,27.88,33600,12.6330848692404,13.0944831478832,12.6330848692404,12.8637840085618,72822.1182333683,0.0,1.0
1997-10-17,27.06,27.31,26.12,27.25,50500,12.4854374200747,12.6007869897354,12.0517230381504,12.5731030930168,109449.909844795,0.0,1.0
1997-10-20,27.62,27.94,27.0,27.19,39000,12.7438204561146,12.8914679052803,12.4577535233561,12.5454191962982,84525.6729494458,0.0,1.0
1997-10-21,28.12,28.62,27.5,27.75,46400,12.974519595436,13.2052187347575,12.6884526626775,12.8038022323382,100563.877560366,0.0,1.0
1997-10-22,27.88,28.12,26.94,28.12,48500,12.8637840085618,12.974519595436,12.4300696266375,12.974519595436,105115.259949951,0.0,1.0
1997-10-23,28.25,28.38,27.12,27.38,177900,13.0345013716596,13.0944831478832,12.5131213167932,12.6330848692404,385567.108146317,0.0,1.0
1997-10-24,26.5,28.0,26.25,28.0,215700,12.2270543840347,12.9191518019989,12.111704814374,12.9191518019989,467491.991158856,0.0,1.0
1997-10-27,26.0,26.38,25.44,26.38,285600,11.9963552447133,12.1716865905975,11.7379722086733,12.1716865905975,618988.004983631,0.0,1.0
1997-10-28,26.94,26.94,25.25,25.75,518100,12.4300696266375,12.4300696266375,11.6503065357312,11.8810056750526,1122891.05525917,0.0,1.0
1997-10-29,27.25,28.38,26.5,27.31,114700,12.5731030930168,13.0944831478832,12.2270543840347,12.6007869897354,248592.171469267,0.0,1.0
1997-10-30,25.88,26.62,25.62,26.62,152300,11.9409874512761,12.2824221774718,11.821023898829,12.2824221774718,330083.589492323,0.0,1.0
1997-10-31,26.5,26.5,25.81,25.94,209500,12.2270543840347,12.2270543840347,11.9086895717711,11.9686713479947,454054.576484842,0.0,1.0
1997-11-03,26.75,27.0,26.25,26.25,107200,12.3424039536954,12.4577535233561,12.111704814374,12.111704814374,232337.234363604,0.0,1.0
1997-11-04,26.19,27.0,26.12,26.88,29400,12.0840209176554,12.4577535233561,12.0517230381504,12.4023857299189,63719.3534541975,0.0,1.0
1997-11-05,26.25,26.69,26.0,26.38,51600,12.111704814374,12.3147200569768,11.9963552447133,12.1716865905975,111833.967286959,0.0,1.0
1997-11-06,27.0,27.0,26.19,26.25,32700,12.4577535233561,12.4577535233561,12.0840209176554,12.111704814374,70871.5257806889,0.0,1.0
1997-11-07,26.12,26.75,25.62,26.75,78800,12.0517230381504,12.3424039536954,11.821023898829,12.3424039536954,170785.205856829,0.0,1.0
1997-11-10,26.0,26.5,26.0,26.38,139300,11.9963552447133,12.2270543840347,11.9963552447133,12.1716865905975,301908.365175839,0.0,1.0
1997-11-11,26.44,26.44,25.88,25.88,9100,12.1993704873161,12.1993704873161,11.9409874512761,11.9409874512761,19722.6570215373,0.0,1.0
1997-11-12,25.88,26.19,25.62,26.19,33800,11.9409874512761,12.0840209176554,11.821023898829,12.0840209176554,73255.583222853,0.0,1.0
1997-11-13,26.0,26.19,25.81,25.94,55300,11.9963552447133,12.0840209176554,11.9086895717711,11.9686713479947,119853.069592419,0.0,1.0
1997-11-14,26.62,26.62,25.88,26.0,58900,12.2824221774718,12.2824221774718,11.9409874512761,11.9963552447133,127655.439403137,0.0,1.0
1997-11-17,27.06,27.19,26.62,26.62,34400,12.4854374200747,12.5454191962982,12.2824221774718,12.2824221774718,74555.9781913056,0.0,1.0
1997-11-18,26.94,27.06,26.75,27.06,43700,12.4300696266375,12.4854374200747,12.3424039536954,12.4854374200747,94712.1002023276,0.0,1.0
1997-11-19,27.0,27.0,26.81,26.94,27600,12.4577535233561,12.4577535233561,12.370087850414,12.4300696266375,59818.1685488383,0.0,1.0
1997-11-20,26.38,27.19,25.88,27.19,73000,12.1716865905975,12.5454191962982,11.9409874512761,12.5454191962982,158214.721161783,0.0,1.0
1997-11-21,25.88,26.38,25.62,26.38,364800,11.9409874512761,12.1716865905975,11.821023898829,12.1716865905975,790640.140819432,0.0,1.0
1997-11-24,25.62,25.88,25.0,25.81,270800,11.821023898829,11.9409874512761,11.5349569660704,11.9086895717711,586911.595761791,0.0,1.0
1997-11-25,26.75,26.75,25.88,25.88,128400,12.3424039536954,12.3424039536954,11.9409874512761,11.9409874512761,278284.523248944,0.0,1.0
1997-11-26,26.62,27.0,26.5,26.88,44100,12.2824221774718,12.4577535233561,12.2270543840347,12.4023857299189,95579.0301812963,0.0,1.0
1997-11-28,26.75,26.75,26.69,26.75,15400,12.3424039536954,12.3424039536954,12.3147200569768,12.3424039536954,33376.8041902938,0.0,1.0
1997-12-01,27.5,27.5,26.62,26.75,268300,12.6884526626775,12.6884526626775,12.2824221774718,12.3424039536954,581493.283393237,0.0,1.0
1997-12-02,27.94,28.25,27.44,27.44,97100,12.8914679052803,13.0345013716596,12.6607687659589,12.6607687659589,210447.252394646,0.0,1.0
1997-12-03,29.62,29.62,27.88,28.06,117100,13.6666170134003,13.6666170134003,12.8637840085618,12.9468356987175,253793.751343078,0.0,1.0
1997-12-04,30.25,31.12,29.62,29.62,170000,13.9572979289452,14.3587144313645,13.6666170134003,13.6666170134003,368445.241061687,0.0,1.0
1997-12-05,30.44,31.12,30.38,30.5,193300,14.0449636018874,14.3587144313645,14.0172797051688,14.0726474986059,418943.91233661,0.0,1.0
1997-12-08,30.06,30.44,30.0,30.19,45400,13.8696322560031,14.0449636018874,13.8419483592845,13.9296140322267,98396.5526129444,0.0,1.0
1997-12-09,29.44,29.81,29.0,29.81,86900,13.5835653232446,13.7542826863424,13.3805500806417,13.7542826863424,188340.537930944,0.0,1.0
1997-12-10,29.62,29.62,29.19,29.31,31900,13.6666170134003,13.6666170134003,13.4682157535839,13.523583547021,69137.6658227515,0.0,1.0
1997-12-11,29.0,29.38,28.94,29.38,14400,13.3805500806417,13.555881426526,13.3528661839232,13.555881426526,31209.4792428723,0.0,1.0
1997-12-12,29.12,29.12,28.5,29.06,14000,13.4359178740789,13.4359178740789,13.1498509413203,13.4082339773603,30342.5492639035,0.0,1.0
1997-12-15,29.88,29.94,29.06,29.12,37800,13.7865805658474,13.814264462566,13.4082339773603,13.4359178740789,81924.8830125396,0.0,1.0
1997-12-16,31.19,31.5,29.81,29.94,65700,14.3910123108695,14.5340457772488,13.7542826863424,13.814264462566,142393.249045604,0.0,1.0
1997-12-17,31.19,31.5,31.0,31.19,20200,14.3910123108695,14.5340457772488,14.3033466379274,14.3910123108695,43779.963937918,0.0,1.0
1997-12-18,31.12,31.44,31.06,31.19,105800,14.3587144313645,14.5063618805302,14.3310305346459,14.3910123108695,229302.979437214,0.0,1.0
1997-12-19,30.38,30.88,30.19,30.88,50100,14.0172797051688,14.2479788444902,13.9296140322267,14.2479788444902,108582.979865826,0.0,1.0
1997-12-22,31.06,31.56,30.31,30.5,70900,14.3310305346459,14.5617296739673,13.9849818256638,14.0726474986059,153663.338772198,0.0,1.0
1997-12-23,31.12,31.5,31.06,31.25,33900,14.3587144313645,14.5340457772488,14.3310305346459,14.4186962075881,73472.315717595,0.0,1.0
1997-12-24,31.31,31.38,31.0,31.25,9400,14.4463801043066,14.4786779838116,14.3033466379274,14.4186962075881,20372.8545057639,0.0,1.0
1997-12-26,31.25,31.38,31.06,31.31,29400,14.4186962075881,14.4786779838116,14.3310305346459,14.4463801043066,63719.3534541973,0.0,1.0
1997-12-29,31.19,31.31,30.88,31.25,156500,14.3910123108695,14.4463801043066,14.2479788444902,14.4186962075881,339186.354271493,0.0,1.0
1997-12-30,31.0,31.38,31.0,31.25,71800,14.3033466379274,14.4786779838116,14.3033466379274,14.4186962075881,155613.931224876,0.0,1.0
1997-12-31,31.88,33.0,31.12,31.12,89000,14.709377123133,15.226143195213,14.3587144313645,14.3587144313645,192891.92032053,0.0,1.0
1998-01-02,31.0,32.0,30.94,32.0,22200,14.3033466379274,14.7647449165702,14.2756627412088,14.7647449165702,48114.6138327612,0.0,1.0
1998-01-05,30.94,30.94,30.25,30.94,26300,14.2756627412088,14.2756627412088,13.9572979289452,14.2756627412088,57000.6461171902,0.0,1.0
1998-01-06,30.44,30.94,30.31,30.94,11600,14.0449636018874,14.2756627412088,13.9849818256638,14.2756627412088,25140.9693900915,0.0,1.0
1998-01-07,29.5,30.5,29.12,30.5,27600,13.6112492199631,14.0726474986059,13.4359178740789,14.0726474986059,59818.1685488386,0.0,1.0
1998-01-08,28.62,29.06,28.5,29.0,76700,13.2052187347575,13.4082339773603,13.1498509413203,13.3805500806417,166233.823467242,0.0,1.0
1998-01-09,28.5,28.88,28.5,28.5,103400,13.1498509413203,13.3251822872046,13.1498509413203,13.1498509413203,224101.399563402,0.0,1.0
1998-01-12,28.62,28.69,28.0,28.25,24500,13.2052187347575,13.2375166142624,12.9191518019989,13.0345013716596,53099.461211831,0.0,1.0
1998-01-13,30.0,30.25,28.88,28.88,47700,13.8419483592845,13.9572979289452,13.3251822872046,13.3251822872046,103381.399992015,0.0,1.0
1998-01-14,29.75,30.25,29.38,29.88,54600,13.7265987896238,13.9572979289452,13.555881426526,13.7865805658474,118335.942129224,0.0,1.0
1998-01-15,29.25,30.0,29.12,29.75,32500,13.4958996503024,13.8419483592845,13.4359178740789,13.7265987896238,70438.0607912048,0.0,1.0
1998-01-16,29.94,30.12,29.12,29.44,53200,13.814264462566,13.8973161527217,13.4359178740789,13.5835653232446,115301.687202833,0.0,1.0
1998-01-20,29.19,29.56,28.94,29.5,64900,13.4682157535839,13.6389331166817,13.3528661839232,13.6112492199631,140659.389087667,0.0,1.0
1998-01-21,29.25,29.75,28.88,29.19,14500,13.4958996503024,13.7265987896238,13.3251822872046,13.4682157535839,31426.2117376144,0.0,1.0
1998-01-22,28.62,29.38,28.62,29.38,16700,13.2052187347575,13.555881426526,13.2052187347575,13.555881426526,36194.326621942,0.0,1.0
1998-01-23,28.5,28.94,28.44,28.69,15200,13.1498509413203,13.3528661839232,13.1221670446017,13.2375166142624,32943.3392008096,0.0,1.0
1998-01-26,28.88,28.88,28.0,28.44,42500,13.3251822872046,13.3251822872046,12.9191518019989,13.1221670446017,92111.3102654214,0.0,1.0
1998-01-27,28.88,29.12,28.75,28.75,23100,13.3251822872046,13.4359178740789,13.265200510981,13.265200510981,50065.2062854408,0.0,1.0
1998-01-28,30.44,30.62,29.19,29.19,23200,14.0449636018874,14.1280152920431,13.4682157535839,13.4682157535839,50281.9387801829,0.0,1.0
1998-01-29,31.81,31.81,30.38,30.38,50200,14.677079243628,14.677079243628,14.0172797051688,14.0172797051688,108799.712360569,0.0,1.0
1998-01-30,30.25,31.88,30.25,31.69,38900,13.9572979289452,14.709377123133,13.9572979289452,14.6217114501909,84308.9404547037,0.0,1.0
1998-02-02,31.0,31.25,30.25,30.31,15300,14.3033466379274,14.4186962075881,13.9572979289452,13.9849818256638,33160.0716955516,0.0,1.0
1998-02-03,31.44,31.5,30.88,31.0,7200,14.5063618805302,14.5340457772488,14.2479788444902,14.3033466379274,15604.7396214361,0.0,1.0
1998-02-04,31.25,31.44,30.88,31.31,12800,14.4186962075881,14.5063618805302,14.2479788444902,14.4463801043066,27741.7593269975,0.0,1.0
1998-02-05,31.88,32.12,31.5,31.5,26000,14.709377123133,14.8201127100073,14.5340457772488,14.5340457772488,56350.4486329639,0.0,1.0
1998-02-06,32.44,32.44,31.62,31.81,15100,14.967760159173,14.967760159173,14.5894135706859,14.677079243628,32726.6067060674,0.0,1.0
1998-02-09,32.81,32.94,32.19,32.19,15100,15.1384775222709,15.1984592984944,14.8524105895123,14.8524105895123,32726.6067060673,0.0,1.0
1998-02-10,32.75,34.0,32.75,33.0,35400,15.1107936255523,15.6875414738558,15.1107936255523,15.226143195213,76723.3031387275,0.0,1.0
1998-02-11,32.62,32.88,32.56,32.81,14000,15.0508118493287,15.1707754017759,15.0231279526102,15.1384775222709,30342.5492639036,0.0,1.0
1998-02-12,32.25,32.75,32.06,32.75,13900,14.8800944862309,15.1107936255523,14.7924288132887,15.1107936255523,30125.8167691613,0.0,1.0
1998-02-13,32.19,32.5,32.12,32.44,24500,14.8524105895123,14.9954440558916,14.8201127100073,14.967760159173,53099.4612118313,0.0,1.0
1998-02-17,32.0,32.19,31.88,32.19,8400,14.7647449165702,14.8524105895123,14.709377123133,14.8524105895123,18205.5295583421,0.0,1.0
1998-02-18,32.25,32.31,31.25,31.81,31400,14.8800944862309,14.9077783829495,14.4186962075881,14.677079243628,68054.0033490407,0.0,1.0
1998-02-19,32.0,32.5,32.0,32.5,56700,14.7647449165702,14.9954440558916,14.7647449165702,14.9954440558916,122887.324518809,0.0,1.0
1998-02-20,31.56,31.94,31.5,31.94,73500,14.5617296739673,14.7370610198516,14.5340457772488,14.7370610198516,159298.383635494,0.0,1.0
1998-02-23,32.38,32.38,31.62,31.81,13700,14.9400762624544,14.9400762624544,14.5894135706859,14.677079243628,29692.3517796771,0.0,1.0
1998-02-24,32.19,32.38,31.94,32.31,16300,14.8524105895123,14.9400762624544,14.7370610198516,14.9077783829495,35327.3966429734,0.0,1.0
1998-02-25,32.94,32.94,32.06,32.06,10100,15.1984592984944,15.1984592984944,14.7924288132887,14.7924288132887,21889.981968959,0.0,1.0
1998-02-26,34.0,34.25,32.75,32.75,45000,15.6875414738558,15.8028910435165,15.1107936255523,15.1107936255523,97529.6226339758,0.0,1.0
1998-02-27,34.0,34.25,34.0,34.0,12100,15.6875414738558,15.8028910435165,15.6875414738558,15.6875414738558,26224.6318638024,0.0,1.0
1998-03-02,34.75,35.62,34.25,34.25,57700,16.0335901828379,16.4350066852572,15.8028910435165,15.8028910435165,125054.649466231,0.0,1.0
1998-03-03,35.0,35.19,34.56,34.75,38600,16.1489397524986,16.2366054254408,15.9459245098958,16.0335901828379,83658.7429704771,0.0,1.0
1998-03-04,35.0,35.0,34.62,35.0,28100,16.1489397524986,16.1489397524986,15.9736084066144,16.1489397524986,60901.8310225494,0.0,1.0
1998-03-05,34.0,34.94,34.0,34.94,24500,15.6875414738558,16.1212558557801,15.6875414738558,16.1212558557801,53099.4612118313,0.0,1.0
1998-03-06,33.31,34.12,33.0,34.0,63000,15.3691766615923,15.7429092672929,15.226143195213,15.6875414738558,136541.471687566,0.0,1.0
1998-03-09,33.25,33.62,33.25,33.38,29200,15.3414927648737,15.5122101279715,15.3414927648737,15.4014745410973,63285.8884647131,0.0,1.0
1998-03-10,32.69,33.94,31.75,33.5,77000,15.0831097288337,15.6598575771372,14.6493953469095,15.4568423345344,166884.02095147,0.0,1.0
1998-03-11,33.31,33.75,32.44,32.56,147700,15.3691766615923,15.5721919041951,14.967760159173,15.0231279526102,320113.894734182,0.0,1.0
1998-03-12,32.44,33.44,32.0,33.31,76200,14.967760159173,15.4291584378158,14.7647449165702,15.3691766615923,165150.160993532,0.0,1.0
1998-03-13,32.62,33.0,32.5,32.56,20500,15.0508118493287,15.226143195213,14.9954440558916,15.0231279526102,44430.1614221445,0.0,1.0
1998-03-16,33.0,33.0,32.5,32.62,107100,15.226143195213,15.226143195213,14.9954440558916,15.0508118493287,232120.501868862,0.0,1.0
1998-03-17,32.5,33.0,32.0,33.0,58000,14.9954440558916,15.226143195213,14.7647449165702,15.226143195213,125704.846950457,0.0,1.0
1998-03-18,32.12,32.5,32.0,32.38,49800,14.8201127100073,14.9954440558916,14.7647449165702,14.9400762624544,107932.7823816,0.0,1.0
1998-03-19,32.19,32.25,32.0,32.25,27100,14.8524105895123,14.8800944862309,14.7647449165702,14.8800944862309,58734.5060751276,0.0,1.0
1998-03-20,32.25,32.38,31.75,32.0,18800,14.8800944862309,14.9400762624544,14.6493953469095,14.7647449165702,40745.7090115276,0.0,1.0
1998-03-23,32.88,32.94,32.25,32.31,121700,15.1707754017759,15.1984592984944,14.8800944862309,14.9077783829495,263763.446101218,0.0,1.0
1998-03-24,33.44,33.75,32.88,33.12,59300,15.4291584378158,15.5721919041951,15.1707754017759,15.2815109886501,128522.369382106,0.0,1.0
1998-03-25,33.38,33.75,33.19,33.5,50600,15.4014745410973,15.5721919041951,15.3138088681551,15.4568423345344,109666.642339537,0.0,1.0
1998-03-26,33.06,33.38,32.94,33.25,13100,15.2538270919316,15.4014745410973,15.1984592984944,15.3414927648737,28391.956811224,0.0,1.0
1998-03-27,33.12,33.12,32.25,33.0,70200,15.2815109886501,15.2815109886501,14.8800944862309,15.226143195213,152146.211309002,0.0,1.0
1998-03-30,33.19,33.5,32.88,33.0,20500,15.3138088681551,15.4568423345344,15.1707754017759,15.226143195213,44430.1614221446,0.0,1.0
1998-03-31,34.19,34.44,33.31,33.44,77800,15.7752071467979,15.8905567164587,15.3691766615923,15.4291584378158,168617.880909407,0.0,1.0
1998-04-01,34.5,34.81,34.12,34.56,102700,15.9182406131772,16.0612740795565,15.7429092672929,15.9459245098958,222584.272100207,0.0,1.0
1998-04-02,33.94,34.31,33.94,34.31,18800,15.6598575771372,15.8305749402351,15.6598575771372,15.8305749402351,40745.7090115277,0.0,1.0
1998-04-03,34.0,34.25,33.69,33.94,45100,15.6875414738558,15.8028910435165,15.5445080074765,15.6598575771372,97746.3551287179,0.0,1.0
1998-04-06,33.19,34.25,33.12,34.12,263900,15.3138088681551,15.8028910435165,15.2815109886501,15.7429092672929,571957.053624583,0.0,1.0
1998-04-07,33.06,33.38,32.75,33.38,72000,15.2538270919316,15.4014745410973,15.1107936255523,15.4014745410973,156047.396214361,0.0,1.0
1998-04-08,33.19,33.75,33.0,33.0,28300,15.3138088681551,15.5721919041951,15.226143195213,15.226143195213,61335.2960120337,0.0,1.0
1998-04-09,34.25,34.25,33.12,33.38,79100,15.8028910435165,15.8028910435165,15.2815109886501,15.4014745410973,171435.403341055,0.0,1.0
1998-04-13,33.88,34.5,33.69,34.5,55600,15.6321736804187,15.9182406131772,15.5445080074765,15.9182406131772,120503.267076645,0.0,1.0
1998-04-14,34.31,34.38,33.88,33.94,54400,15.8305749402351,15.8628728197401,15.6321736804187,15.6598575771372,117902.477139739,0.0,1.0
1998-04-15,34.69,34.75,34.19,34.25,21300,16.0059062861194,16.0335901828379,15.7752071467979,15.8028910435165,46164.0213800817,0.0,1.0
1998-04-16,34.19,34.5,34.06,34.5,27800,15.7752071467979,15.9182406131772,15.7152253705744,15.9182406131772,60251.6335383229,0.0,1.0
1998-04-17,34.56,34.56,34.0,34.0,17500,15.9459245098958,15.9459245098958,15.6875414738558,15.6875414738558,37928.1865798794,0.0,1.0
1998-04-20,34.88,34.94,34.12,34.38,16200,16.0935719590615,16.1212558557801,15.7429092672929,15.8628728197401,35110.6641482312,0.0,1.0
1998-04-21,35.44,35.81,35.0,35.0,16800,16.3519549951015,16.5226723581993,16.1489397524986,16.1489397524986,36411.0591166842,0.0,1.0
1998-04-22,35.75,36.31,35.56,35.56,47900,16.4949884614807,16.7533714975207,16.4073227885386,16.4073227885386,103814.864981499,0.0,1.0
1998-04-23,35.06,35.62,35.06,35.5,27200,16.1766236492172,16.4350066852572,16.1766236492172,16.37963889182,58951.2385698697,0.0,1.0
1998-04-24,35.56,36.06,35.06,35.06,74000,16.4073227885386,16.63802192786,16.1766236492172,16.1766236492172,160382.046109205,0.0,1.0
1998-04-27,35.94,35.94,35.5,35.5,87900,16.5826541344229,16.5826541344229,16.37963889182,16.37963889182,190507.862878366,0.0,1.0
1998-04-28,36.81,37.0,35.81,35.81,46500,16.9840706368421,17.0717363097843,16.5226723581993,16.5226723581993,100780.610055108,0.0,1.0
1998-04-29,37.31,37.62,36.62,36.62,40400,17.2147697761635,17.3578032425428,16.8964049639,16.8964049639,87559.9278758361,0.0,1.0
1998-04-30,37.88,38.44,37.44,37.69,59300,17.4777667949899,17.7361498310299,17.2747515523871,17.3901011220478,128522.369382106,0.0,1.0
1998-05-01,38.25,38.38,37.75,38.12,25500,17.6484841580878,17.7084659343114,17.4177850187664,17.5885023818642,55266.7861592528,0.0,1.0
1998-05-04,38.88,39.38,38.19,38.5,65900,17.9391650736328,18.1698642129542,17.6208002613692,17.7638337277485,142826.714035089,0.0,1.0
1998-05-05,39.06,39.25,39.0,39.0,47300,18.0222167637885,18.1098824367306,17.9945328670699,17.9945328670699,102514.470013045,0.0,1.0
1998-05-06,39.75,40.56,39.69,40.0,135700,18.340581576052,18.7143141817527,18.3128976793334,18.4559311457127,294105.995365122,0.0,1.0
1998-05-07,39.62,39.69,39.38,39.69,29000,18.2805997998284,18.3128976793334,18.1698642129542,18.3128976793334,62852.4234752289,0.0,1.0
1998-05-08,39.44,39.69,39.0,39.69,47200,18.1975481096727,18.3128976793334,17.9945328670699,18.3128976793334,102297.737518304,0.0,1.0
1998-05-11,39.5,39.88,39.38,39.5,88700,18.2252320063913,18.4005633522756,18.1698642129542,18.2252320063913,192241.722836303,0.0,1.0
1998-05-12,39.19,39.5,39.0,39.5,24600,18.082198540012,18.2252320063913,17.9945328670699,18.2252320063913,53316.1937065735,0.0,1.0
1998-05-13,39.38,39.44,39.19,39.25,23000,18.1698642129542,18.1975481096727,18.082198540012,18.1098824367306,49848.4737906986,0.0,1.0
1998-05-14,39.0,39.44,39.0,39.44,28500,17.9945328670699,18.1975481096727,17.9945328670699,18.1975481096727,61768.7610015179,0.0,1.0
1998-05-15,38.56,39.0,38.5,39.0,41900,17.7915176244671,17.9945328670699,17.7638337277485,17.9945328670699,90810.9152969683,0.0,1.0
1998-05-18,39.0,39.0,38.56,38.75,18400,17.9945328670699,17.9945328670699,17.7915176244671,17.8791832974092,39878.779032559,0.0,1.0
1998-05-19,39.31,39.31,39.0,39.12,14900,18.1375663334492,18.1375663334492,17.9945328670699,18.049900660507,32293.141716583,0.0,1.0
1998-05-20,39.56,39.62,39.31,39.38,59500,18.2529159031099,18.2805997998284,18.1375663334492,18.1698642129542,128955.83437159,0.0,1.0
1998-05-21,41.0,41.0,39.56,39.56,54700,18.9173294243555,18.9173294243555,18.2529159031099,18.2529159031099,118552.674623966,0.0,1.0
1998-05-22,41.25,41.38,40.81,41.0,30400,19.0326789940162,19.0926607702398,18.8296637514134,18.9173294243555,65886.6784016193,0.0,1.0
1998-05-26,40.75,41.88,40.5,41.12,41700,18.8019798546948,19.3233599095612,18.6866302850341,18.9726972177927,90377.4503074843,0.0,1.0
1998-05-27,39.12,39.88,39.06,39.88,104800,18.049900660507,18.4005633522756,18.0222167637885,18.4005633522756,227135.654489793,0.0,1.0
1998-05-28,40.12,40.25,39.0,39.12,55300,18.5112989391499,18.5712807153734,17.9945328670699,18.049900660507,119853.069592419,0.0,1.0
1998-05-29,39.81,40.38,39.75,40.12,100300,18.3682654727706,18.631262491597,18.340581576052,18.5112989391499,217382.692226395,0.0,1.0
1998-06-01,38.62,39.81,38.38,39.81,110500,17.8192015211856,18.3682654727706,17.7084659343114,18.3682654727706,239489.406690096,0.0,1.0
1998-06-02,39.0,39.25,38.69,38.75,111500,17.9945328670699,18.1098824367306,17.8514994006906,17.8791832974092,241656.731637518,0.0,1.0
1998-06-03,38.44,39.06,38.38,39.06,29600,17.7361498310299,18.0222167637885,17.7084659343114,18.0222167637885,64152.8184436819,0.0,1.0
1998-06-04,38.25,38.5,38.19,38.44,9900,17.6484841580878,17.7638337277485,17.6208002613692,17.7361498310299,21456.5169794746,0.0,1.0
1998-06-05,37.5,38.5,37.44,38.25,40600,17.3024354491057,17.7638337277485,17.2747515523871,17.6484841580878,87993.3928653202,0.0,1.0
1998-06-08,38.38,38.44,37.5,37.5,52900,17.7084659343114,17.7361498310299,17.3024354491057,17.3024354491057,114651.489718607,0.0,1.0
1998-06-09,39.12,39.12,38.25,38.31,23400,18.049900660507,18.049900660507,17.6484841580878,17.6761680548064,50715.4037696675,0.0,1.0
1998-06-10,39.06,39.25,39.0,39.12,35000,18.0222167637885,18.1098824367306,17.9945328670699,18.049900660507,75856.3731597588,0.0,1.0
1998-06-11,38.62,39.06,38.0,39.06,71300,17.8192015211856,18.0222167637885,17.5331345884271,18.0222167637885,154530.268751166,0.0,1.0
1998-06-12,38.38,38.94,38.0,38.88,13700,17.7084659343114,17.9668489703513,17.5331345884271,17.9391650736328,29692.351779677,0.0,1.0
1998-06-15,37.06,38.25,37.0,38.25,23700,17.0994202065028,17.6484841580878,17.0717363097843,17.6484841580878,51365.601253894,0.0,1.0
1998-06-16,38.12,38.12,37.19,37.19,47000,17.5885023818642,17.5885023818642,17.1594019827264,17.1594019827264,101864.272528819,0.0,1.0
1998-06-17,39.75,40.0,39.25,39.25,68700,18.340581576052,18.4559311457127,18.1098824367306,18.1098824367306,148895.22388787,0.0,1.0
1998-06-18,40.12,40.12,39.62,39.75,36600,18.5112989391499,18.5112989391499,18.2805997998284,18.340581576052,79324.0930756334,0.0,1.0
1998-06-19,40.5,41.38,40.12,40.12,65700,18.6866302850341,19.0926607702398,18.5112989391499,18.5112989391499,142393.249045605,0.0,1.0
1998-06-22,21.25,21.31,20.5,20.5,67300,19.6094268423198,19.6647946357569,18.9173294243555,18.9173294243555,72930.4844807395,0.0,2.0
1998-06-23,21.88,22.0,21.44,21.44,68200,20.1907886734097,20.301524260284,19.784758188204,19.784758188204,73905.7807070794,0.0,1.0
1998-06-24,22.0,22.0,21.69,21.88,109300,20.301524260284,20.301524260284,20.0154573275254,20.1907886734097,118444.308376595,0.0,1.0
1998-06-25,21.81,22.38,21.25,22.25,89800,20.1261929143997,20.6521869520525,19.6094268423198,20.5322233996054,97312.8901392336,0.0,1.0
1998-06-26,21.75,22.25,21.56,21.94,94700,20.0708251209626,20.5322233996054,19.8954937750783,20.2461564668469,102622.836260417,0.0,1.0
1998-06-29,21.69,22.25,21.38,22.0,122800,20.0154573275254,20.5322233996054,19.7293903947669,20.301524260284,133073.751771692,0.0,1.0
1998-06-30,21.94,22.0,21.75,21.81,116500,20.2461564668469,20.301524260284,20.0708251209626,20.1261929143997,126246.678187313,0.0,1.0
1998-07-01,22.69,22.75,22.44,22.5,85600,20.9382538848111,20.9936216782482,20.7075547454897,20.7629225389268,92761.5077496479,0.0,1.0
1998-07-02,22.94,23.25,22.75,22.75,78100,21.1689530241325,21.455019956891,20.9936216782482,20.9936216782482,84634.0391968166,0.0,1.0
1998-07-06,23.25,23.5,23.19,23.19,55400,21.455019956891,21.6857190962124,21.3996521634539,21.3996521634539,60034.9010435807,0.0,1.0
1998-07-07,23.69,23.94,23.5,23.5,62200,21.8610504420967,22.0917495814181,21.6857190962124,21.6857190962124,67403.8058648144,0.0,1.0
1998-07-08,24.19,24.62,23.81,23.81,132400,22.3224487207395,22.7192512403724,21.971786028971,21.971786028971,143476.911519316,0.0,1.0
1998-07-09,22.75,24.19,22.06,24.19,219900,20.9936216782482,22.3224487207395,20.3568920537211,22.3224487207395,238297.377969014,0.0,1.0
1998-07-10,22.75,23.0,22.38,22.75,90000,20.9936216782482,21.2243208175696,20.6521869520525,20.9936216782482,97529.6226339758,0.0,1.0
1998-07-13,23.0,23.38,22.88,22.88,107500,21.2243208175696,21.5749835093382,21.1135852306953,21.1135852306953,116493.715923916,0.0,1.0
1998-07-14,23.0,23.25,22.88,23.19,38100,21.2243208175696,21.455019956891,21.1135852306953,21.3996521634539,41287.5402483831,0.0,1.0
1998-07-15,22.0,22.88,21.69,22.88,82700,20.301524260284,21.1135852306953,20.0154573275254,21.1135852306953,89618.8865758865,0.0,1.0
1998-07-16,21.5,22.62,21.38,22.25,126800,19.8401259816412,20.8736581258011,19.7293903947669,20.5322233996054,137408.401666534,0.0,1.0
1998-07-17,20.5,21.5,20.5,21.5,157500,18.9173294243555,19.8401259816412,18.9173294243555,19.8401259816412,170676.839609458,0.0,1.0
1998-07-20,20.06,20.88,19.75,20.5,188500,18.5112989391499,19.2679921161241,18.2252320063913,18.9173294243555,204270.376294493,0.0,1.0
1998-07-21,20.19,21.25,20.06,20.25,110300,18.631262491597,19.6094268423198,18.5112989391499,18.6866302850341,119527.970850306,0.0,1.0
1998-07-22,21.62,21.75,20.62,20.88,173900,19.9508615685154,20.0708251209626,19.0280650112298,19.2679921161241,188448.904178316,0.0,1.0
1998-07-23,20.56,21.81,20.56,21.75,104600,18.9726972177927,20.1261929143997,18.9726972177927,20.0708251209626,113351.094750154,0.0,1.0
1998-07-24,20.94,21.19,20.69,20.69,45300,19.3233599095612,19.5540590488826,19.0926607702398,19.0926607702398,49089.9100591011,0.0,1.0
1998-07-27,20.44,21.12,20.12,21.12,39200,18.8619616309184,19.4894632898726,18.566666732587,19.4894632898726,42479.568969465,0.0,1.0
1998-07-28,20.25,20.88,19.94,20.31,57700,18.6866302850341,19.2679921161241,18.4005633522756,18.7419980784713,62527.3247331156,0.0,1.0
1998-07-29,19.81,20.25,19.56,20.25,61300,18.2805997998284,18.6866302850341,18.049900660507,18.6866302850341,66428.5096384747,0.0,1.0
1998-07-30,20.5,20.5,20.0,20.0,97000,18.9173294243555,18.9173294243555,18.4559311457127,18.4559311457127,105115.259949952,0.0,1.0
1998-07-31,20.38,21.06,20.38,20.5,63300,18.8065938374813,19.4340954964355,18.8065938374813,18.9173294243555,68595.8345858961,0.0,1.0
1998-08-03,20.12,20.62,20.0,20.38,101300,18.566666732587,19.0280650112298,18.4559311457127,18.8065938374813,109775.008586908,0.0,1.0
1998-08-04,20.0,20.38,20.0,20.06,32900,18.4559311457127,18.8065938374813,18.4559311457127,18.5112989391499,35652.4953850867,0.0,1.0
1998-08-05,20.62,20.62,19.94,20.06,133800,19.0280650112298,19.0280650112298,18.4005633522756,18.5112989391499,144994.038982511,0.0,1.0
1998-08-06,20.0,20.5,19.38,20.5,128900,18.4559311457127,18.9173294243555,17.8837972801956,18.9173294243555,139684.092861328,0.0,1.0
1998-08-07,20.31,21.12,20.0,20.0,165300,18.7419980784713,19.4894632898726,18.4559311457127,18.4559311457127,179129.406904402,0.0,1.0
1998-08-10,19.81,20.31,19.38,20.31,63400,18.2805997998284,18.7419980784713,17.8837972801956,18.7419980784713,68704.2008332675,0.0,1.0
1998-08-11,18.5,19.44,18.25,19.44,120500,17.0717363097843,17.9391650736328,16.8410371704629,17.9391650736328,130581.328082156,0.0,1.0
1998-08-12,19.31,20.5,19.12,19.38,110400,17.8192015211856,18.9173294243555,17.6438701753014,17.8837972801956,119636.337097677,0.0,1.0
1998-08-13,19.12,19.88,19.0,19.38,63700,17.6438701753014,18.3451955588384,17.5331345884271,17.8837972801956,69029.2995753804,0.0,1.0
1998-08-14,20.69,21.0,19.0,19.25,72700,19.0926607702398,19.3787277029984,17.5331345884271,17.7638337277485,78782.2618387782,0.0,1.0
1998-08-17,22.75,22.75,20.25,20.5,124900,20.9936216782482,20.9936216782482,18.6866302850341,18.9173294243555,135349.442966484,0.0,1.0
1998-08-18,22.25,23.25,21.25,22.75,77700,20.5322233996054,21.455019956891,19.6094268423198,20.9936216782482,84200.5742073323,0.0,1.0
1998-08-19,21.81,22.31,21.5,22.25,99700,20.1261929143997,20.5875911930425,19.8401259816412,20.5322233996054,108041.148628971,0.0,1.0
1998-08-20,21.69,21.81,21.62,21.81,33900,20.0154573275254,20.1261929143997,19.9508615685154,20.1261929143997,36736.1578587976,0.0,1.0
1998-08-21,21.19,21.19,20.12,21.12,95000,19.5540590488826,19.5540590488826,18.566666732587,19.4894632898726,102947.93500253,0.0,1.0
1998-08-24,20.88,21.56,20.75,21.38,66400,19.2679921161241,19.8954937750783,19.1480285636769,19.7293903947669,71955.1882543998,0.0,1.0
1998-08-25,21.12,21.31,20.62,20.62,72200,19.4894632898726,19.6647946357569,19.0280650112298,19.0280650112298,78240.4306019228,0.0,1.0
1998-08-26,20.75,20.94,20.5,20.88,37900,19.1480285636769,19.3233599095612,18.9173294243555,19.2679921161241,41070.807753641,0.0,1.0
1998-08-27,20.0,20.75,20.0,20.69,104900,18.4559311457127,19.1480285636769,18.4559311457127,19.0926607702398,113676.193492267,0.0,1.0
1998-08-28,19.56,20.38,19.5,20.38,86800,18.049900660507,18.8065938374813,17.9945328670699,18.8065938374813,94061.9027181012,0.0,1.0
1998-08-31,18.06,19.31,17.88,19.25,123500,16.6657058245786,17.8192015211856,16.4996024442672,17.7638337277485,133832.315503289,0.0,1.0
1998-09-01,18.5,19.0,18.19,18.5,183000,17.0717363097843,17.5331345884271,16.7856693770257,17.0717363097843,198310.232689083,0.0,1.0
1998-09-02,19.62,20.25,18.06,18.25,103900,18.1052684539442,18.6866302850341,16.6657058245786,16.8410371704629,112592.531018556,0.0,1.0
1998-09-03,20.19,20.38,19.06,19.5,66000,18.631262491597,18.8065938374813,17.5885023818642,17.9945328670699,71521.7232649155,0.0,1.0
1998-09-04,21.0,21.19,20.44,20.44,65200,19.3787277029984,19.5540590488826,18.8619616309184,18.8619616309184,70654.7932859467,0.0,1.0
1998-09-08,21.62,22.75,20.88,22.38,187400,19.9508615685154,20.9936216782482,19.2679921161241,20.6521869520525,203078.347573412,0.0,1.0
1998-09-09,21.12,21.38,20.88,21.38,89400,19.4894632898726,19.7293903947669,19.2679921161241,19.7293903947669,96879.4251497493,0.0,1.0
1998-09-10,20.75,21.0,20.31,21.0,140000,19.1480285636769,19.3787277029984,18.7419980784713,19.3787277029984,151712.746319518,0.0,1.0
1998-09-11,21.94,22.19,20.62,20.62,306900,20.2461564668469,20.4768556061683,19.0280650112298,19.0280650112298,332576.013181856,0.0,1.0
1998-09-14,23.44,23.44,21.94,22.19,122900,21.6303513027753,21.6303513027753,20.2461564668469,20.4768556061683,133182.118019062,0.0,1.0
1998-09-15,23.94,24.0,23.19,23.19,261100,22.0917495814181,22.1471173748553,21.3996521634539,21.3996521634539,282944.271885901,0.0,1.0
1998-09-16,23.31,24.75,22.75,24.0,141000,21.5103877503282,22.8392147928195,20.9936216782482,22.1471173748553,152796.408793228,0.0,1.0
1998-09-17,21.81,22.75,20.75,22.75,125600,20.1261929143997,20.9936216782482,19.1480285636769,20.9936216782482,136108.006698082,0.0,1.0
1998-09-18,21.88,22.38,21.0,22.38,157700,20.1907886734097,20.6521869520525,19.3787277029984,20.6521869520525,170893.5721042,0.0,1.0
1998-09-21,21.12,21.5,20.62,21.5,58000,19.4894632898726,19.8401259816412,19.0280650112298,19.8401259816412,62852.4234752289,0.0,1.0
1998-09-22,22.38,23.06,21.5,21.5,67900,20.6521869520525,21.2796886110068,19.8401259816412,19.8401259816412,73580.6819649662,0.0,1.0
1998-09-23,23.69,23.75,22.06,22.62,44400,21.8610504420967,21.9164182355339,20.3568920537211,20.8736581258011,48114.6138327614,0.0,1.0
1998-09-24,23.69,23.88,23.38,23.75,48600,21.8610504420967,22.036381787981,21.5749835093382,21.9164182355339,52665.9962223469,0.0,1.0
1998-09-25,25.31,25.5,23.62,23.62,96900,23.3559808648994,23.5313122107837,21.7964546830867,21.7964546830867,105006.893702581,0.0,1.0
1998-09-28,23.81,26.75,23.5,25.81,147900,21.971786028971,24.6848079073908,21.6857190962124,23.8173791435423,160273.679861833,0.0,1.0
1998-09-29,24.38,24.62,23.0,23.81,142600,22.4977800666238,22.7192512403724,21.2243208175696,21.971786028971,154530.268751166,0.0,1.0
1998-09-30,23.44,25.5,23.38,24.88,75700,21.6303513027753,23.5313122107837,21.5749835093382,22.9591783452666,82033.2492599107,0.0,1.0
1998-10-01,21.44,23.12,21.25,23.06,108800,19.784758188204,21.3350564044439,19.6094268423198,21.2796886110068,117902.47713974,0.0,1.0
1998-10-02,21.0,21.0,19.88,20.0,216500,19.3787277029984,19.3787277029984,18.3451955588384,18.4559311457127,234612.925558397,0.0,1.0
1998-10-05,19.88,20.75,19.0,20.62,322900,18.3451955588384,19.1480285636769,17.5331345884271,19.0280650112298,349914.612761231,0.0,1.0
1998-10-06,19.31,20.62,19.0,20.12,240800,17.8192015211856,19.0280650112298,17.5331345884271,18.566666732587,260945.923669571,0.0,1.0
1998-10-07,17.88,19.31,17.5,19.31,159700,16.4996024442672,17.8192015211856,16.1489397524986,17.8192015211856,173060.897051621,0.0,1.0
1998-10-08,17.0,17.25,16.06,17.25,260000,15.6875414738558,15.9182406131772,14.8201127100073,15.9182406131772,281752.243164819,0.0,1.0
1998-10-09,18.38,18.5,16.88,17.25,163500,16.96100072291,17.0717363097843,15.5768058869815,15.9182406131772,177178.814451722,0.0,1.0
1998-10-12,18.25,19.38,17.69,19.0,128200,16.8410371704629,17.8837972801956,16.3242710983829,17.5331345884271,138925.529129729,0.0,1.0
1998-10-13,18.62,18.88,17.94,18.31,107900,17.1824718966585,17.4223990015528,16.5549702377043,16.8964049639,116927.1809134,0.0,1.0
1998-10-14,18.75,19.31,18.5,18.75,274100,17.3024354491057,17.8192015211856,17.0717363097843,17.3024354491057,297031.884044141,0.0,1.0
1998-10-15,21.38,21.38,18.62,18.62,95800,19.7293903947669,19.7293903947669,17.1824718966585,17.1824718966585,103814.864981499,0.0,1.0
1998-10-16,22.62,22.88,21.38,21.38,112100,20.8736581258011,21.1135852306953,19.7293903947669,19.7293903947669,121478.563302985,0.0,1.0
1998-10-19,24.25,24.38,22.75,22.88,127200,22.3778165141767,22.4977800666238,20.9936216782482,21.1135852306953,137841.866656019,0.0,1.0
1998-10-20,24.0,24.88,23.62,24.12,303700,22.1471173748553,22.9591783452666,21.7964546830867,22.2578529617295,329108.293265982,0.0,1.0
1998-10-21,23.0,23.5,22.12,23.5,227500,21.2243208175696,21.6857190962124,20.4122598471583,21.6857190962124,246533.212769217,0.0,1.0
1998-10-22,23.12,23.25,22.62,23.25,90200,21.3350564044439,21.455019956891,20.8736581258011,21.455019956891,97746.3551287179,0.0,1.0
1998-10-23,22.81,23.81,22.62,23.19,115400,21.0489894716854,21.971786028971,20.8736581258011,21.3996521634539,125054.649466231,0.0,1.0
1998-10-26,22.31,22.56,22.12,22.38,101100,20.5875911930425,20.8182903323639,20.4122598471583,20.6521869520525,109558.276092166,0.0,1.0
1998-10-27,20.69,22.75,20.62,22.5,256000,19.0926607702398,20.9936216782482,19.0280650112298,20.7629225389268,277417.593269975,0.0,1.0
1998-10-28,20.88,21.5,20.38,20.69,171900,19.2679921161241,19.8401259816412,18.8065938374813,19.0926607702398,186281.579230893,0.0,1.0
1998-10-29,21.5,21.5,21.0,21.0,50000,19.8401259816412,19.8401259816412,19.3787277029984,19.3787277029984,54183.123685542,0.0,1.0
1998-10-30,22.0,23.25,21.5,21.5,96000,20.301524260284,21.455019956891,19.8401259816412,19.8401259816412,104031.597476241,0.0,1.0
1998-11-02,22.5,22.56,22.25,22.5,129000,20.7629225389268,20.8182903323639,20.5322233996054,20.7629225389268,139792.459108699,0.0,1.0
1998-11-03,22.12,22.62,22.0,22.56,144300,20.4122598471583,20.8736581258011,20.301524260284,20.8182903323639,156372.494956474,0.0,1.0
1998-11-04,22.38,22.75,22.12,22.19,153300,20.6521869520525,20.9936216782482,20.4122598471583,20.4768556061683,166125.457219872,0.0,1.0
1998-11-05,22.94,23.38,22.62,22.62,79100,21.1689530241325,21.5749835093382,20.8736581258011,20.8736581258011,85717.7016705275,0.0,1.0
1998-11-06,23.06,23.06,22.56,22.62,31900,21.2796886110068,21.2796886110068,20.8182903323639,20.8736581258011,34568.8329113758,0.0,1.0
1998-11-09,23.0,23.12,22.56,22.88,57300,21.2243208175696,21.3350564044439,20.8182903323639,21.1135852306953,62093.8597436313,0.0,1.0
1998-11-10,23.88,23.88,22.12,22.25,66900,22.036381787981,22.036381787981,20.4122598471583,20.5322233996054,72497.0194912552,0.0,1.0
1998-11-11,23.31,24.12,23.25,24.12,58200,21.5103877503282,22.2578529617295,21.455019956891,22.2578529617295,63069.1559699709,0.0,1.0
1998-11-12,24.12,24.25,23.44,23.44,73000,22.2578529617295,22.3778165141767,21.6303513027753,21.6303513027753,79107.3605808915,0.0,1.0
1998-11-13,23.69,24.12,23.62,24.12,38400,21.8610504420967,22.2578529617295,21.7964546830867,22.2578529617295,41612.6389904963,0.0,1.0
1998-11-16,24.25,24.5,23.38,23.62,56600,22.3778165141767,22.6085156534981,21.5749835093382,21.7964546830867,61335.2960120335,0.0,1.0
1998-11-17,24.56,24.56,23.69,24.31,55900,22.6638834469352,22.6638834469352,21.8610504420967,22.4331843076138,60576.7322804361,0.0,1.0
1998-11-18,25.19,25.19,24.56,24.94,61900,23.2452452780252,23.2452452780252,22.6638834469352,23.0145461387038,67078.707122701,0.0,1.0
1998-11-19,25.19,25.69,24.88,25.19,205500,23.2452452780252,23.706643556668,22.9591783452666,23.2452452780252,222692.638347578,0.0,1.0
1998-11-20,25.06,25.06,24.69,24.94,23800,23.125281725578,23.125281725578,22.7838469993824,23.0145461387038,25791.1668743181,0.0,1.0
1998-11-23,25.06,25.12,24.75,24.81,118800,23.125281725578,23.1806495190152,22.8392147928195,22.8945825862566,128739.101876848,0.0,1.0
1998-11-24,25.5,25.5,25.06,25.25,113800,23.5313122107837,23.5313122107837,23.125281725578,23.3006130714623,123320.789508294,0.0,1.0
1998-11-25,25.44,25.62,25.19,25.5,112800,23.4759444173466,23.642047797658,23.2452452780252,23.5313122107837,122237.127034583,0.0,1.0
1998-11-27,25.69,25.75,25.5,25.69,23000,23.706643556668,23.7620113501051,23.5313122107837,23.706643556668,24924.2368953493,0.0,1.0
1998-11-30,26.38,26.38,25.44,25.75,108000,24.3433731811951,24.3433731811951,23.4759444173466,23.7620113501051,117035.547160771,0.0,1.0
1998-12-01,25.88,26.25,25.56,26.25,67900,23.8819749025523,24.2234096287479,23.5866800042209,24.2234096287479,73580.681964966,0.0,1.0
1998-12-02,25.31,26.0,25.31,26.0,67400,23.3559808648994,23.9927104894265,23.3559808648994,23.9927104894265,73038.8507281108,0.0,1.0
1998-12-03,24.44,25.12,24.44,25.06,75800,22.5531478600609,23.1806495190152,22.5531478600609,23.125281725578,82141.6155072819,0.0,1.0
1998-12-04,24.38,24.5,24.38,24.5,217400,22.4977800666238,22.6085156534981,22.4977800666238,22.6085156534981,235588.221784737,0.0,1.0
1998-12-07,24.19,24.38,24.12,24.38,252300,22.3224487207395,22.4977800666238,22.2578529617295,22.4977800666238,273408.042117246,0.0,1.0
1998-12-08,23.5,24.19,23.38,24.19,76400,21.6857190962124,22.3224487207395,21.5749835093382,22.3224487207395,82791.8129915084,0.0,1.0
1998-12-09,24.19,24.38,23.56,23.62,121300,22.3224487207395,22.4977800666238,21.7410868896496,21.7964546830867,131448.258061125,0.0,1.0
1998-12-10,25.0,25.88,24.12,24.25,106600,23.0699139321409,23.8819749025523,22.2578529617295,22.3778165141767,115518.419697576,0.0,1.0
1998-12-11,24.62,24.81,24.38,24.81,99900,22.7192512403724,22.8945825862566,22.4977800666238,22.8945825862566,108257.881123713,0.0,1.0
1998-12-14,24.38,24.88,24.19,24.38,51600,22.4977800666238,22.9591783452666,22.3224487207395,22.4977800666238,55916.9836434794,0.0,1.0
1998-12-15,24.62,24.88,24.56,24.75,190700,22.7192512403724,22.9591783452666,22.6638834469352,22.8392147928195,206654.433736657,0.0,1.0
1998-12-16,25.19,25.19,24.62,24.81,135100,23.2452452780252,23.2452452780252,22.7192512403724,22.8945825862566,146402.800198334,0.0,1.0
1998-12-17,28.06,28.5,25.5,25.5,379000,25.8936713974349,26.2997018826406,23.5313122107837,23.5313122107837,410708.077536409,0.0,1.0
1998-12-18,28.38,29.62,28.06,28.06,275300,26.1889662957663,27.3332340268005,25.8936713974349,25.8936713974349,298332.279012595,0.0,1.0
1998-12-21,29.5,30.25,28.69,28.75,258200,27.2224984399263,27.9145958578905,26.4750332285249,26.530401021962,279801.650712139,0.0,1.0
1998-12-22,28.25,29.5,28.25,29.25,119400,26.0690027433192,27.2224984399263,26.0690027433192,26.9917993006049,129389.299361074,0.0,1.0
1998-12-23,28.75,28.75,27.62,28.44,153200,26.530401021962,26.530401021962,25.4876409122293,26.2443340892035,166017.090972501,0.0,1.0
1998-12-24,28.19,28.25,28.0,28.0,37700,26.0136349498821,26.0690027433192,25.8383036039978,25.8383036039978,40854.0752588987,0.0,1.0
1998-12-28,27.69,28.81,26.5,28.81,145100,25.5522366712393,26.5857688153992,24.4541087680694,26.5857688153992,157239.424935443,0.0,1.0
1998-12-29,28.75,28.88,27.88,27.94,94800,26.530401021962,26.6503645744092,25.7275680171235,25.7829358105607,102731.202507788,0.0,1.0
1998-12-30,30.25,30.62,29.31,29.88,97200,27.9145958578905,28.2560305840862,27.047167094042,27.5731611316948,105331.992444694,0.0,1.0
1998-12-31,30.62,30.62,29.88,30.25,93700,28.2560305840862,28.2560305840862,27.5731611316948,27.9145958578905,101539.173786706,0.0,1.0
1999-01-04,29.12,30.38,28.88,30.38,218600,26.8718357481577,28.0345594103376,26.6503645744092,28.0345594103376,236888.61675319,0.0,1.0
1999-01-05,28.62,29.25,28.62,29.12,102200,26.4104374695149,26.9917993006049,26.4104374695149,26.8718357481577,110750.304813248,0.0,1.0
1999-01-06,27.75,28.5,27.75,28.38,93500,25.6076044646764,26.2997018826406,25.6076044646764,26.1889662957663,101322.441291964,0.0,1.0
1999-01-07,27.69,27.69,26.5,27.0,160800,25.5522366712393,25.5522366712393,24.4541087680694,24.9155070467122,174252.925772703,0.0,1.0
1999-01-08,28.25,28.56,27.62,27.62,80300,26.0690027433192,26.3550696760778,25.4876409122293,25.4876409122293,87018.0966389806,0.0,1.0
1999-01-11,27.56,28.0,27.31,28.0,40000,25.4322731187921,25.8383036039978,25.2015739794707,25.8383036039978,43346.4989484337,0.0,1.0
1999-01-12,26.44,27.38,26.38,27.06,48900,24.3987409746322,25.2661697384807,24.3433731811951,24.9708748401493,52991.0949644601,0.0,1.0
1999-01-13,26.44,26.44,25.5,25.62,88300,24.3987409746322,24.3987409746322,23.5313122107837,23.642047797658,95687.3964286673,0.0,1.0
1999-01-14,26.25,27.25,26.06,26.69,115000,24.2234096287479,25.1462061860336,24.0480782828637,24.6294401139536,124621.184476747,0.0,1.0
1999-01-15,27.0,27.81,27.0,27.25,75600,24.9155070467122,25.6629722581135,24.9155070467122,25.1462061860336,81924.8830125395,0.0,1.0
1999-01-19,26.5,27.25,26.38,27.0,85100,24.4541087680694,25.1462061860336,24.3433731811951,24.9155070467122,92219.6765127924,0.0,1.0
1999-01-20,26.81,28.12,26.75,26.75,76500,24.7401757008279,25.9490391908721,24.6848079073908,24.6848079073908,82900.1792388793,0.0,1.0
1999-01-21,27.75,28.12,26.94,27.0,100300,25.6076044646764,25.9490391908721,24.860139253275,24.9155070467122,108691.346113197,0.0,1.0
1999-01-22,28.88,28.94,27.56,27.69,100800,26.6503645744092,26.7057323678463,25.4322731187921,25.5522366712393,109233.177350053,0.0,1.0
1999-01-25,27.5,28.88,27.12,28.75,139300,25.376905325355,26.6503645744092,25.0262426335864,26.530401021962,150954.18258792,0.0,1.0
1999-01-26,27.5,27.94,27.25,27.38,100100,25.376905325355,25.7829358105607,25.1462061860336,25.2661697384807,108474.613618455,0.0,1.0
1999-01-27,27.5,28.31,27.44,27.75,228400,25.376905325355,26.1243705367564,25.3215375319179,25.6076044646764,247508.508995556,0.0,1.0
1999-01-28,28.25,28.5,27.75,27.88,59400,26.0690027433192,26.2997018826406,25.6076044646764,25.7275680171235,64369.550938424,0.0,1.0
1999-01-29,29.44,29.75,28.06,28.12,89700,27.1671306464891,27.4531975792477,25.8936713974349,25.9490391908721,97204.5238918625,0.0,1.0
1999-02-01,27.56,29.44,27.5,29.44,89500,25.4322731187921,27.1671306464891,25.376905325355,27.1671306464891,96987.7913971204,0.0,1.0
1999-02-02,27.38,28.12,27.31,27.81,102600,25.2661697384807,25.9490391908721,25.2015739794707,25.6629722581135,111183.769802732,0.0,1.0
1999-02-03,27.38,27.69,26.56,27.5,77800,25.2661697384807,25.5522366712393,24.5094765615065,25.376905325355,84308.9404547035,0.0,1.0
1999-02-04,27.0,27.38,26.75,27.38,43200,24.9155070467122,25.2661697384807,24.6848079073908,25.2661697384807,46814.2188643083,0.0,1.0
1999-02-05,26.25,27.06,26.25,27.06,53000,24.2234096287479,24.9708748401493,24.2234096287479,24.9708748401493,57434.1111066747,0.0,1.0
1999-02-08,26.12,26.44,25.69,26.12,66000,24.1034460763008,24.3987409746322,23.706643556668,24.1034460763008,71521.7232649155,0.0,1.0
1999-02-09,25.94,26.12,25.75,26.12,36200,23.9373426959894,24.1034460763008,23.7620113501051,24.1034460763008,39228.5815483324,0.0,1.0
1999-02-10,25.75,26.25,25.38,26.0,86600,23.7620113501051,24.2234096287479,23.4205766239094,23.9927104894265,93845.1702233589,0.0,1.0
1999-02-11,25.38,26.0,24.62,25.94,214400,23.4205766239094,23.9927104894265,22.7192512403724,23.9373426959894,232337.234363605,0.0,1.0
1999-02-12,25.56,25.69,24.94,25.38,134900,23.5866800042209,23.706643556668,23.0145461387038,23.4205766239094,146186.067703592,0.0,1.0
1999-02-16,26.62,28.0,25.88,25.94,134500,24.5648443549436,25.8383036039978,23.8819749025523,23.9373426959894,145752.602714108,0.0,1.0
1999-02-17,25.75,26.69,25.75,26.62,43600,23.7620113501051,24.6294401139536,23.7620113501051,24.5648443549436,47247.6838537927,0.0,1.0
1999-02-18,26.0,26.5,25.62,25.81,87800,23.9927104894265,24.4541087680694,23.642047797658,23.8173791435423,95145.565191812,0.0,1.0
1999-02-19,24.62,26.06,24.56,26.0,91400,22.7192512403724,24.0480782828637,22.6638834469352,23.9927104894265,99046.7500971707,0.0,1.0
1999-02-22,24.56,25.56,24.5,24.62,111200,22.6638834469352,23.5866800042209,22.6085156534981,22.7192512403724,120503.267076646,0.0,1.0
1999-02-23,25.12,25.56,24.25,24.56,96300,23.1806495190152,23.5866800042209,22.3778165141767,22.6638834469352,104356.696218354,0.0,1.0
1999-02-24,24.62,26.5,24.62,25.06,189800,22.7192512403724,24.4541087680694,22.7192512403724,23.125281725578,205679.137510317,0.0,1.0
1999-02-25,24.94,24.94,24.38,24.38,80000,23.0145461387038,23.0145461387038,22.4977800666238,22.4977800666238,86692.9978968671,0.0,1.0
1999-02-26,25.12,25.31,24.62,25.0,70300,23.1806495190152,23.3559808648994,22.7192512403724,23.0699139321409,76181.471901872,0.0,1.0
1999-03-01,25.5,25.5,25.12,25.25,35900,23.5313122107837,23.5313122107837,23.1806495190152,23.3006130714623,38903.4828062192,0.0,1.0
1999-03-02,26.5,26.94,25.62,25.62,93300,24.4541087680694,24.860139253275,23.642047797658,23.642047797658,101105.708797221,0.0,1.0
1999-03-03,25.75,27.06,25.25,27.0,122400,23.7620113501051,24.9708748401493,23.3006130714623,24.9155070467122,132640.286782207,0.0,1.0
1999-03-04,26.69,26.75,25.75,25.75,67000,24.6294401139536,24.6848079073908,23.7620113501051,23.7620113501051,72605.3857386264,0.0,1.0
1999-03-05,26.69,27.25,26.69,26.69,43700,24.6294401139536,25.1462061860336,24.6294401139536,24.6294401139536,47356.0501011638,0.0,1.0
1999-03-08,27.56,27.56,26.06,26.5,119700,25.4322731187921,25.4322731187921,24.0480782828637,24.4541087680694,129714.398103188,0.0,1.0
1999-03-09,28.06,28.75,27.56,27.62,125300,25.8936713974349,26.530401021962,25.4322731187921,25.4876409122293,135782.907955969,0.0,1.0
1999-03-10,28.0,28.75,27.88,28.56,52500,25.8383036039978,26.530401021962,25.7275680171235,26.3550696760778,56892.2798698192,0.0,1.0
1999-03-11,28.44,28.56,27.75,27.94,63000,26.2443340892035,26.3550696760778,25.6076044646764,25.7829358105607,68270.735843783,0.0,1.0
1999-03-12,28.0,28.94,28.0,28.44,95300,25.8383036039978,26.7057323678463,25.8383036039978,26.2443340892035,103273.033744643,0.0,1.0
1999-03-15,28.38,28.38,27.5,28.06,43200,26.1889662957663,26.1889662957663,25.376905325355,25.8936713974349,46814.2188643084,0.0,1.0
1999-03-16,28.75,28.75,27.94,28.12,50500,26.530401021962,26.530401021962,25.7829358105607,25.9490391908721,54724.9549223975,0.0,1.0
1999-03-17,28.88,29.0,28.06,28.38,58700,26.6503645744092,26.7611001612834,25.8936713974349,26.1889662957663,63610.9872068263,0.0,1.0
1999-03-18,28.5,28.94,28.25,28.88,85800,26.2997018826406,26.7057323678463,26.0690027433192,26.6503645744092,92978.2402443902,0.0,1.0
1999-03-19,28.88,29.25,28.5,28.5,154800,26.6503645744092,26.9917993006049,26.2997018826406,26.2997018826406,167750.950930438,0.0,1.0
1999-03-22,28.44,29.12,28.38,28.62,114900,26.2443340892035,26.8718357481577,26.1889662957663,26.4104374695149,124512.818229376,0.0,1.0
1999-03-23,26.38,28.31,26.0,28.31,821300,24.3433731811951,26.1243705367564,23.9927104894265,26.1243705367564,890011.989658713,0.0,1.0
1999-03-24,26.25,26.38,25.88,26.38,111000,24.2234096287479,24.3433731811951,23.8819749025523,24.3433731811951,120286.534581904,0.0,1.0
1999-03-25,28.0,28.38,26.44,26.44,96200,25.8383036039978,26.1889662957663,24.3987409746322,24.3987409746322,104248.329970983,0.0,1.0
1999-03-26,27.12,28.0,26.62,28.0,69800,25.0262426335864,25.8383036039978,24.5648443549436,25.8383036039978,75639.6406650169,0.0,1.0
1999-03-29,28.25,28.38,27.12,27.12,132400,26.0690027433192,26.1889662957663,25.0262426335864,25.0262426335864,143476.911519315,0.0,1.0
1999-03-30,28.69,28.75,27.94,28.5,88000,26.4750332285249,26.530401021962,25.7829358105607,26.2997018826406,95362.297686554,0.0,1.0
1999-03-31,29.0,29.88,28.0,28.69,206900,26.7611001612834,27.5731611316948,25.8383036039978,26.4750332285249,224209.765810773,0.0,1.0
1999-04-01,29.5,31.88,29.0,29.5,210300,27.2224984399263,29.4187542462661,26.7611001612834,27.2224984399263,227894.21822139,0.0,1.0
1999-04-05,30.19,30.44,29.56,30.0,105800,27.8592280644534,28.0899272037748,27.2778662333634,27.6838967185691,114651.489718607,0.0,1.0
1999-04-06,29.69,30.31,29.62,30.19,66100,27.3978297858105,27.9699636513276,27.3332340268005,27.8592280644534,71630.0895122867,0.0,1.0
1999-04-07,30.25,30.25,29.25,29.56,64900,27.9145958578905,27.9145958578905,26.9917993006049,27.2778662333634,70329.6945438335,0.0,1.0
1999-04-08,30.12,30.69,29.75,30.0,93900,27.7946323054434,28.3206263430962,27.4531975792477,27.6838967185691,101755.906281448,0.0,1.0
1999-04-09,30.38,30.5,28.88,29.0,139700,28.0345594103376,28.1452949972119,26.6503645744092,26.7611001612834,151387.647577405,0.0,1.0
1999-04-12,29.12,30.25,29.12,30.12,132400,26.8718357481577,27.9145958578905,26.8718357481577,27.7946323054434,143476.911519315,0.0,1.0
1999-04-13,29.69,30.0,29.69,29.88,93600,27.3978297858105,27.6838967185691,27.3978297858105,27.5731611316948,101430.807539335,0.0,1.0
1999-04-14,28.56,29.88,28.25,29.69,140800,26.3550696760778,27.5731611316948,26.0690027433192,27.3978297858105,152579.676298486,0.0,1.0
1999-04-15,27.5,28.62,27.38,28.56,167500,25.376905325355,26.4104374695149,25.2661697384807,26.3550696760778,181513.464346566,0.0,1.0
1999-04-16,25.19,28.06,24.81,28.0,354500,23.2452452780252,25.8936713974349,22.8945825862566,25.8383036039978,384158.346930493,0.0,1.0
1999-04-19,22.56,26.25,22.12,25.62,302200,20.8182903323639,24.2234096287479,20.4122598471583,23.642047797658,327482.799555417,0.0,1.0
1999-04-20,24.31,25.19,23.0,23.25,559100,22.4331843076138,23.2452452780252,21.2243208175696,21.455019956891,605875.689051731,0.0,1.0
1999-04-21,24.88,25.12,24.5,25.12,284100,22.9591783452666,23.1806495190152,22.6085156534981,23.1806495190152,307868.50878125,0.0,1.0
1999-04-22,24.75,25.62,24.56,25.12,147000,22.8392147928195,23.642047797658,22.6638834469352,23.1806495190152,159298.383635494,0.0,1.0
1999-04-23,24.81,24.88,24.62,24.88,74500,22.8945825862566,22.9591783452666,22.7192512403724,22.9591783452666,80732.8542914577,0.0,1.0
1999-04-26,24.5,24.75,24.0,24.69,286300,22.6085156534981,22.8392147928195,22.1471173748553,22.7838469993824,310252.566223414,0.0,1.0
1999-04-27,24.38,24.94,23.81,24.38,274600,22.4977800666238,23.0145461387038,21.971786028971,22.4977800666238,297573.715280997,0.0,1.0
1999-04-28,25.38,25.56,24.38,24.5,152400,23.4205766239094,23.5866800042209,22.4977800666238,22.6085156534981,165150.160993532,0.0,1.0
1999-04-29,25.25,25.56,25.06,25.56,81300,23.3006130714623,23.5866800042209,23.125281725578,23.5866800042209,88101.7591126914,0.0,1.0
1999-04-30,26.38,26.75,25.88,26.0,191800,24.3433731811951,24.6848079073908,23.8819749025523,23.9927104894265,207846.462457739,0.0,1.0
1999-05-03,24.75,26.62,24.5,25.75,153000,22.8392147928195,24.5648443549436,22.6085156534981,23.7620113501051,165800.358477759,0.0,1.0
1999-05-04,24.12,25.0,24.06,24.75,105700,22.2578529617295,23.0699139321409,22.2024851682924,22.8392147928195,114543.123471236,0.0,1.0
1999-05-05,23.69,23.75,21.69,23.75,201400,21.8610504420967,21.9164182355339,20.0154573275254,21.9164182355339,218249.622205364,0.0,1.0
1999-05-06,23.75,24.38,22.62,23.69,113300,21.9164182355339,22.4977800666238,20.8736581258011,21.8610504420967,122778.958271438,0.0,1.0
1999-05-07,23.38,24.44,22.31,23.06,194900,21.5749835093382,22.5531478600609,20.5875911930425,21.2796886110068,211205.816126243,0.0,1.0
1999-05-10,24.62,24.62,23.06,23.19,181500,22.7192512403724,22.7192512403724,21.2796886110068,21.3996521634539,196684.738978517,0.0,1.0
1999-05-11,25.0,25.62,24.0,24.62,151500,23.0699139321409,23.642047797658,22.1471173748553,22.7192512403724,164174.864767192,0.0,1.0
1999-05-12,24.5,25.25,24.5,25.0,92700,22.6085156534981,23.3006130714623,22.6085156534981,23.0699139321409,100455.511312995,0.0,1.0
1999-05-13,25.12,25.5,24.56,24.56,103200,23.1806495190152,23.5313122107837,22.6638834469352,22.6638834469352,111833.967286959,0.0,1.0
1999-05-14,24.25,25.38,24.0,25.38,80200,22.3778165141767,23.4205766239094,22.1471173748553,23.4205766239094,86909.7303916093,0.0,1.0
1999-05-17,23.44,24.88,22.88,24.88,219800,21.6303513027753,22.9591783452666,21.1135852306953,22.9591783452666,238189.011721643,0.0,1.0
1999-05-18,23.31,23.94,23.25,23.62,40900,21.5103877503282,22.0917495814181,21.455019956891,21.7964546830867,44321.7951747733,0.0,1.0
1999-05-19,24.25,24.25,23.12,23.12,101600,22.3778165141767,22.3778165141767,21.3350564044439,21.3350564044439,110100.107329021,0.0,1.0
1999-05-20,25.06,25.31,23.88,24.0,127000,23.125281725578,23.3559808648994,22.036381787981,22.1471173748553,137625.134161277,0.0,1.0
1999-05-21,24.19,25.38,24.0,25.06,98000,22.3224487207395,23.4205766239094,22.1471173748553,23.125281725578,106198.922423663,0.0,1.0
1999-05-24,23.25,24.19,23.12,24.19,91300,21.455019956891,22.3224487207395,21.3350564044439,22.3224487207395,98938.3838497999,0.0,1.0
1999-05-25,22.25,23.25,21.69,23.25,290000,20.5322233996054,21.455019956891,20.0154573275254,21.455019956891,314262.117376144,0.0,1.0
1999-05-26,22.44,22.88,22.12,22.5,91800,20.7075547454897,21.1135852306953,20.4122598471583,20.7629225389268,99480.2150866551,0.0,1.0
1999-05-27,23.44,23.44,22.38,22.44,68400,21.6303513027753,21.6303513027753,20.6521869520525,20.7075547454897,74122.5132018216,0.0,1.0
1999-05-28,22.25,23.75,22.25,23.19,117800,20.5322233996054,21.9164182355339,20.5322233996054,21.3996521634539,127655.439403137,0.0,1.0
1999-06-01,22.44,23.0,22.06,22.38,83100,20.7075547454897,21.2243208175696,20.3568920537211,20.6521869520525,90052.3515653708,0.0,1.0
1999-06-02,22.5,22.75,22.06,22.06,71600,20.7629225389268,20.9936216782482,20.3568920537211,20.3568920537211,77590.2331176962,0.0,1.0
1999-06-03,22.62,22.88,22.56,22.62,54900,20.8736581258011,21.1135852306953,20.8182903323639,20.8736581258011,59493.0698067251,0.0,1.0
1999-06-04,22.25,22.94,22.0,22.5,61600,20.5322233996054,21.1689530241325,20.301524260284,20.7629225389268,66753.6083805878,0.0,1.0
1999-06-07,22.38,22.69,22.0,22.06,77300,20.6521869520525,20.9382538848111,20.301524260284,20.3568920537211,83767.1092178481,0.0,1.0
1999-06-08,22.25,22.5,22.0,22.12,143300,20.5322233996054,20.7629225389268,20.301524260284,20.4122598471583,155288.832482764,0.0,1.0
1999-06-09,22.56,22.94,22.25,22.25,53900,20.8182903323639,21.1689530241325,20.5322233996054,20.5322233996054,58409.4073330145,0.0,1.0
1999-06-10,22.94,23.25,22.69,22.69,112800,21.1689530241325,21.455019956891,20.9382538848111,20.9382538848111,122237.127034583,0.0,1.0
1999-06-11,22.38,23.38,22.12,23.38,82300,20.6521869520525,21.5749835093382,20.4122598471583,21.5749835093382,89185.4215864024,0.0,1.0
1999-06-14,21.62,22.19,21.5,22.12,61800,19.9508615685154,20.4768556061683,19.8401259816412,20.4122598471583,66970.3408753301,0.0,1.0
1999-06-15,20.5,21.75,20.0,21.62,208700,18.9173294243555,20.0708251209626,18.4559311457127,19.9508615685154,226160.358263453,0.0,1.0
1999-06-16,21.12,21.5,20.81,21.0,663800,19.4894632898726,19.8401259816412,19.2033963571141,19.3787277029984,719335.150049257,0.0,1.0
1999-06-17,21.75,22.0,21.25,21.25,193000,20.0708251209626,20.301524260284,19.6094268423198,19.6094268423198,209146.857426192,0.0,1.0
1999-06-18,21.06,22.0,20.88,21.88,142600,19.4340954964355,20.301524260284,19.2679921161241,20.1907886734097,154530.268751166,0.0,1.0
1999-06-21,21.0,21.38,20.0,20.5,234700,19.3787277029984,19.7293903947669,18.4559311457127,18.9173294243555,254335.582579934,0.0,1.0
1999-06-22,20.5,21.12,20.5,21.0,275300,18.9173294243555,19.4894632898726,18.9173294243555,19.3787277029984,298332.279012595,0.0,1.0
1999-06-23,21.0,21.0,20.25,20.75,187900,19.3787277029984,19.3787277029984,18.6866302850341,19.1480285636769,203620.178810267,0.0,1.0
1999-06-24,20.94,21.25,20.25,21.19,262000,19.3233599095612,19.6094268423198,18.6866302850341,19.5540590488826,283919.568112241,0.0,1.0
1999-06-25,21.56,21.75,20.88,21.19,285300,19.8954937750783,20.0708251209626,19.2679921161241,19.5540590488826,309168.903749703,0.0,1.0
1999-06-28,22.0,22.44,21.06,21.38,247700,20.301524260284,20.7075547454897,19.4340954964355,19.7293903947669,268423.194738175,0.0,1.0
1999-06-29,23.94,23.94,22.06,22.25,320600,22.0917495814181,22.0917495814181,20.3568920537211,20.5322233996054,347422.189071696,0.0,1.0
1999-06-30,22.38,23.94,22.38,23.5,412900,20.6521869520525,22.0917495814181,20.6521869520525,21.6857190962124,447444.235395207,0.0,1.0
1999-07-01,24.0,24.19,22.88,22.88,166500,22.1471173748553,22.3224487207395,21.1135852306953,21.1135852306953,180429.801872855,0.0,1.0
1999-07-02,24.0,24.5,24.0,24.0,164600,22.1471173748553,22.6085156534981,22.1471173748553,22.1471173748553,178370.843172804,0.0,1.0
1999-07-06,24.38,24.75,24.25,24.5,164300,22.4977800666238,22.8392147928195,22.3778165141767,22.6085156534981,178045.744430691,0.0,1.0
1999-07-07,23.75,24.81,23.38,24.62,116900,21.9164182355339,22.8945825862566,21.5749835093382,22.7192512403724,126680.143176797,0.0,1.0
1999-07-08,23.0,23.75,22.44,23.75,128600,21.2243208175696,21.9164182355339,20.7075547454897,21.9164182355339,139358.994119214,0.0,1.0
1999-07-09,23.0,23.44,22.94,23.12,102300,21.2243208175696,21.6303513027753,21.1689530241325,21.3350564044439,110858.671060619,0.0,1.0
1999-07-12,22.44,23.38,21.75,23.12,335100,20.7075547454897,21.5749835093382,20.0708251209626,21.3350564044439,363135.294940502,0.0,1.0
1999-07-13,22.38,23.0,22.0,22.62,282000,20.6521869520525,21.2243208175696,20.301524260284,20.8736581258011,305592.817586458,0.0,1.0
1999-07-14,22.5,23.0,22.0,22.62,234000,20.7629225389268,21.2243208175696,20.301524260284,20.8736581258011,253577.018848337,0.0,1.0
1999-07-15,22.38,22.5,22.12,22.5,134400,20.6521869520525,20.7629225389268,20.4122598471583,20.7629225389268,145644.236466737,0.0,1.0
1999-07-16,22.62,23.06,22.25,22.62,162900,20.8736581258011,21.2796886110068,20.5322233996054,20.8736581258011,176528.616967496,0.0,1.0
1999-07-19,22.12,22.5,22.06,22.38,246800,20.4122598471583,20.7629225389268,20.3568920537211,20.6521869520525,267447.898511835,0.0,1.0
1999-07-20,22.25,22.44,22.06,22.44,251400,20.5322233996054,20.7075547454897,20.3568920537211,20.7075547454897,272432.745890905,0.0,1.0
1999-07-21,22.19,22.44,22.0,22.25,140300,20.4768556061683,20.7075547454897,20.301524260284,20.5322233996054,152037.845061631,0.0,1.0
1999-07-22,21.94,22.44,21.62,22.19,143600,20.2461564668469,20.7075547454897,19.9508615685154,20.4768556061683,155613.931224876,0.0,1.0
1999-07-23,22.0,22.31,21.94,22.31,50100,20.301524260284,20.5875911930425,20.2461564668469,20.5875911930425,54291.4899329131,0.0,1.0
1999-07-26,21.81,22.06,21.56,21.75,80400,20.1261929143997,20.3568920537211,19.8954937750783,20.0708251209626,87126.4628863517,0.0,1.0
1999-07-27,21.69,22.38,21.69,22.38,95700,20.0154573275254,20.6521869520525,20.0154573275254,20.6521869520525,103706.498734128,0.0,1.0
1999-07-28,21.81,22.31,21.75,21.94,128300,20.1261929143997,20.5875911930425,20.0708251209626,20.2461564668469,139033.895377101,0.0,1.0
1999-07-29,21.0,21.88,20.88,21.88,208300,19.3787277029984,20.1907886734097,19.2679921161241,20.1907886734097,225726.893273968,0.0,1.0
1999-07-30,20.75,21.06,20.69,21.0,323000,19.1480285636769,19.4340954964355,19.0926607702398,19.3787277029984,350022.979008602,0.0,1.0
1999-08-02,20.5,20.75,20.25,20.75,189300,18.9173294243555,19.1480285636769,18.6866302850341,19.1480285636769,205137.306273463,0.0,1.0
1999-08-03,20.62,20.88,20.38,20.75,394800,19.0280650112298,19.2679921161241,18.8065938374813,19.1480285636769,427829.94462104,0.0,1.0
1999-08-04,20.62,21.62,20.62,21.62,416700,19.0280650112298,19.9508615685154,19.0280650112298,19.9508615685154,451562.152795308,0.0,1.0
1999-08-05,20.12,20.94,18.0,20.88,429700,18.566666732587,19.3233599095612,16.6103380311414,19.2679921161241,465649.764953548,0.0,1.0
1999-08-06,20.31,20.5,19.81,20.12,119900,18.7419980784713,18.9173294243555,18.2805997998284,18.566666732587,129931.13059793,0.0,1.0
1999-08-09,20.38,20.94,20.0,20.5,195800,18.8065938374813,19.3233599095612,18.4559311457127,18.9173294243555,212181.112352582,0.0,1.0
1999-08-10,20.81,21.25,20.38,20.88,115100,19.2033963571141,19.6094268423198,18.8065938374813,19.2679921161241,124729.550724118,0.0,1.0
1999-08-11,20.75,21.19,20.62,21.06,102900,19.1480285636769,19.5540590488826,19.0280650112298,19.4340954964355,111508.868544846,0.0,1.0
1999-08-12,20.81,20.88,20.25,20.75,333500,19.2033963571141,19.2679921161241,18.6866302850341,19.1480285636769,361401.434982565,0.0,1.0
1999-08-13,21.0,21.31,20.81,20.81,109200,19.3787277029984,19.6647946357569,19.2033963571141,19.2033963571141,118335.942129224,0.0,1.0
1999-08-16,21.5,22.25,21.06,21.06,160900,19.8401259816412,20.5322233996054,19.4340954964355,19.4340954964355,174361.292020074,0.0,1.0
1999-08-17,21.22,21.88,21.0,21.5,90600,19.5817429456012,20.1907886734097,19.3787277029984,19.8401259816412,98179.8201182022,0.0,1.0
1999-08-18,21.69,21.75,21.06,21.06,74100,20.0154573275254,20.0708251209626,19.4340954964355,19.4340954964355,80299.3893019735,0.0,1.0
1999-08-19,21.62,21.69,21.25,21.56,73600,19.9508615685154,20.0154573275254,19.6094268423198,19.8954937750783,79757.5580651181,0.0,1.0
1999-08-20,21.88,21.94,21.38,21.62,102700,20.1907886734097,20.2461564668469,19.7293903947669,19.9508615685154,111292.136050103,0.0,1.0
1999-08-23,21.31,21.81,21.31,21.81,118500,19.6647946357569,20.1261929143997,19.6647946357569,20.1261929143997,128414.003134735,0.0,1.0
1999-08-24,21.12,21.69,20.75,21.5,119100,19.4894632898726,20.0154573275254,19.1480285636769,19.8401259816412,129064.200618961,0.0,1.0
1999-08-25,21.12,21.75,21.06,21.75,93900,19.4894632898726,20.0708251209626,19.4340954964355,20.0708251209626,101755.906281448,0.0,1.0
1999-08-26,21.12,21.62,21.0,21.06,107600,19.4894632898726,19.9508615685154,19.3787277029984,19.4340954964355,116602.082171287,0.0,1.0
1999-08-27,21.0,21.19,21.0,21.12,80500,19.3787277029984,19.5540590488826,19.3787277029984,19.4894632898726,87234.8291337225,0.0,1.0
1999-08-30,21.38,21.5,21.0,21.0,63900,19.7293903947669,19.8401259816412,19.3787277029984,19.3787277029984,69246.0320701227,0.0,1.0
1999-08-31,20.88,21.31,20.62,21.12,180600,19.2679921161241,19.6647946357569,19.0280650112298,19.4894632898726,195709.442752178,0.0,1.0
1999-09-01,21.62,22.5,20.88,20.88,129200,19.9508615685154,20.7629225389268,19.2679921161241,19.2679921161241,140009.191603441,0.0,1.0
1999-09-02,21.5,21.94,21.5,21.62,49500,19.8401259816412,20.2461564668469,19.8401259816412,19.9508615685154,53641.2924486865,0.0,1.0
1999-09-03,21.75,22.38,21.56,21.56,95600,20.0708251209626,20.6521869520525,19.8954937750783,19.8954937750783,103598.132486756,0.0,1.0
1999-09-07,22.12,22.94,21.81,21.88,69100,20.4122598471583,21.1689530241325,20.1261929143997,20.1907886734097,74881.076933419,0.0,1.0
1999-09-08,22.44,22.5,21.75,22.19,72100,20.7075547454897,20.7629225389268,20.0708251209626,20.4768556061683,78132.0643545515,0.0,1.0
1999-09-09,22.19,22.5,22.19,22.38,87000,20.4768556061683,20.7629225389268,20.4768556061683,20.6521869520525,94278.635212843,0.0,1.0
1999-09-10,22.31,22.5,21.75,22.38,77800,20.5875911930425,20.7629225389268,20.0708251209626,20.6521869520525,84308.9404547036,0.0,1.0
1999-09-13,22.31,22.75,22.25,22.31,126200,20.5875911930425,20.9936216782482,20.5322233996054,20.5875911930425,136758.204182308,0.0,1.0
1999-09-14,22.25,22.62,21.62,22.5,140600,20.5322233996054,20.8736581258011,19.9508615685154,20.7629225389268,152362.943803744,0.0,1.0
1999-09-15,21.56,22.62,21.5,22.44,112100,19.8954937750783,20.8736581258011,19.8401259816412,20.7075547454897,121478.563302985,0.0,1.0
1999-09-16,21.06,21.81,20.12,21.75,174800,19.4340954964355,20.1261929143997,18.566666732587,20.0708251209626,189424.200404655,0.0,1.0
1999-09-17,21.62,22.38,21.38,21.5,160100,19.9508615685154,20.6521869520525,19.7293903947669,19.8401259816412,173494.362041106,0.0,1.0
1999-09-20,21.5,22.0,20.25,21.88,110700,19.8401259816412,20.301524260284,18.6866302850341,20.1907886734097,119961.43583979,0.0,1.0
1999-09-21,21.0,21.75,20.5,21.62,241500,19.3787277029984,20.0708251209626,18.9173294243555,19.9508615685154,261704.487401167,0.0,1.0
1999-09-22,21.25,21.62,20.88,21.25,135900,19.6094268423198,19.9508615685154,19.2679921161241,19.6094268423198,147269.730177303,0.0,1.0
1999-09-23,20.94,21.25,20.62,21.0,86900,19.3233599095612,19.6094268423198,19.0280650112298,19.3787277029984,94170.2689654721,0.0,1.0
1999-09-24,20.31,21.0,20.25,20.69,43100,18.7419980784713,19.3787277029984,18.6866302850341,19.0926607702398,46705.8526169372,0.0,1.0
1999-09-27,20.38,20.81,19.88,20.75,140000,18.8065938374813,19.2033963571141,18.3451955588384,19.1480285636769,151712.746319517,0.0,1.0
1999-09-28,20.0,20.38,19.62,20.38,113200,18.4559311457127,18.8065938374813,18.1052684539442,18.8065938374813,122670.592024067,0.0,1.0
1999-09-29,19.94,20.38,19.88,19.88,83300,18.4005633522756,18.8065938374813,18.3451955588384,18.3451955588384,90269.084060113,0.0,1.0
1999-09-30,20.0,20.12,19.75,20.06,377100,18.4559311457127,18.566666732587,18.2252320063913,18.5112989391499,408649.118836359,0.0,1.0
1999-10-01,19.88,20.12,19.62,20.0,67500,18.3451955588384,18.566666732587,18.1052684539442,18.4559311457127,73147.2169754819,0.0,1.0
1999-10-04,19.81,19.88,19.62,19.75,47000,18.2805997998284,18.3451955588384,18.1052684539442,18.2252320063913,50932.1362644096,0.0,1.0
1999-10-05,19.81,19.88,19.0,19.88,332300,18.2805997998284,18.3451955588384,17.5331345884271,18.3451955588384,360101.040014113,0.0,1.0
1999-10-06,19.38,20.31,18.69,20.06,189200,17.8837972801956,18.7419980784713,17.2470676556685,18.5112989391499,205028.940026091,0.0,1.0
1999-10-07,18.25,19.31,17.75,19.31,524400,16.8410371704629,17.8192015211856,16.37963889182,17.8192015211856,568272.601213963,0.0,1.0
1999-10-08,17.94,18.5,17.94,18.5,163700,16.5549702377043,17.0717363097843,16.5549702377043,17.0717363097843,177395.546946465,0.0,1.0
1999-10-11,17.88,18.12,17.62,18.12,161200,16.4996024442672,16.7210736180157,16.2596753393729,16.7210736180157,174686.390762187,0.0,1.0
1999-10-12,17.12,18.12,16.75,18.12,272000,15.7982770607301,16.7210736180157,15.4568423345344,16.7210736180157,294756.192849348,0.0,1.0
1999-10-13,16.44,17.12,16.25,17.12,181500,15.1707754017759,15.7982770607301,14.9954440558916,15.7982770607301,196684.738978517,0.0,1.0
1999-10-14,16.12,16.62,16.0,16.5,350600,14.8754805034445,15.3368787820873,14.7647449165702,15.226143195213,379932.06328302,0.0,1.0
1999-10-15,15.94,16.12,15.75,16.0,364800,14.709377123133,14.8754805034445,14.5340457772488,14.7647449165702,395320.070409716,0.0,1.0
1999-10-18,16.06,16.25,15.62,16.12,245700,14.8201127100073,14.9954440558916,14.4140822248016,14.8754805034445,266255.869790754,0.0,1.0
1999-10-19,18.44,19.25,16.38,16.62,385200,17.0163685163471,17.7638337277485,15.1154076083387,15.3368787820873,417426.784873417,0.0,1.0
1999-10-20,18.81,19.44,18.25,19.0,371600,17.3578032425428,17.9391650736328,16.8410371704629,17.5331345884271,402688.975230949,0.0,1.0
1999-10-21,18.31,19.0,18.06,18.81,219600,16.8964049639,17.5331345884271,16.6657058245786,17.3578032425428,237972.279226901,0.0,1.0
1999-10-22,19.0,19.62,18.38,18.56,138400,17.5331345884271,18.1052684539442,16.96100072291,17.1271041032214,149978.88636158,0.0,1.0
1999-10-25,18.5,19.19,18.31,18.88,59000,17.0717363097843,17.7084659343114,16.8964049639,17.4223990015528,63936.0859489395,0.0,1.0
1999-10-26,19.75,20.56,19.62,20.0,1360400,18.2252320063913,18.9726972177927,18.1052684539442,18.4559311457127,1474214.42923623,0.0,1.0
1999-10-27,21.5,21.75,19.88,19.88,571600,19.8401259816412,20.0708251209626,18.3451955588384,18.3451955588384,619421.469973116,0.0,1.0
1999-10-28,21.06,21.75,20.88,21.44,182300,19.4340954964355,20.0708251209626,19.2679921161241,19.784758188204,197551.668957486,0.0,1.0
1999-10-29,21.06,22.5,21.06,21.25,200900,19.4340954964355,20.7629225389268,19.4340954964355,19.6094268423198,217707.790968508,0.0,1.0
1999-11-01,21.62,22.25,20.62,20.62,255100,19.9508615685154,20.5322233996054,19.0280650112298,19.0280650112298,276442.297043636,0.0,1.0
1999-11-02,21.62,21.75,20.75,21.0,165600,19.9508615685154,20.0708251209626,19.1480285636769,19.3787277029984,179454.505646516,0.0,1.0
1999-11-03,22.0,22.94,21.88,22.38,305200,20.301524260284,21.1689530241325,20.1907886734097,20.6521869520525,330733.786976548,0.0,1.0
1999-11-04,22.38,22.75,22.0,22.0,232500,20.6521869520525,20.9936216782482,20.301524260284,20.301524260284,251951.525137771,0.0,1.0
1999-11-05,23.69,23.69,22.38,22.38,144100,21.8610504420967,21.8610504420967,20.6521869520525,20.6521869520525,156155.762461732,0.0,1.0
1999-11-08,23.19,23.94,23.0,23.5,134800,21.3996521634539,22.0917495814181,21.2243208175696,21.6857190962124,146077.701456221,0.0,1.0
1999-11-09,22.81,23.25,22.25,23.25,130300,21.0489894716854,21.455019956891,20.5322233996054,21.455019956891,141201.220324522,0.0,1.0
1999-11-10,22.69,22.94,22.31,22.94,87300,20.9382538848111,21.1689530241325,20.5875911930425,21.1689530241325,94603.7339549563,0.0,1.0
1999-11-11,23.0,23.0,22.19,22.62,111700,21.2243208175696,21.2243208175696,20.4768556061683,20.8736581258011,121045.098313501,0.0,1.0
1999-11-12,21.0,23.25,20.0,23.0,916900,19.3787277029984,21.455019956891,18.4559311457127,21.2243208175696,993610.122145468,0.0,1.0
1999-11-15,21.94,21.94,20.56,21.0,256800,20.2461564668469,20.2461564668469,18.9726972177927,19.3787277029984,278284.523248943,0.0,1.0
1999-11-16,20.75,21.12,20.5,21.0,369600,19.1480285636769,19.4894632898726,18.9173294243555,19.3787277029984,400521.650283528,0.0,1.0
1999-11-17,20.44,21.0,20.44,21.0,216900,18.8619616309184,19.3787277029984,18.8619616309184,19.3787277029984,235046.390547881,0.0,1.0
1999-11-18,20.19,21.0,20.0,20.5,383100,18.631262491597,19.3787277029984,18.4559311457127,18.9173294243555,415151.093678623,0.0,1.0
1999-11-19,19.38,20.25,19.06,20.19,377700,17.8837972801956,18.6866302850341,17.5885023818642,18.631262491597,409299.316320585,0.0,1.0
1999-11-22,19.0,19.62,18.56,19.62,174300,17.5331345884271,18.1052684539442,17.1271041032214,18.1052684539442,188882.369167799,0.0,1.0
1999-11-23,18.0,19.0,17.56,19.0,349000,16.6103380311414,17.5331345884271,16.2043075459358,17.5331345884271,378198.203325085,0.0,1.0
1999-11-24,19.25,19.62,18.06,18.06,249500,17.7638337277485,18.1052684539442,16.6657058245786,16.6657058245786,270373.787190855,0.0,1.0
1999-11-26,19.31,19.5,18.88,19.0,107700,17.8192015211856,17.9945328670699,17.4223990015528,17.5331345884271,116710.448418658,0.0,1.0
1999-11-29,20.06,20.06,19.06,19.06,250200,18.5112989391499,18.5112989391499,17.5885023818642,17.5885023818642,271132.350922452,0.0,1.0
1999-11-30,20.19,20.31,19.5,19.5,527000,18.631262491597,18.7419980784713,17.9945328670699,17.9945328670699,571090.123645613,0.0,1.0
1999-12-01,19.81,20.06,19.5,20.0,174400,18.2805997998284,18.5112989391499,17.9945328670699,18.4559311457127,188990.735415171,0.0,1.0
1999-12-02,19.62,19.75,19.0,19.62,118000,18.1052684539442,18.2252320063913,17.5331345884271,18.1052684539442,127872.171897879,0.0,1.0
1999-12-03,19.75,19.94,19.12,19.88,267100,18.2252320063913,18.4005633522756,17.6438701753014,18.3451955588384,289446.246728166,0.0,1.0
1999-12-06,19.44,19.94,19.25,19.75,185300,17.9391650736328,18.4005633522756,17.7638337277485,18.2252320063913,200802.656378618,0.0,1.0
1999-12-07,19.5,19.5,19.0,19.5,120400,17.9945328670699,17.9945328670699,17.5331345884271,17.9945328670699,130472.961834785,0.0,1.0
1999-12-08,19.5,19.88,19.19,19.88,117100,17.9945328670699,18.3451955588384,17.7084659343114,18.3451955588384,126896.875671539,0.0,1.0
1999-12-09,19.31,19.38,19.0,19.25,116400,17.8192015211856,17.8837972801956,17.5331345884271,17.7638337277485,126138.311939942,0.0,1.0
1999-12-10,18.25,19.38,18.25,19.38,175800,16.8410371704629,17.8837972801956,16.8410371704629,17.8837972801956,190507.862878365,0.0,1.0
1999-12-13,18.0,18.5,17.88,18.25,217700,16.6103380311414,17.0717363097843,16.4996024442672,16.8410371704629,235913.320526851,0.0,1.0
1999-12-14,17.5,17.88,17.12,17.88,263500,16.1489397524986,16.4996024442672,15.7982770607301,16.4996024442672,285545.061822807,0.0,1.0
1999-12-15,17.88,17.88,17.06,17.25,165700,16.4996024442672,16.4996024442672,15.7429092672929,15.9182406131772,179562.871893886,0.0,1.0
1999-12-16,17.0,17.88,17.0,17.88,320800,15.6875414738558,16.4996024442672,15.6875414738558,16.4996024442672,347638.921566438,0.0,1.0
1999-12-17,16.38,17.0,16.38,16.88,278700,15.1154076083387,15.6875414738558,15.1154076083387,15.5768058869815,302016.731423212,0.0,1.0
1999-12-20,15.88,16.94,15.75,16.25,479200,14.6540093296959,15.6321736804187,14.5340457772488,14.9954440558916,519291.057402235,0.0,1.0
1999-12-21,18.0,18.25,16.06,16.25,316600,16.6103380311414,16.8410371704629,14.8201127100073,14.9954440558916,343087.539176853,0.0,1.0
1999-12-22,18.81,21.25,18.0,18.0,436700,17.3578032425428,19.6094268423198,16.6103380311414,16.6103380311414,473235.402269525,0.0,1.0
1999-12-23,18.94,19.25,18.75,18.81,248700,17.4777667949899,17.7638337277485,17.3024354491057,17.3578032425428,269506.857211887,0.0,1.0
1999-12-27,18.75,19.19,18.75,19.06,105400,17.3024354491057,17.7084659343114,17.3024354491057,17.5885023818642,114218.024729122,0.0,1.0
1999-12-28,18.94,20.12,18.81,18.88,175300,17.4777667949899,18.566666732587,17.3578032425428,17.4223990015528,189966.031641511,0.0,1.0
1999-12-29,19.38,19.5,18.88,18.94,96500,17.8837972801956,17.9945328670699,17.4223990015528,17.4777667949899,104573.428713096,0.0,1.0
1999-12-30,19.5,20.25,19.44,19.94,99100,17.9945328670699,18.6866302850341,17.9391650736328,18.4005633522756,107390.951144744,0.0,1.0
1999-12-31,18.75,19.38,18.62,19.12,130500,17.3024354491057,17.8837972801956,17.1824718966585,17.6438701753014,141417.952819265,0.0,1.0
2000-01-03,18.81,19.69,18.5,19.0,170300,17.3578032425428,18.1698642129542,17.0717363097843,17.5331345884271,184547.719272956,0.0,1.0
2000-01-04,18.5,18.75,18.25,18.44,219600,17.0717363097843,17.3024354491057,16.8410371704629,17.0163685163471,237972.2792269,0.0,1.0
2000-01-05,18.19,18.69,18.0,18.5,138800,16.7856693770257,17.2470676556685,16.6103380311414,17.0717363097843,150412.351351065,0.0,1.0
2000-01-06,18.12,18.25,17.56,18.19,80300,16.7210736180157,16.8410371704629,16.2043075459358,16.7856693770257,87018.0966389807,0.0,1.0
2000-01-07,17.88,18.12,17.56,18.12,134000,16.4996024442672,16.7210736180157,16.2043075459358,16.7210736180157,145210.771477252,0.0,1.0
2000-01-10,17.94,18.69,17.69,17.88,123900,16.5549702377043,17.2470676556685,16.3242710983829,16.4996024442672,134265.780492773,0.0,1.0
2000-01-11,17.75,18.0,17.56,17.75,175600,16.37963889182,16.6103380311414,16.2043075459358,16.37963889182,190291.130383624,0.0,1.0
2000-01-12,17.12,18.12,16.94,18.12,155000,15.7982770607301,16.7210736180157,15.6321736804187,16.7210736180157,167967.68342518,0.0,1.0
2000-01-13,16.69,17.44,16.25,17.38,223800,15.4014745410973,16.0935719590615,14.9954440558916,16.0382041656244,242523.661616486,0.0,1.0
2000-01-14,16.62,17.12,16.5,16.94,263000,15.3368787820873,15.7982770607301,15.226143195213,15.6321736804187,285003.230585951,0.0,1.0
2000-01-18,16.38,17.12,16.06,16.62,159800,15.1154076083387,15.7982770607301,14.8201127100073,15.3368787820873,173169.263298993,0.0,1.0
2000-01-19,18.06,18.5,16.38,16.62,271800,16.6657058245786,17.0717363097843,15.1154076083387,15.3368787820873,294539.460354606,0.0,1.0
2000-01-20,17.62,18.38,17.5,18.12,214500,16.2596753393729,16.96100072291,16.1489397524986,16.7210736180157,232445.600610975,0.0,1.0
2000-01-21,18.06,18.75,17.75,18.75,330600,16.6657058245786,17.3024354491057,16.37963889182,17.3024354491057,358258.813808804,0.0,1.0
2000-01-24,18.0,19.5,18.0,18.31,172500,16.6103380311414,17.9945328670699,16.6103380311414,16.8964049639,186931.776715121,0.0,1.0
2000-01-25,17.62,17.94,17.38,17.88,200600,16.2596753393729,16.5549702377043,16.0382041656244,16.4996024442672,217382.692226395,0.0,1.0
2000-01-26,17.88,18.38,17.56,17.81,163100,16.4996024442672,16.96100072291,16.2043075459358,16.4350066852572,176745.349462238,0.0,1.0
2000-01-27,17.69,18.31,17.5,17.62,89200,16.3242710983829,16.8964049639,16.1489397524986,16.2596753393729,96662.692655007,0.0,1.0
2000-01-28,17.69,17.81,17.44,17.69,246200,16.3242710983829,16.4350066852572,16.0935719590615,16.3242710983829,266797.701027609,0.0,1.0
2000-01-31,18.44,18.88,18.0,18.0,143500,17.0163685163471,17.4223990015528,16.6103380311414,16.6103380311414,155505.564977506,0.0,1.0
2000-02-01,18.62,19.0,17.88,18.44,341000,17.1824718966585,17.5331345884271,16.4996024442672,17.0163685163471,369528.903535398,0.0,1.0
2000-02-02,18.69,18.94,18.12,18.38,226000,17.2470676556685,17.4777667949899,16.7210736180157,16.96100072291,244907.719058651,0.0,1.0
2000-02-03,18.75,19.0,18.62,18.75,222300,17.3024354491057,17.5331345884271,17.1824718966585,17.3024354491057,240898.16790592,0.0,1.0
2000-02-04,18.75,19.12,18.62,19.0,65600,17.3024354491057,17.6438701753014,17.1824718966585,17.5331345884271,71088.2582754311,0.0,1.0
2000-02-07,18.94,18.94,18.25,18.75,131500,17.4777667949899,17.4777667949899,16.8410371704629,17.3024354491057,142501.615292976,0.0,1.0
2000-02-08,19.12,19.5,18.75,19.19,196700,17.6438701753014,17.9945328670699,17.3024354491057,17.7084659343114,213156.408578922,0.0,1.0
2000-02-09,19.06,19.56,19.0,19.12,119700,17.5885023818642,18.049900660507,17.5331345884271,17.6438701753014,129714.398103188,0.0,1.0
2000-02-10,18.81,19.12,18.69,19.0,116400,17.3578032425428,17.6438701753014,17.2470676556685,17.5331345884271,126138.311939942,0.0,1.0
2000-02-11,17.94,18.75,17.88,18.38,377700,16.5549702377043,17.3024354491057,16.4996024442672,16.96100072291,409299.316320585,0.0,1.0
2000-02-14,18.0,18.0,17.69,17.69,171800,16.6103380311414,16.6103380311414,16.3242710983829,16.3242710983829,186173.212983523,0.0,1.0
2000-02-15,17.88,18.0,17.56,18.0,311500,16.4996024442672,16.6103380311414,16.2043075459358,16.6103380311414,337560.860560926,0.0,1.0
2000-02-16,17.94,17.94,17.62,17.62,185200,16.5549702377043,16.5549702377043,16.2596753393729,16.2596753393729,200694.290131248,0.0,1.0
2000-02-17,17.81,17.94,17.75,17.75,118200,16.4350066852572,16.5549702377043,16.37963889182,16.37963889182,128088.904392621,0.0,1.0
2000-02-18,17.12,17.94,17.0,17.94,164300,15.7982770607301,16.5549702377043,15.6875414738558,16.5549702377043,178045.744430691,0.0,1.0
2000-02-22,17.12,17.25,17.0,17.0,101700,15.7982770607301,15.9182406131772,15.6875414738558,15.6875414738558,110208.473576392,0.0,1.0
2000-02-23,17.62,18.25,17.12,17.12,210400,16.2596753393729,16.8410371704629,15.7982770607301,15.7982770607301,228002.584468761,0.0,1.0
2000-02-24,17.5,17.75,17.38,17.56,195500,16.1489397524986,16.37963889182,16.0382041656244,16.2043075459358,211856.01361047,0.0,1.0
2000-02-25,18.06,18.31,17.56,17.62,142100,16.6657058245786,16.8964049639,16.2043075459358,16.2596753393729,153988.43751431,0.0,1.0
2000-02-28,17.75,18.06,17.69,17.88,183600,16.37963889182,16.6657058245786,16.3242710983829,16.4996024442672,198960.430173311,0.0,1.0
2000-02-29,18.06,18.88,17.94,17.94,286000,16.6657058245786,17.4223990015528,16.5549702377043,16.5549702377043,309927.4674813,0.0,1.0
2000-03-01,19.75,19.81,18.12,18.12,213800,18.2252320063913,18.2805997998284,16.7210736180157,16.7210736180157,231687.036879378,0.0,1.0
2000-03-02,18.31,19.62,18.25,19.62,163900,16.8964049639,18.1052684539442,16.8410371704629,18.1052684539442,177612.279441207,0.0,1.0
2000-03-03,18.38,18.69,18.31,18.5,57300,16.96100072291,17.2470676556685,16.8964049639,17.0717363097843,62093.8597436311,0.0,1.0
2000-03-06,18.5,18.75,18.25,18.38,118400,17.0717363097843,17.3024354491057,16.8410371704629,16.96100072291,128305.636887363,0.0,1.0
2000-03-07,18.94,18.94,18.5,18.62,215700,17.4777667949899,17.4777667949899,17.0717363097843,17.1824718966585,233745.995579429,0.0,1.0
2000-03-08,19.31,19.31,18.56,18.75,284900,17.8192015211856,17.8192015211856,17.1271041032214,17.3024354491057,308735.438760219,0.0,1.0
2000-03-09,19.56,19.75,19.31,19.31,108600,18.049900660507,18.2252320063913,17.8192015211856,17.8192015211856,117685.744644998,0.0,1.0
2000-03-10,19.81,19.94,19.5,19.69,136700,18.2805997998284,18.4005633522756,17.9945328670699,18.1698642129542,148136.660156272,0.0,1.0
2000-03-13,19.38,19.62,19.25,19.62,50200,17.8837972801956,18.1052684539442,17.7638337277485,18.1052684539442,54399.8561802843,0.0,1.0
2000-03-14,19.44,19.69,18.94,19.19,272200,17.9391650736328,18.1698642129542,17.4777667949899,17.7084659343114,294972.92534409,0.0,1.0
2000-03-15,20.25,20.25,19.06,19.44,143600,18.6866302850341,18.6866302850341,17.5885023818642,17.9391650736328,155613.931224877,0.0,1.0
2000-03-16,23.38,23.62,20.25,20.25,509500,21.5749835093382,21.7964546830867,18.6866302850341,18.6866302850341,552126.030355673,0.0,1.0
2000-03-17,24.19,25.88,23.25,24.0,400500,22.3224487207395,23.8819749025523,21.455019956891,22.1471173748553,434006.820721192,0.0,1.0
2000-03-20,23.56,24.19,23.19,24.19,78900,21.7410868896496,22.3224487207395,21.3996521634539,22.3224487207395,85500.9691757853,0.0,1.0
2000-03-21,24.0,24.0,22.5,23.25,141200,22.1471173748553,22.1471173748553,20.7629225389268,21.455019956891,153013.14128797,0.0,1.0
2000-03-22,23.94,24.94,23.12,23.88,125800,22.0917495814181,23.0145461387038,21.3350564044439,22.036381787981,136324.739192824,0.0,1.0
2000-03-23,25.44,25.88,23.94,23.94,212800,23.4759444173466,23.8819749025523,22.0917495814181,22.0917495814181,230603.374405667,0.0,1.0
2000-03-24,25.44,26.19,25.25,25.44,207900,23.4759444173466,24.1680418353108,23.3006130714623,23.4759444173466,225293.428284484,0.0,1.0
2000-03-27,24.94,25.31,24.69,25.31,57600,23.0145461387038,23.3559808648994,22.7838469993824,23.3559808648994,62418.9584857443,0.0,1.0
2000-03-28,24.94,26.0,24.5,24.75,326300,23.0145461387038,23.9927104894265,22.6085156534981,22.8392147928195,353599.065171847,0.0,1.0
2000-03-29,24.94,25.25,24.62,24.94,213800,23.0145461387038,23.3006130714623,22.7192512403724,23.0145461387038,231687.036879377,0.0,1.0
2000-03-30,26.31,27.62,25.12,25.12,125700,24.2787774221851,25.4876409122293,23.1806495190152,23.1806495190152,136216.372945453,0.0,1.0
2000-03-31,30.5,30.5,26.56,26.56,632700,28.1452949972119,28.1452949972119,24.5094765615065,24.5094765615065,685633.247116849,0.0,1.0
2000-04-03,29.94,31.75,29.44,29.75,671500,27.6285289251319,29.2987906938189,27.1671306464891,27.4531975792477,727679.351096831,0.0,1.0
2000-04-04,27.75,29.75,26.75,29.75,243500,25.6076044646764,27.4531975792477,24.6848079073908,27.4531975792477,263871.81234859,0.0,1.0
2000-04-05,27.75,28.19,26.5,27.5,155500,25.6076044646764,26.0136349498821,24.4541087680694,25.376905325355,168509.514662036,0.0,1.0
2000-04-06,27.5,27.94,27.19,27.5,172100,25.376905325355,25.7829358105607,25.0908383925964,25.376905325355,186498.311725636,0.0,1.0
2000-04-07,26.88,27.75,25.62,27.75,172700,24.8047714598379,25.6076044646764,23.642047797658,25.6076044646764,187148.509209862,0.0,1.0
2000-04-10,25.38,27.12,25.0,27.12,67600,23.4205766239094,25.0262426335864,23.0699139321409,25.0262426335864,73255.583222853,0.0,1.0
2000-04-11,24.62,25.62,24.0,25.62,165900,22.7192512403724,23.642047797658,22.1471173748553,23.642047797658,179779.604388628,0.0,1.0
2000-04-12,24.94,26.0,24.62,25.62,135800,23.0145461387038,23.9927104894265,22.7192512403724,23.642047797658,147161.363929932,0.0,1.0
2000-04-13,24.5,24.75,22.5,24.69,267000,22.6085156534981,22.8392147928195,20.7629225389268,22.7838469993824,289337.880480794,0.0,1.0
2000-04-14,25.25,25.62,24.0,24.12,182700,23.3006130714623,23.642047797658,22.1471173748553,22.2578529617295,197985.133946971,0.0,1.0
2000-04-17,24.88,26.0,24.38,25.0,520300,22.9591783452666,23.9927104894265,22.4977800666238,23.0699139321409,563829.585071751,0.0,1.0
2000-04-18,25.12,25.44,23.12,25.12,280100,23.1806495190152,23.4759444173466,21.3350564044439,23.1806495190152,303533.858886406,0.0,1.0
2000-04-19,24.56,25.06,24.5,25.0,167900,22.6638834469352,23.125281725578,22.6085156534981,23.0699139321409,181946.92933605,0.0,1.0
2000-04-20,25.25,25.25,23.38,24.56,512600,23.3006130714623,23.3006130714623,21.5749835093382,22.6638834469352,555485.384024177,0.0,1.0
2000-04-24,23.0,24.88,22.88,24.88,589600,21.2243208175696,22.9591783452666,21.1135852306953,22.9591783452666,638927.394499913,0.0,1.0
2000-04-25,24.56,24.88,22.62,23.0,125300,22.6638834469352,22.9591783452666,20.8736581258011,21.2243208175696,135782.907955968,0.0,1.0
2000-04-26,25.81,25.81,24.12,24.56,167200,23.8173791435423,23.8173791435423,22.2578529617295,22.6638834469352,181188.365604452,0.0,1.0
2000-04-27,26.0,26.62,25.0,25.19,198000,23.9927104894265,24.5648443549436,23.0699139321409,23.2452452780252,214565.169794747,0.0,1.0
2000-04-28,23.81,25.75,23.75,25.75,174200,21.971786028971,23.7620113501051,21.9164182355339,23.7620113501051,188774.002920428,0.0,1.0
2000-05-01,24.5,24.69,24.0,24.06,144000,22.6085156534981,22.7838469993824,22.1471173748553,22.2024851682924,156047.396214361,0.0,1.0
2000-05-02,23.69,24.44,23.38,24.44,102400,21.8610504420967,22.5531478600609,21.5749835093382,22.5531478600609,110967.03730799,0.0,1.0
2000-05-03,23.06,23.81,22.94,23.75,79800,21.2796886110068,21.971786028971,21.1689530241325,21.9164182355339,86476.265402125,0.0,1.0
2000-05-04,24.94,25.88,22.75,23.31,294800,23.0145461387038,23.8819749025523,20.9936216782482,21.5103877503282,319463.697249955,0.0,1.0
2000-05-05,25.19,25.75,24.62,24.94,126500,23.2452452780252,23.7620113501051,22.7192512403724,23.0145461387038,137083.302924421,0.0,1.0
2000-05-08,25.31,26.12,24.88,25.0,85100,23.3559808648994,24.1034460763008,22.9591783452666,23.0699139321409,92219.6765127927,0.0,1.0
2000-05-09,24.44,25.69,24.38,25.56,171200,22.5531478600609,23.706643556668,22.4977800666238,23.5866800042209,185523.015499296,0.0,1.0
2000-05-10,26.06,26.62,25.0,25.0,298800,24.0480782828637,24.5648443549436,23.0699139321409,23.0699139321409,323798.347144799,0.0,1.0
2000-05-11,26.38,26.81,25.94,25.94,264600,24.3433731811951,24.7401757008279,23.9373426959894,23.9373426959894,286737.090543888,0.0,1.0
2000-05-12,26.62,27.0,25.75,26.0,59900,24.5648443549436,24.9155070467122,23.7620113501051,23.9927104894265,64911.3821752794,0.0,1.0
2000-05-15,27.44,27.44,26.69,26.88,84600,25.3215375319179,25.3215375319179,24.6294401139536,24.8047714598379,91677.845275937,0.0,1.0
2000-05-16,27.75,28.88,27.19,27.19,666700,25.6076044646764,26.6503645744092,25.0908383925964,25.0908383925964,722477.771223018,0.0,1.0
2000-05-17,29.19,29.44,27.12,27.12,372600,26.9364315071677,27.1671306464891,25.0262426335864,25.0262426335864,403772.63770466,0.0,1.0
2000-05-18,28.12,29.0,28.06,29.0,335700,25.9490391908721,26.7611001612834,25.8936713974349,26.7611001612834,363785.492424729,0.0,1.0
2000-05-19,26.88,28.0,26.38,28.0,134200,24.8047714598379,25.8383036039978,24.3433731811951,25.8383036039978,145427.503971995,0.0,1.0
2000-05-22,26.62,27.75,26.56,26.62,133900,24.5648443549436,25.6076044646764,24.5094765615065,24.5648443549436,145102.405229882,0.0,1.0
2000-05-23,27.69,28.62,26.81,26.88,214700,25.5522366712393,26.4104374695149,24.7401757008279,24.8047714598379,232662.333105717,0.0,1.0
2000-05-24,27.94,27.94,27.0,27.5,135600,25.7829358105607,25.7829358105607,24.9155070467122,25.376905325355,146944.63143519,0.0,1.0
2000-05-25,26.94,27.81,26.88,27.81,192000,24.860139253275,25.6629722581135,24.8047714598379,25.6629722581135,208063.194952482,0.0,1.0
2000-05-26,26.44,26.94,25.94,26.94,115300,24.3987409746322,24.860139253275,23.9373426959894,24.860139253275,124946.28321886,0.0,1.0
2000-05-30,27.12,27.5,26.12,26.12,151400,25.0262426335864,25.376905325355,24.1034460763008,24.1034460763008,164066.498519822,0.0,1.0
2000-05-31,27.94,28.69,26.69,27.38,134800,25.7829358105607,26.4750332285249,24.6294401139536,25.2661697384807,146077.701456221,0.0,1.0
2000-06-01,28.88,28.88,27.94,27.94,59600,26.6503645744092,26.6503645744092,25.7829358105607,25.7829358105607,64586.283433166,0.0,1.0
2000-06-02,28.31,29.5,28.0,29.12,93000,26.1243705367564,27.2224984399263,25.8383036039978,26.8718357481577,100780.610055108,0.0,1.0
2000-06-05,28.06,28.56,27.44,28.5,65200,25.8936713974349,26.3550696760778,25.3215375319179,26.2997018826406,70654.7932859469,0.0,1.0
2000-06-06,28.69,28.75,27.88,28.62,129900,26.4750332285249,26.530401021962,25.7275680171235,26.4104374695149,140767.755335038,0.0,1.0
2000-06-07,28.62,29.38,27.44,28.69,86600,26.4104374695149,27.111762853052,25.3215375319179,26.4750332285249,93845.1702233588,0.0,1.0
2000-06-08,27.88,28.38,27.75,28.38,74000,25.7275680171235,26.1889662957663,25.6076044646764,26.1889662957663,80191.0230546023,0.0,1.0
2000-06-09,28.19,28.38,27.5,27.5,226100,26.0136349498821,26.1889662957663,25.376905325355,25.376905325355,245016.085306021,0.0,1.0
2000-06-12,28.44,28.5,28.0,28.19,37300,26.2443340892035,26.2997018826406,25.8383036039978,26.0136349498821,40420.6102694143,0.0,1.0
2000-06-13,29.0,29.12,28.38,28.38,135100,26.7611001612834,26.8718357481577,26.1889662957663,26.1889662957663,146402.800198335,0.0,1.0
2000-06-14,29.25,30.0,29.06,29.06,362200,26.9917993006049,27.6838967185691,26.8164679547206,26.8164679547206,392502.547978066,0.0,1.0
2000-06-15,28.62,29.5,28.25,29.44,138700,26.4104374695149,27.2224984399263,26.0690027433192,27.1671306464891,150303.985103694,0.0,1.0
2000-06-16,28.75,29.25,28.31,28.44,187300,26.530401021962,26.9917993006049,26.1243705367564,26.2443340892035,202969.981326041,0.0,1.0
2000-06-19,28.88,29.0,28.5,28.88,53400,26.6503645744092,26.7611001612834,26.2997018826406,26.6503645744092,57867.5760961588,0.0,1.0
2000-06-20,28.94,29.12,28.56,28.94,102400,26.7057323678463,26.8718357481577,26.3550696760778,26.7057323678463,110967.03730799,0.0,1.0
2000-06-21,28.94,29.31,28.62,28.94,94800,26.7057323678463,27.047167094042,26.4104374695149,26.7057323678463,102731.202507788,0.0,1.0
2000-06-22,28.5,29.12,28.0,29.12,170900,26.2997018826406,26.8718357481577,25.8383036039978,26.8718357481577,185197.916757183,0.0,1.0
2000-06-23,28.06,28.38,28.0,28.31,56100,25.8936713974349,26.1889662957663,25.8383036039978,26.1243705367564,60793.4647751783,0.0,1.0
2000-06-26,29.25,29.5,27.88,28.0,99100,26.9917993006049,27.2224984399263,25.7275680171235,25.8383036039978,107390.951144744,0.0,1.0
2000-06-27,28.12,29.5,27.5,29.31,157600,25.9490391908721,27.2224984399263,25.376905325355,27.047167094042,170785.205856828,0.0,1.0
2000-06-28,28.62,28.62,27.56,28.19,228900,26.4104374695149,26.4104374695149,25.4322731187921,26.0136349498821,248050.340232412,0.0,1.0
2000-06-29,27.81,28.69,27.81,28.38,83200,25.6629722581135,26.4750332285249,25.6629722581135,26.1889662957663,90160.7178127421,0.0,1.0
2000-06-30,26.44,28.62,26.38,28.06,232000,24.3987409746322,26.4104374695149,24.3433731811951,25.8936713974349,251409.693900915,0.0,1.0
2000-07-03,28.88,28.88,27.25,27.44,105400,26.6503645744092,26.6503645744092,25.1462061860336,25.3215375319179,114218.024729122,0.0,1.0
2000-07-05,28.06,29.06,28.0,29.0,236200,25.8936713974349,26.8164679547206,25.8383036039978,26.7611001612834,255961.076290501,0.0,1.0
2000-07-06,27.88,28.62,27.75,28.06,116300,25.7275680171235,26.4104374695149,25.6076044646764,25.8936713974349,126029.945692571,0.0,1.0
2000-07-07,27.88,29.88,27.88,27.88,134100,25.7275680171235,27.5731611316948,25.7275680171235,25.7275680171235,145319.137724624,0.0,1.0
2000-07-10,28.44,29.19,27.88,27.88,69100,26.2443340892035,26.9364315071677,25.7275680171235,25.7275680171235,74881.0769334191,0.0,1.0
2000-07-11,29.62,29.88,28.31,29.25,200300,27.3332340268005,27.5731611316948,26.1243705367564,26.9917993006049,217057.593484282,0.0,1.0
2000-07-12,29.12,29.75,29.12,29.44,500600,26.8718357481577,27.4531975792477,26.8718357481577,27.1671306464891,542481.434339647,0.0,1.0
2000-07-13,28.5,29.88,28.31,29.38,190400,26.2997018826406,27.5731611316948,26.1243705367564,27.111762853052,206329.334994544,0.0,1.0
2000-07-14,29.62,29.94,28.62,28.62,333500,27.3332340268005,27.6285289251319,26.4104374695149,26.4104374695149,361401.434982566,0.0,1.0
2000-07-17,30.25,30.5,29.62,29.75,175600,27.9145958578905,28.1452949972119,27.3332340268005,27.4531975792477,190291.130383624,0.0,1.0
2000-07-18,31.0,31.25,29.75,30.0,206900,28.6066932758547,28.8373924151761,27.4531975792477,27.6838967185691,224209.765810773,0.0,1.0
2000-07-19,32.75,33.12,31.0,31.0,345200,30.2215872511046,30.5630219773003,28.6066932758547,28.6066932758547,374080.285924982,0.0,1.0
2000-07-20,32.94,34.0,32.62,32.81,236200,30.3969185969888,31.3750829477116,30.1016236986574,30.2769550445417,255961.076290501,0.0,1.0
2000-07-21,31.56,32.31,31.38,32.12,265500,29.1234593479347,29.8155567658989,28.9573559676233,29.6402254200146,287712.386770228,0.0,1.0
2000-07-24,31.38,31.69,30.62,31.69,280500,28.9573559676233,29.2434229003818,28.2560305840862,29.2434229003818,303967.32387589,0.0,1.0
2000-07-25,31.0,31.5,30.75,31.38,215900,28.6066932758547,29.0680915544975,28.3759941365333,28.9573559676233,233962.728074171,0.0,1.0
2000-07-26,31.0,31.5,30.88,31.0,91100,28.6066932758547,29.0680915544975,28.4959576889804,28.6066932758547,98721.6513550577,0.0,1.0
2000-07-27,32.62,32.88,30.94,31.0,371900,30.1016236986574,30.3415508035517,28.5513254824176,28.6066932758547,403014.073973062,0.0,1.0
2000-07-28,32.25,32.25,31.44,31.75,160900,29.7601889724618,29.7601889724618,29.0127237610604,29.2987906938189,174361.292020074,0.0,1.0
2000-07-31,33.88,33.88,32.12,32.12,155200,31.2643473608373,31.2643473608373,29.6402254200146,29.6402254200146,168184.415919923,0.0,1.0
2000-08-01,35.19,35.5,33.88,33.88,459300,32.4732108508815,32.7592777836401,31.2643473608373,31.2643473608373,497726.17417539,0.0,1.0
2000-08-02,35.12,35.81,34.69,35.19,436600,32.4086150918715,33.0453447163986,32.0118125722387,32.4732108508815,473127.036022154,0.0,1.0
2000-08-03,35.0,35.81,33.75,33.75,213100,32.2978795049973,33.0453447163986,31.1443838083902,31.1443838083902,230928.47314778,0.0,1.0
2000-08-04,34.5,35.31,33.38,34.75,237800,31.8364812263544,32.5839464377558,30.8029490821945,32.0671803656759,257694.936248438,0.0,1.0
2000-08-07,33.25,34.25,33.19,34.25,211900,30.6829855297474,31.605782087033,30.6276177363103,31.605782087033,229628.078179327,0.0,1.0
2000-08-08,33.75,34.44,33.38,33.44,157400,31.1443838083902,31.7811134329173,30.8029490821945,30.8583168756317,170568.473362086,0.0,1.0
2000-08-09,33.31,34.44,32.94,34.38,254600,30.7383533231845,31.7811134329173,30.3969185969888,31.7257456394802,275900.46580678,0.0,1.0
2000-08-10,33.06,33.81,32.38,33.44,286000,30.5076541838631,31.1997516018274,29.8801525249089,30.8583168756317,309927.467481301,0.0,1.0
2000-08-11,32.94,33.06,32.5,33.06,59700,30.3969185969888,30.5076541838631,29.9908881117832,30.5076541838631,64694.6496805373,0.0,1.0
2000-08-14,32.81,33.0,32.0,32.94,121400,30.2769550445417,30.452286390426,29.5294898331404,30.3969185969888,131556.624308496,0.0,1.0
2000-08-15,32.31,33.06,32.25,32.56,224000,29.8155567658989,30.5076541838631,29.7601889724618,30.0462559052203,242740.394111228,0.0,1.0
2000-08-16,30.88,32.5,30.44,32.19,116400,28.4959576889804,29.9908881117832,28.0899272037748,29.7048211790246,126138.311939942,0.0,1.0
2000-08-17,31.75,31.81,31.12,31.12,88300,29.2987906938189,29.3541584872561,28.717428862729,28.717428862729,95687.3964286674,0.0,1.0
2000-08-18,32.0,32.62,31.69,32.0,155300,29.5294898331404,30.1016236986574,29.2434229003818,29.5294898331404,168292.782167293,0.0,1.0
2000-08-21,31.75,32.25,31.5,31.75,161100,29.2987906938189,29.7601889724618,29.0680915544975,29.2987906938189,174578.024514817,0.0,1.0
2000-08-22,32.38,32.5,31.56,32.0,103900,29.8801525249089,29.9908881117832,29.1234593479347,29.5294898331404,112592.531018556,0.0,1.0
2000-08-23,32.0,32.19,31.56,32.12,53200,29.5294898331404,29.7048211790246,29.1234593479347,29.6402254200146,57650.8436014166,0.0,1.0
2000-08-24,33.56,33.62,31.81,31.81,140700,30.9690524625059,31.0244202559431,29.3541584872561,29.3541584872561,152471.310051116,0.0,1.0
2000-08-25,34.69,34.94,33.56,33.56,363700,32.0118125722387,32.2425117115601,30.9690524625059,30.9690524625059,394128.041688633,0.0,1.0
2000-08-28,34.62,34.94,34.38,34.94,193000,31.9472168132287,32.2425117115601,31.7257456394802,32.2425117115601,209146.857426192,0.0,1.0
2000-08-29,35.38,35.5,34.5,34.62,281600,32.6485421967658,32.7592777836401,31.8364812263544,31.9472168132287,305159.352596973,0.0,1.0
2000-08-30,35.94,36.25,35.38,35.62,228200,33.1653082688458,33.4513752016043,32.6485421967658,32.8700133705144,247291.776500814,0.0,1.0
2000-08-31,37.38,37.81,36.06,36.06,275600,34.4941353113371,34.8909378309699,33.27604385572,33.27604385572,298657.377754708,0.0,1.0
2000-09-01,37.38,38.25,37.31,37.5,147600,34.4941353113371,35.2969683161756,34.4295395523271,34.6048708982114,159948.58111972,0.0,1.0
2000-09-05,37.75,38.5,37.62,37.62,143800,34.8355700375328,35.527667455497,34.7156064850856,34.7156064850856,155830.663719619,0.0,1.0
2000-09-06,37.19,37.75,36.88,37.62,381100,34.3188039654528,34.8355700375328,34.0327370326943,34.7156064850856,412983.768731201,0.0,1.0
2000-09-07,36.56,37.0,36.12,37.0,78000,33.7374421343629,34.1434726195685,33.3314116491572,34.1434726195685,84525.6729494455,0.0,1.0
2000-09-08,36.38,36.62,35.62,36.56,171500,33.5713387540514,33.7928099278,32.8700133705144,33.7374421343629,185848.114241409,0.0,1.0
2000-09-11,36.0,37.0,35.0,36.38,157300,33.2206760622829,34.1434726195685,32.2978795049973,33.5713387540514,170460.107114715,0.0,1.0
2000-09-12,37.94,37.94,36.0,36.0,117200,35.010901383417,35.010901383417,33.2206760622829,33.2206760622829,127005.241918911,0.0,1.0
2000-09-13,38.62,38.81,37.56,37.69,160800,35.6384030423713,35.8137343882555,34.6602386916485,34.7802022440956,174252.925772703,0.0,1.0
2000-09-14,37.75,38.88,37.62,38.88,96400,34.8355700375328,35.8783301472655,34.7156064850856,35.8783301472655,104465.062465725,0.0,1.0
2000-09-15,36.56,37.38,35.12,37.0,418400,33.7374421343629,34.4941353113371,32.4086150918715,34.1434726195685,453404.379000615,0.0,1.0
2000-09-18,36.25,36.69,36.0,36.69,109400,33.4513752016043,33.85740568681,33.2206760622829,33.85740568681,118552.674623966,0.0,1.0
2000-09-19,36.12,36.25,34.38,36.19,217200,33.3314116491572,33.4513752016043,31.7257456394802,33.3960074081672,235371.489289994,0.0,1.0
2000-09-20,39.06,39.38,36.5,36.5,320000,36.0444335275769,36.3397284259083,33.6820743409257,33.6820743409257,346771.99158747,0.0,1.0
2000-09-21,39.0,39.62,38.12,38.81,214500,35.9890657341398,36.5611995996569,35.1770047637284,35.8137343882555,232445.600610975,0.0,1.0
2000-09-22,38.88,39.62,38.5,39.0,122700,35.8783301472655,36.5611995996569,35.527667455497,35.9890657341398,132965.38552432,0.0,1.0
2000-09-25,38.56,39.12,38.19,39.12,329400,35.5830352489341,36.0998013210141,35.2416005227384,36.0998013210141,356958.418840351,0.0,1.0
2000-09-26,37.94,39.31,37.75,38.56,155100,35.010901383417,36.2751326668984,34.8355700375328,35.5830352489341,168076.049672552,0.0,1.0
2000-09-27,37.56,38.25,37.38,38.0,211400,34.6602386916485,35.2969683161756,34.4941353113371,35.0662691768542,229086.246942472,0.0,1.0
2000-09-28,38.38,38.56,35.75,35.75,431000,35.4169318686227,35.5830352489341,32.9899769229615,32.9899769229615,467058.526169373,0.0,1.0
2000-09-29,37.62,38.94,37.62,38.62,262300,34.7156064850856,35.9336979407027,34.7156064850856,35.6384030423713,284244.666854354,0.0,1.0
2000-10-02,37.88,38.31,37.0,37.94,119400,34.9555335899799,35.3523361096127,34.1434726195685,35.010901383417,129389.299361074,0.0,1.0
2000-10-03,38.0,38.88,37.75,37.75,111000,35.0662691768542,35.8783301472655,34.8355700375328,34.8355700375328,120286.534581903,0.0,1.0
2000-10-04,38.81,38.94,37.75,38.25,72600,35.8137343882555,35.9336979407027,34.8355700375328,35.2969683161756,78673.8955914071,0.0,1.0
2000-10-05,38.81,39.44,38.69,39.25,79700,35.8137343882555,36.3950962193455,35.7029988013813,36.2197648734612,86367.8991547541,0.0,1.0
2000-10-06,38.69,39.12,38.31,39.0,176700,35.7029988013813,36.0998013210141,35.3523361096127,35.9890657341398,191483.159104705,0.0,1.0
2000-10-09,39.0,39.88,38.12,38.5,239600,35.9890657341398,36.8011267045512,35.1770047637284,35.527667455497,259645.528701118,0.0,1.0
2000-10-10,35.88,39.62,34.5,38.5,220700,33.1099404754086,36.5611995996569,31.8364812263544,35.527667455497,239164.307947983,0.0,1.0
2000-10-11,37.25,37.88,35.25,35.69,221300,34.3741717588899,34.9555335899799,32.5285786443187,32.9346091295243,239814.505432209,0.0,1.0
2000-10-12,35.81,37.5,35.81,37.31,147000,33.0453447163986,34.6048708982114,33.0453447163986,34.4295395523271,159298.383635494,0.0,1.0
2000-10-13,38.0,39.44,35.81,35.81,213900,35.0662691768542,36.3950962193455,33.0453447163986,33.0453447163986,231795.403126749,0.0,1.0
2000-10-16,37.5,38.06,37.0,38.06,110700,34.6048708982114,35.1216369702913,34.1434726195685,35.1216369702913,119961.43583979,0.0,1.0
2000-10-17,33.62,37.44,30.0,37.44,822700,31.0244202559431,34.5495031047742,27.6838967185691,34.5495031047742,891529.117121908,0.0,1.0
2000-10-18,31.94,33.38,30.31,33.38,797700,29.4741220397032,30.8029490821945,27.9699636513276,30.8029490821945,864437.555279138,0.0,1.0
2000-10-19,32.0,32.5,31.5,32.5,437200,29.5294898331404,29.9908881117832,29.0680915544975,29.9908881117832,473777.233506379,0.0,1.0
2000-10-20,32.69,33.19,31.88,32.0,97800,30.1662194576674,30.6276177363103,29.4187542462661,29.5294898331404,105982.18992892,0.0,1.0
2000-10-23,33.5,34.0,32.44,32.44,140100,30.9136846690688,31.3750829477116,29.935520318346,29.935520318346,151821.112566889,0.0,1.0
2000-10-24,35.44,36.0,33.5,33.56,195200,32.7039099902029,33.2206760622829,30.9136846690688,30.9690524625059,211530.914868356,0.0,1.0
2000-10-25,35.25,35.81,35.0,35.0,100000,32.5285786443187,33.0453447163986,32.2978795049973,32.2978795049973,108366.247371084,0.0,1.0
2000-10-26,35.25,35.25,35.0,35.25,178300,32.5285786443187,32.5285786443187,32.2978795049973,32.5285786443187,193217.019062643,0.0,1.0
2000-10-27,35.69,36.56,35.44,35.5,219000,32.9346091295243,33.7374421343629,32.7039099902029,32.7592777836401,237322.081742674,0.0,1.0
2000-10-30,36.25,36.62,35.69,35.69,61800,33.4513752016043,33.7928099278,32.9346091295243,32.9346091295243,66970.34087533,0.0,1.0
2000-10-31,36.94,37.25,36.31,36.56,112700,34.0881048261314,34.3741717588899,33.5067429950414,33.7374421343629,122128.760787212,0.0,1.0
2000-11-01,38.81,39.75,37.0,37.0,190600,35.8137343882555,36.681163152104,34.1434726195685,34.1434726195685,206546.067489286,0.0,1.0
2000-11-02,38.56,39.38,38.25,38.62,132700,35.5830352489341,36.3397284259083,35.2969683161756,35.6384030423713,143802.010261429,0.0,1.0
2000-11-03,38.88,39.44,38.44,38.44,121300,35.8783301472655,36.3950962193455,35.4722996620598,35.4722996620598,131448.258061125,0.0,1.0
2000-11-06,39.25,39.44,39.06,39.19,156500,36.2197648734612,36.3950962193455,36.0444335275769,36.1643970800241,169593.177135747,0.0,1.0
2000-11-07,39.81,39.88,38.88,39.12,109900,36.7365309455412,36.8011267045512,35.8783301472655,36.0998013210141,119094.505860821,0.0,1.0
2000-11-08,39.25,39.81,38.94,39.56,123200,36.2197648734612,36.7365309455412,35.9336979407027,36.5058318062198,133507.216761176,0.0,1.0
2000-11-09,39.5,39.88,39.0,39.88,145700,36.4504640127826,36.8011267045512,35.9890657341398,36.8011267045512,157889.62241967,0.0,1.0
2000-11-10,37.5,39.75,37.0,39.69,114000,34.6048708982114,36.681163152104,34.1434726195685,36.6257953586669,123537.522003036,0.0,1.0
2000-11-13,36.88,37.25,36.12,37.25,117700,34.0327370326943,34.3741717588899,33.3314116491572,34.3741717588899,127547.073155766,0.0,1.0
2000-11-14,37.0,37.75,36.5,37.12,142900,34.1434726195685,34.8355700375328,33.6820743409257,34.2542082064428,154855.367493279,0.0,1.0
2000-11-15,38.62,40.0,37.75,37.75,267200,35.6384030423713,36.9118622914254,34.8355700375328,34.8355700375328,289554.612975536,0.0,1.0
2000-11-16,38.25,39.5,37.56,38.38,212800,35.2969683161756,36.4504640127826,34.6602386916485,35.4169318686227,230603.374405667,0.0,1.0
2000-11-17,38.62,38.94,37.81,38.0,114200,35.6384030423713,35.9336979407027,34.8909378309699,35.0662691768542,123754.254497778,0.0,1.0
2000-11-20,39.31,39.75,38.5,38.62,77400,36.2751326668984,36.681163152104,35.527667455497,35.6384030423713,83875.475465219,0.0,1.0
2000-11-21,40.06,40.12,39.41,39.69,135300,36.9672300848626,37.0225978782997,36.3674123226269,36.6257953586669,146619.532693077,0.0,1.0
2000-11-22,40.44,40.44,39.44,39.56,160300,37.3178927766311,37.3178927766311,36.3950962193455,36.5058318062198,173711.094535848,0.0,1.0
2000-11-24,40.19,40.69,40.06,40.5,92000,37.0871936373097,37.5485919159525,36.9672300848626,37.3732605700683,99696.9475813974,0.0,1.0
2000-11-27,41.31,41.5,38.12,39.94,526600,38.1207257814696,38.2960571273539,35.1770047637284,36.8564944979883,570656.658656129,0.0,1.0
2000-11-28,38.56,39.81,37.75,39.81,332200,35.5830352489341,36.7365309455412,34.8355700375328,36.7365309455412,359992.673766742,0.0,1.0
2000-11-29,38.69,38.88,38.25,38.5,115400,35.7029988013813,35.8783301472655,35.2969683161756,35.527667455497,125054.649466231,0.0,1.0
2000-11-30,30.31,34.62,28.0,34.12,1983900,27.9699636513276,31.9472168132287,25.8383036039978,31.4858185345859,2149877.98159494,0.0,1.0
2000-12-01,30.5,30.88,30.0,30.5,1035800,28.1452949972119,28.4959576889804,27.6838967185691,28.1452949972119,1122457.59026969,0.0,1.0
2000-12-04,29.38,30.5,29.25,30.5,502600,27.111762853052,28.1452949972119,26.9917993006049,28.1452949972119,544648.759287068,0.0,1.0
2000-12-05,32.0,32.12,29.75,30.12,277900,29.5294898331404,29.6402254200146,27.4531975792477,27.7946323054434,301149.801444242,0.0,1.0
2000-12-06,30.44,32.25,30.38,31.75,182800,28.0899272037748,29.7601889724618,28.0345594103376,29.2987906938189,198093.500194341,0.0,1.0
2000-12-07,31.94,32.0,30.06,30.25,176100,29.4741220397032,29.5294898331404,27.7392645120062,27.9145958578905,190832.961620479,0.0,1.0
2000-12-08,33.0,33.31,32.06,32.38,350100,30.452286390426,30.7383533231845,29.5848576265775,29.8801525249089,379390.232046165,0.0,1.0
2000-12-11,33.0,33.5,32.12,33.5,178500,30.452286390426,30.9136846690688,29.6402254200146,30.9136846690688,193433.751557385,0.0,1.0
2000-12-12,34.31,34.5,32.94,32.94,203600,31.6611498804702,31.8364812263544,30.3969185969888,30.3969185969888,220633.679647527,0.0,1.0
2000-12-13,36.25,37.81,35.75,36.0,421700,33.4513752016043,34.8909378309699,32.9899769229615,33.2206760622829,456980.465163862,0.0,1.0
2000-12-14,34.19,35.75,34.0,35.75,141900,31.5504142935959,32.9899769229615,31.3750829477116,32.9899769229615,153771.705019568,0.0,1.0
2000-12-15,34.06,34.5,34.0,34.12,262000,31.4304507411488,31.8364812263544,31.3750829477116,31.4858185345859,283919.56811224,0.0,1.0
2000-12-18,34.06,35.0,33.94,34.0,191400,31.4304507411488,32.2978795049973,31.3197151542745,31.3750829477116,207412.997468255,0.0,1.0
2000-12-19,36.56,36.62,34.12,34.12,174400,33.7374421343629,33.7928099278,31.4858185345859,31.4858185345859,188990.73541517,0.0,1.0
2000-12-20,36.12,36.88,36.0,36.75,175800,33.3314116491572,34.0327370326943,33.2206760622829,33.9127734802471,190507.862878366,0.0,1.0
2000-12-21,37.25,38.0,36.12,36.12,187300,34.3741717588899,35.0662691768542,33.3314116491572,33.3314116491572,202969.981326041,0.0,1.0
2000-12-22,37.62,37.75,37.0,37.25,143300,34.7156064850856,34.8355700375328,34.1434726195685,34.3741717588899,155288.832482764,0.0,1.0
2000-12-26,39.0,40.12,37.62,37.62,318900,35.9890657341398,37.0225978782997,34.7156064850856,34.7156064850856,345579.962866387,0.0,1.0
2000-12-27,38.88,40.38,38.06,39.06,171200,35.8783301472655,37.262524983194,35.1216369702913,36.0444335275769,185523.015499296,0.0,1.0
2000-12-28,39.75,39.81,38.88,39.12,156900,36.681163152104,36.7365309455412,35.8783301472655,36.0998013210141,170026.642125231,0.0,1.0
2000-12-29,37.75,39.75,37.38,39.75,182000,34.8355700375328,36.681163152104,34.4941353113371,36.681163152104,197226.570215373,0.0,1.0
2001-01-02,35.69,38.12,34.56,38.12,172900,32.9346091295243,35.1770047637284,31.8918490197916,35.1770047637284,187365.241704605,0.0,1.0
2001-01-03,37.31,37.44,34.75,35.0,206700,34.4295395523271,34.5495031047742,32.0671803656759,32.2978795049973,223993.033316031,0.0,1.0
2001-01-04,35.19,37.75,34.5,37.75,389700,32.4732108508815,34.8355700375328,31.8364812263544,34.8355700375328,422303.266005115,0.0,1.0
2001-01-05,36.0,36.0,35.0,35.38,134000,33.2206760622829,33.2206760622829,32.2978795049973,32.6485421967658,145210.771477253,0.0,1.0
2001-01-08,36.75,37.19,35.38,35.75,220000,33.9127734802471,34.3188039654528,32.6485421967658,32.9899769229615,238405.744216385,0.0,1.0
2001-01-09,36.0,36.94,35.81,36.94,133000,33.2206760622829,34.0881048261314,33.0453447163986,34.0881048261314,144127.109003542,0.0,1.0
2001-01-10,37.38,37.38,35.25,36.0,119800,34.4941353113371,34.4941353113371,32.5285786443187,33.2206760622829,129822.764350559,0.0,1.0
2001-01-11,37.25,37.88,36.38,37.06,160200,34.3741717588899,34.9555335899799,33.5713387540514,34.1988404130057,173602.728288477,0.0,1.0
2001-01-12,36.06,37.06,35.69,37.0,106700,33.27604385572,34.1988404130057,32.9346091295243,34.1434726195685,115626.785944947,0.0,1.0
2001-01-16,36.0,36.44,35.12,36.06,141900,33.2206760622829,33.6267065474886,32.4086150918715,33.27604385572,153771.705019568,0.0,1.0
2001-01-17,36.31,36.5,35.88,36.25,50300,33.5067429950414,33.6820743409257,33.1099404754086,33.4513752016043,54508.2224276554,0.0,1.0
2001-01-18,35.62,36.12,34.38,35.25,165600,32.8700133705144,33.3314116491572,31.7257456394802,32.5285786443187,179454.505646515,0.0,1.0
2001-01-19,34.12,35.5,33.5,35.5,179500,31.4858185345859,32.7592777836401,30.9136846690688,32.7592777836401,194517.414031096,0.0,1.0
2001-01-22,33.19,34.12,32.0,34.12,181900,30.6276177363103,31.4858185345859,29.5294898331404,31.4858185345859,197118.203968002,0.0,1.0
2001-01-23,34.25,34.25,32.88,33.19,153700,31.605782087033,31.605782087033,30.3415508035517,30.6276177363103,166558.922209356,0.0,1.0
2001-01-24,33.31,35.12,33.0,34.19,138600,30.7383533231845,32.4086150918715,30.452286390426,31.5504142935959,150195.618856323,0.0,1.0
2001-01-25,33.44,34.25,33.12,33.5,171000,30.8583168756317,31.605782087033,30.5630219773003,30.9136846690688,185306.283004554,0.0,1.0
2001-01-26,35.12,36.5,33.5,33.69,192100,32.4086150918715,33.6820743409257,30.9136846690688,31.0890160149531,208171.561199853,0.0,1.0
2001-01-29,35.0,35.0,34.58,35.0,80700,32.2978795049973,32.2978795049973,31.9103049509373,32.2978795049973,87451.5616284648,0.0,1.0
2001-01-30,35.0,35.0,34.25,34.75,98200,32.2978795049973,32.2978795049973,31.605782087033,32.0671803656759,106415.654918404,0.0,1.0
2001-01-31,34.07,35.1,34.0,35.0,144100,31.4396787067216,32.3901591607258,31.3750829477116,32.2978795049973,156155.762461732,0.0,1.0
2001-02-01,35.3,35.47,34.15,34.15,73500,32.574718472183,32.7315938869215,31.5135024313045,31.5135024313045,79649.1918177467,0.0,1.0
2001-02-02,36.92,37.6,35.0,35.05,200200,34.0696488949857,34.6971505539399,32.2978795049973,32.3440193328615,216949.22723691,0.0,1.0
2001-02-05,37.14,37.93,36.23,36.93,160100,34.2726641375885,35.0016734178442,33.4329192704586,34.0788768605585,173494.362041106,0.0,1.0
2001-02-06,37.2,38.29,37.08,37.71,125400,34.3280319310257,35.333880178467,34.2172963441514,34.7986581752413,135891.274203339,0.0,1.0
2001-02-07,37.21,38.0,36.79,37.0,114900,34.3372598965985,35.0662691768542,33.9496853425385,34.1434726195685,124512.818229376,0.0,1.0
2001-02-08,36.6,37.83,36.51,36.96,89100,33.7743539966543,34.9093937621156,33.6913023064986,34.1065607572771,96554.3264076359,0.0,1.0
2001-02-09,36.14,36.63,35.8,36.6,81100,33.3498675803029,33.8020378933728,33.0361167508258,33.7743539966543,87885.0266179492,0.0,1.0
2001-02-12,36.0,36.51,35.77,36.0,69900,33.2206760622829,33.6913023064986,33.0084328541072,33.2206760622829,75748.0069123878,0.0,1.0
2001-02-13,36.06,37.46,35.75,36.2,171300,33.27604385572,34.5679590359199,32.9899769229615,33.40523537374,185631.381746667,0.0,1.0
2001-02-14,36.85,37.02,36.25,36.31,68000,34.0050531359757,34.1619285507143,33.4513752016043,33.5067429950414,73689.0482123371,0.0,1.0
2001-02-15,36.99,37.4,36.74,36.75,66300,34.1342446539957,34.5125912424828,33.9035455146743,33.9127734802471,71846.8220070287,0.0,1.0
2001-02-16,36.54,36.99,36.13,36.99,34600,33.7189862032171,34.1342446539957,33.34063961473,34.1342446539957,37494.7215903951,0.0,1.0
2001-02-20,36.1,36.8,35.8,36.4,107800,33.3129557180115,33.9589133081114,33.0361167508258,33.5897946851971,116818.814666028,0.0,1.0
2001-02-21,35.71,37.35,35.55,36.9,130200,32.9530650606701,34.4664514146185,32.8054176115044,34.05119296384,141092.854077151,0.0,1.0
2001-02-22,34.45,35.71,34.1,35.51,246100,31.7903413984902,32.9530650606701,31.4673626034402,32.7685057492129,266689.334780238,0.0,1.0
2001-02-23,33.4,34.44,32.5,34.44,163000,30.8214050133402,31.7811134329173,29.9908881117832,31.7811134329173,176636.983214867,0.0,1.0
2001-02-26,34.18,34.3,33.4,33.4,209300,31.541186328023,31.6519219148973,30.8214050133402,30.8214050133402,226810.555747679,0.0,1.0
2001-02-27,35.47,35.7,34.25,34.25,192900,32.7315938869215,32.9438370950972,31.605782087033,31.605782087033,209038.491178821,0.0,1.0
2001-02-28,36.24,37.0,35.64,36.5,322200,33.4421472360315,34.1434726195685,32.8884693016601,33.6820743409257,349156.049029632,0.0,1.0
2001-03-01,34.6,36.24,34.1,36.24,226700,31.928760882083,33.4421472360315,31.4673626034402,33.4421472360315,245666.282790248,0.0,1.0
2001-03-02,35.69,35.9,35.0,35.0,173100,32.9346091295243,33.1283964065543,32.2978795049973,32.2978795049973,187581.974199347,0.0,1.0
2001-03-05,34.97,35.69,34.95,35.69,76800,32.2701956082787,32.9346091295243,32.251739677133,32.9346091295243,83225.2779809926,0.0,1.0
2001-03-06,35.73,35.9,35.27,35.7,82700,32.9715209918158,33.1283964065543,32.5470345754644,32.9438370950972,89618.8865758865,0.0,1.0
2001-03-07,36.25,37.0,35.85,35.9,135700,33.4513752016043,34.1434726195685,33.08225657869,33.1283964065543,147052.997682561,0.0,1.0
2001-03-08,35.0,36.6,34.8,36.2,109800,32.2978795049973,33.7743539966543,32.1133201935401,33.40523537374,118986.13961345,0.0,1.0
2001-03-09,35.05,35.3,34.6,35.0,155100,32.3440193328615,32.574718472183,31.928760882083,32.2978795049973,168076.049672552,0.0,1.0
2001-03-12,34.06,34.94,34.06,34.9,84700,31.4304507411488,32.2425117115601,31.4304507411488,32.2055998492687,91786.2115233081,0.0,1.0
2001-03-13,32.11,33.61,31.05,33.6,707500,29.6309974544418,31.0151922903702,28.652833103719,31.0059643247974,766691.200150419,0.0,1.0
2001-03-14,31.7,32.0,31.25,31.5,165300,29.2526508659547,29.5294898331404,28.8373924151761,29.0680915544975,179129.406904402,0.0,1.0
2001-03-15,32.12,32.46,31.7,31.75,253400,29.6402254200146,29.9539762494917,29.2526508659547,29.2987906938189,274600.070838327,0.0,1.0
2001-03-16,32.18,32.5,31.85,32.5,145400,29.6955932134518,29.9908881117832,29.3910703495475,29.9908881117832,157564.523677556,0.0,1.0
2001-03-19,33.6,33.62,32.01,32.1,203600,31.0059643247974,31.0244202559431,29.5387177987132,29.6217694888689,220633.679647527,0.0,1.0
2001-03-20,32.6,33.2,32.51,33.2,270500,30.0831677675117,30.6368457018831,30.000116077356,30.6368457018831,293130.699138783,0.0,1.0
2001-03-21,32.1,33.0,32.0,32.5,583300,29.6217694888689,30.452286390426,29.5294898331404,29.9908881117832,632100.320915534,0.0,1.0
2001-03-22,30.55,32.24,30.1,32.1,346300,28.1914348250762,29.7509610068889,27.7761763742976,29.6217694888689,375272.314646064,0.0,1.0
2001-03-23,30.45,30.9,30.1,30.6,376900,28.0991551693476,28.5144136201262,27.7761763742976,28.2375746529405,408432.386341616,0.0,1.0
2001-03-26,30.55,30.62,30.15,30.55,434300,28.1914348250762,28.2560305840862,27.8223162021619,28.1914348250762,470634.612332618,0.0,1.0
2001-03-27,31.2,31.42,30.31,30.6,248500,28.7912525873118,28.9942678299147,27.9699636513276,28.2375746529405,269290.124717144,0.0,1.0
2001-03-28,30.95,31.2,30.24,31.2,134900,28.5605534479904,28.7912525873118,27.9053678923176,28.7912525873118,146186.067703593,0.0,1.0
2001-03-29,30.5,31.95,30.47,31.0,358100,28.1452949972119,29.4833500052761,28.1176111004933,28.6066932758547,388059.531835852,0.0,1.0
2001-03-30,30.05,30.58,30.05,30.5,230400,27.7300365464334,28.2191187217947,27.7300365464334,28.1452949972119,249675.833942977,0.0,1.0
2001-04-02,29.25,30.4,29.25,30.25,244300,26.9917993006049,28.0530153414833,26.9917993006049,27.9145958578905,264738.742327558,0.0,1.0
2001-04-03,28.46,29.09,28.08,29.0,282800,26.2627900203492,26.8441518514392,25.9121273285807,26.7611001612834,306459.747565426,0.0,1.0
2001-04-04,28.91,29.25,28.35,28.6,274500,26.6780484711277,26.9917993006049,26.1612823990478,26.3919815383692,297465.349033626,0.0,1.0
2001-04-05,30.05,30.4,28.91,28.91,220300,27.7300365464334,28.0530153414833,26.6780484711277,26.6780484711277,238730.842958498,0.0,1.0
2001-04-06,29.99,30.24,29.71,29.8,98000,27.6746687529962,27.9053678923176,27.4162857169562,27.499337407112,106198.922423663,0.0,1.0
2001-04-09,30.0,30.5,29.55,29.97,206600,27.6838967185691,28.1452949972119,27.2686382677905,27.6562128218505,223884.66706866,0.0,1.0
2001-04-10,29.33,30.0,29.12,30.0,259500,27.0656230251877,27.6838967185691,26.8718357481577,27.6838967185691,281210.411927963,0.0,1.0
2001-04-11,28.91,29.58,28.76,29.58,110300,26.6780484711277,27.2963221645091,26.5396289875349,27.2963221645091,119527.970850306,0.0,1.0
2001-04-12,29.0,29.21,28.66,29.15,239600,26.7611001612834,26.9548874383134,26.4473493318063,26.8995196448763,259645.528701118,0.0,1.0
2001-04-16,28.7,29.0,28.54,29.0,98700,26.4842611940978,26.7611001612834,26.3366137449321,26.7611001612834,106957.48615526,0.0,1.0
2001-04-17,32.75,33.0,28.95,28.95,623100,30.2215872511046,30.452286390426,26.7149603334192,26.7149603334192,675230.087369224,0.0,1.0
2001-04-18,33.87,34.5,32.75,32.75,457000,31.2551193952645,31.8364812263544,30.2215872511046,30.2215872511046,495233.750485854,0.0,1.0
2001-04-19,35.01,35.43,33.99,34.0,221400,32.3071074705701,32.6946820246301,31.3658549821388,31.3750829477116,239922.87167958,0.0,1.0
2001-04-20,34.35,35.2,34.01,35.02,149600,31.6980617427616,32.4824388164544,31.3843109132845,32.316335436143,162115.906067142,0.0,1.0
2001-04-23,33.99,35.27,33.51,34.59,100800,31.3658549821388,32.5470345754644,30.9229126346417,31.9195329165102,109233.177350053,0.0,1.0
2001-04-24,34.07,34.45,33.9,33.99,55800,31.4396787067216,31.7903413984902,31.2828032919831,31.3658549821388,60468.366033065,0.0,1.0
2001-04-25,34.59,34.73,33.7,33.75,90600,31.9195329165102,32.0487244345301,31.0982439805259,31.1443838083902,98179.820118202,0.0,1.0
2001-04-26,32.44,34.6,32.1,34.6,412300,29.935520318346,31.928760882083,29.6217694888689,31.928760882083,446794.03791098,0.0,1.0
2001-04-27,32.4,32.95,32.3,32.7,319700,29.8986084560546,30.4061465625617,29.806328800326,30.1754474232403,346446.892845356,0.0,1.0
2001-04-30,31.61,32.73,31.5,32.65,244800,29.169599175799,30.2031313199589,29.0680915544975,30.129307595376,265280.573564413,0.0,1.0
2001-05-01,31.45,31.85,31.33,31.61,249000,29.0219517266333,29.3910703495475,28.911216139759,29.169599175799,269831.955953999,0.0,1.0
2001-05-02,31.78,32.23,31.2,31.25,334100,29.3264745905375,29.741733041316,28.7912525873118,28.8373924151761,362051.632466792,0.0,1.0
2001-05-03,31.6,32.0,31.44,32.0,174800,29.1603712102261,29.5294898331404,29.0127237610604,29.5294898331404,189424.200404655,0.0,1.0
2001-05-04,31.59,31.72,31.33,31.35,192200,29.1511432446532,29.2711067971004,28.911216139759,28.9296720709047,208279.927447224,0.0,1.0
2001-05-07,30.6,32.3,30.6,31.7,126700,28.2375746529405,29.806328800326,28.2375746529405,29.2526508659547,137300.035419163,0.0,1.0
2001-05-08,29.86,31.05,29.52,30.95,373900,27.5547052005491,28.652833103719,27.240954371072,28.5605534479904,405181.398920483,0.0,1.0
2001-05-09,30.56,30.88,29.86,29.86,210000,28.200662790649,28.4959576889804,27.5547052005491,27.5547052005491,227569.119479277,0.0,1.0
2001-05-10,30.01,30.45,30.0,30.25,348300,27.6931246841419,28.0991551693476,27.6838967185691,27.9145958578905,377439.639593486,0.0,1.0
2001-05-11,29.99,30.36,29.8,30.15,131900,27.6746687529962,28.0161034791919,27.499337407112,27.8223162021619,142935.08028246,0.0,1.0
2001-05-14,31.15,31.55,29.88,30.0,438000,28.7451127594476,29.1142313823618,27.5731611316948,27.6838967185691,474644.163485348,0.0,1.0
2001-05-15,32.14,32.6,30.9,30.9,259000,29.6586813511603,30.0831677675117,28.5144136201262,28.5144136201262,280668.580691108,0.0,1.0
2001-05-16,34.05,34.6,31.9,32.0,306500,31.4212227755759,31.928760882083,29.4372101774118,29.5294898331404,332142.548192373,0.0,1.0
2001-05-17,33.83,34.11,33.2,33.8,553300,31.2182075329731,31.476590569013,30.6368457018831,31.1905236362545,599590.446704208,0.0,1.0
2001-05-18,33.8,33.8,33.0,33.6,126100,31.1905236362545,31.1905236362545,30.452286390426,31.0059643247974,136649.837934937,0.0,1.0
2001-05-21,35.1,35.1,33.75,33.8,166700,32.3901591607258,32.3901591607258,31.1443838083902,31.1905236362545,180646.534367597,0.0,1.0
2001-05-22,34.77,35.1,34.51,35.1,76300,32.0856362968216,32.3901591607258,31.8457091919273,32.3901591607258,82683.4467441371,0.0,1.0
2001-05-23,34.13,34.78,34.0,34.78,93700,31.4950465001588,32.0948642623944,31.3750829477116,32.0948642623944,101539.173786706,0.0,1.0
2001-05-24,34.24,34.45,34.0,34.35,105100,31.5965541214602,31.7903413984902,31.3750829477116,31.6980617427616,113892.925987009,0.0,1.0
2001-05-25,34.42,34.77,34.35,34.55,70500,31.7626575017716,32.0856362968216,31.6980617427616,31.8826210542187,76398.2043966143,0.0,1.0
2001-05-29,33.91,34.43,33.91,34.43,176800,31.2920312575559,31.7718854673444,31.2920312575559,31.7718854673444,191591.525352077,0.0,1.0
2001-05-30,33.89,33.99,33.54,33.7,140900,31.2735753264102,31.3658549821388,30.9505965313602,31.0982439805259,152688.042545858,0.0,1.0
2001-05-31,33.4,34.05,33.4,33.95,371500,30.8214050133402,31.4212227755759,30.8214050133402,31.3289431198473,402580.608983578,0.0,1.0
2001-06-01,32.85,33.8,32.7,33.4,149700,30.3138669068331,31.1905236362545,30.1754474232403,30.8214050133402,162224.272314513,0.0,1.0
2001-06-04,33.63,33.94,33.1,33.1,142100,31.0336482215159,31.3197151542745,30.5445660461546,30.5445660461546,153988.437514311,0.0,1.0
2001-06-05,33.82,34.0,33.15,33.63,89900,31.2089795674002,31.3750829477116,30.5907058740188,31.0336482215159,97421.2563866046,0.0,1.0
2001-06-06,33.0,33.53,32.4,33.5,147300,30.452286390426,30.9413685657874,29.8986084560546,30.9136846690688,159623.482377607,0.0,1.0
2001-06-07,32.47,33.0,32.4,33.0,49700,29.9632042150646,30.452286390426,29.8986084560546,30.452286390426,53858.0249434288,0.0,1.0
2001-06-08,32.48,32.6,31.65,32.0,124000,29.9724321806375,30.0831677675117,29.2065110380904,29.5294898331404,134374.146740144,0.0,1.0
2001-06-11,32.3,32.7,32.1,32.7,52900,29.806328800326,30.1754474232403,29.6217694888689,30.1754474232403,57325.7448593036,0.0,1.0
2001-06-12,32.11,32.2,32.0,32.2,91400,29.6309974544418,29.7140491445975,29.5294898331404,29.7140491445975,99046.7500971708,0.0,1.0
2001-06-13,33.02,33.15,31.86,31.86,93300,30.4707423215717,30.5907058740188,29.4002983151204,29.4002983151204,101105.708797221,0.0,1.0
2001-06-14,32.16,32.8,32.15,32.8,148600,29.677137282306,30.2677270789689,29.6679093167332,30.2677270789689,161032.243593431,0.0,1.0
2001-06-15,31.93,32.5,31.8,31.8,226800,29.4648940741304,29.9908881117832,29.3449305216832,29.3449305216832,245774.649037618,0.0,1.0
2001-06-18,32.09,32.9,31.55,31.75,137200,29.6125415232961,30.3600067346974,29.1142313823618,29.2987906938189,148678.491393127,0.0,1.0
2001-06-19,31.91,32.38,31.64,31.85,148000,29.4464381429846,29.8801525249089,29.1972830725175,29.3910703495475,160382.046109205,0.0,1.0
2001-06-20,32.68,33.02,31.91,31.91,90600,30.1569914920946,30.4707423215717,29.4464381429846,29.4464381429846,98179.8201182021,0.0,1.0
2001-06-21,32.9,33.1,32.55,32.55,118200,30.3600067346974,30.5445660461546,30.0370279396474,30.0370279396474,128088.904392621,0.0,1.0
2001-06-22,32.5,33.0,32.0,33.0,99700,29.9908881117832,30.452286390426,29.5294898331404,30.452286390426,108041.148628971,0.0,1.0
2001-06-25,34.15,34.17,32.45,32.55,467600,31.5135024313045,31.5319583624502,29.9447482839189,30.0370279396474,506720.572707189,0.0,1.0
2001-06-26,33.92,34.5,33.21,33.9,159300,31.3012592231288,31.8364812263544,30.646073667456,31.2828032919831,172627.432062137,0.0,1.0
2001-06-27,34.35,34.61,33.85,33.85,116800,31.6980617427616,31.9379888476559,31.2366634641188,31.2366634641188,126571.776929426,0.0,1.0
2001-06-28,34.9,35.2,34.35,34.35,291900,32.2055998492687,32.4824388164544,31.6980617427616,31.6980617427616,316321.076076194,0.0,1.0
2001-06-29,36.12,36.15,35.01,35.05,194500,33.3314116491572,33.3590955458757,32.3071074705701,32.3440193328615,210772.351136758,0.0,1.0
2001-07-02,35.22,36.12,35.1,36.12,157100,32.5008947476001,33.3314116491572,32.3901591607258,33.3314116491572,170243.374619973,0.0,1.0
2001-07-03,35.77,35.95,35.31,35.4,102300,33.0084328541072,33.1745362344186,32.5839464377558,32.6669981279115,110858.671060619,0.0,1.0
2001-07-05,37.46,37.8,35.6,35.6,238700,34.5679590359199,34.881709865397,32.8515574393686,32.8515574393686,258670.232474778,0.0,1.0
2001-07-06,36.49,37.65,36.32,37.47,243700,33.6728463753529,34.7432903818042,33.5159709606143,34.5771870014928,264088.544843332,0.0,1.0
2001-07-09,36.49,36.6,35.76,36.6,57300,33.6728463753529,33.7743539966543,32.9992048885343,33.7743539966543,62093.8597436311,0.0,1.0
2001-07-10,36.13,37.22,35.75,36.55,102800,33.34063961473,34.3464878621714,32.9899769229615,33.72821416879,111400.502297475,0.0,1.0
2001-07-11,36.8,36.84,36.0,36.25,217100,33.9589133081114,33.9958251704028,33.2206760622829,33.4513752016043,235263.123042624,0.0,1.0
2001-07-12,36.69,37.6,36.11,36.9,173500,33.85740568681,34.6971505539399,33.3221836835843,34.05119296384,188015.439188831,0.0,1.0
2001-07-13,36.64,37.35,35.9,36.9,131700,33.8112658589457,34.4664514146185,33.1283964065543,34.05119296384,142718.347787718,0.0,1.0
2001-07-16,36.24,36.89,36.09,36.8,124300,33.4421472360315,34.0419649982671,33.3037277524386,33.9589133081114,134699.245482257,0.0,1.0
2001-07-17,36.49,36.84,36.24,36.24,70000,33.6728463753529,33.9958251704028,33.4421472360315,33.4421472360315,75856.3731597588,0.0,1.0
2001-07-18,37.02,37.2,36.22,36.55,146400,34.1619285507143,34.3280319310257,33.4236913048857,33.72821416879,158648.186151267,0.0,1.0
2001-07-19,38.6,38.6,37.2,37.2,180800,35.6199471112255,35.6199471112255,34.3280319310257,34.3280319310257,195926.17524692,0.0,1.0
2001-07-20,38.4,40.2,38.0,38.6,273400,35.4353877997684,37.0964216028826,35.0662691768542,35.6199471112255,296273.320312544,0.0,1.0
2001-07-23,37.13,38.5,36.9,38.41,225900,34.2634361720157,35.527667455497,34.05119296384,35.4446157653413,244799.352811279,0.0,1.0
2001-07-24,36.34,37.13,36.19,37.13,195000,33.53442689176,34.2634361720157,33.3960074081672,34.2634361720157,211314.182373614,0.0,1.0
2001-07-25,36.86,37.0,36.5,36.5,146900,34.0142811015485,34.1434726195685,33.6820743409257,33.6820743409257,159190.017388123,0.0,1.0
2001-07-26,38.7,38.7,36.9,37.0,311200,35.7122267669541,35.7122267669541,34.05119296384,34.1434726195685,337235.761818814,0.0,1.0
2001-07-27,39.75,39.9,38.7,38.7,175100,36.681163152104,36.8195826356969,35.7122267669541,35.7122267669541,189749.299146768,0.0,1.0
2001-07-30,39.01,39.5,38.71,39.5,203700,35.9982936997127,36.4504640127826,35.721454732527,36.4504640127826,220742.045894898,0.0,1.0
2001-07-31,39.02,39.85,38.95,38.95,318800,36.0075216652855,36.7734428078326,35.9429259062755,35.9429259062755,345471.596619016,0.0,1.0
2001-08-01,39.57,39.57,38.7,39.2,366800,36.5150597717926,36.5150597717926,35.7122267669541,36.1736250455969,397487.395357137,0.0,1.0
2001-08-02,39.37,39.85,38.85,39.8,132600,36.3305004603355,36.7734428078326,35.850646250547,36.7273029799683,143693.644014057,0.0,1.0
2001-08-03,39.99,40.0,38.91,39.6,223700,36.9026343258526,36.9118622914254,35.9060140439841,36.5427436685112,242415.295369115,0.0,1.0
2001-08-06,39.41,40.25,39.25,39.75,263800,36.3674123226269,37.1425614307469,36.2197648734612,36.681163152104,285870.16056492,0.0,1.0
2001-08-07,39.5,39.7,39.15,39.6,64300,36.4504640127826,36.6350233242398,36.1274852177326,36.5427436685112,69679.4970596071,0.0,1.0
2001-08-08,39.5,40.15,39.18,39.6,138600,36.4504640127826,37.0502817750183,36.1551691144512,36.5427436685112,150195.618856323,0.0,1.0
2001-08-09,39.19,39.8,38.93,39.55,107900,36.1643970800241,36.7273029799683,35.9244699751298,36.4966038406469,116927.1809134,0.0,1.0
2001-08-10,39.21,39.39,38.8,39.15,128000,36.1828530111698,36.3489563914812,35.8045064226827,36.1274852177326,138708.796634988,0.0,1.0
2001-08-13,37.92,39.21,37.66,39.21,326000,34.9924454522713,36.1828530111698,34.752518347377,36.1828530111698,353273.966429734,0.0,1.0
2001-08-14,37.0,38.15,36.98,38.15,541200,34.1434726195685,35.204688660447,34.1250166884228,35.204688660447,586478.130772308,0.0,1.0
2001-08-15,36.82,37.74,36.4,37.15,174500,33.9773692392571,34.8263420719599,33.5897946851971,34.2818921031614,189099.101662542,0.0,1.0
2001-08-16,37.0,37.3,36.41,36.84,124900,34.1434726195685,34.4203115867542,33.59902265077,33.9958251704028,135349.442966484,0.0,1.0
2001-08-17,34.25,34.7,33.6,34.25,613900,31.605782087033,32.0210405378116,31.0059643247974,31.605782087033,665260.392611086,0.0,1.0
2001-08-20,36.0,36.08,34.21,34.35,305800,33.2206760622829,33.2944997868657,31.5688702247416,31.6980617427616,331383.984460775,0.0,1.0
2001-08-21,35.21,36.1,35.2,35.8,154600,32.4916667820272,33.3129557180115,32.4824388164544,33.0361167508258,167534.218435696,0.0,1.0
2001-08-22,35.3,35.49,35.0,35.4,119100,32.574718472183,32.7500498180672,32.2978795049973,32.6669981279115,129064.200618961,0.0,1.0
2001-08-23,35.0,36.03,35.0,35.31,138700,32.2978795049973,33.2483599590015,32.2978795049973,32.5839464377558,150303.985103693,0.0,1.0
2001-08-24,35.1,35.49,34.85,35.2,101800,32.3901591607258,32.7500498180672,32.1594600214044,32.4824388164544,110316.839823764,0.0,1.0
2001-08-27,34.76,35.34,34.7,35.15,94300,32.0764083312487,32.6116303344744,32.0210405378116,32.4362989885901,102189.371270932,0.0,1.0
2001-08-28,33.68,34.9,33.5,34.8,297500,31.0797880493802,32.2055998492687,30.9136846690688,32.1133201935401,322389.585928975,0.0,1.0
2001-08-29,33.75,33.9,33.3,33.85,109700,31.1443838083902,31.2828032919831,30.7291253576117,31.2366634641188,118877.773366079,0.0,1.0
2001-08-30,34.14,34.15,33.66,33.75,67100,31.5042744657316,31.5135024313045,31.0613321182345,31.1443838083902,72713.7519859975,0.0,1.0
2001-08-31,32.83,34.14,32.51,34.14,221000,30.2954109756874,31.5042744657316,30.000116077356,31.5042744657316,239489.406690096,0.0,1.0
2001-09-04,33.8,34.09,32.8,33.0,325600,31.1905236362545,31.4581346378673,30.2677270789689,30.452286390426,352840.50144025,0.0,1.0
2001-09-05,31.92,33.95,31.62,33.8,453000,29.4556661085575,31.3289431198473,29.1788271413718,31.1905236362545,490899.100591011,0.0,1.0
2001-09-06,31.59,32.0,31.2,31.7,356400,29.1511432446532,29.5294898331404,28.7912525873118,29.2526508659547,386217.305630544,0.0,1.0
2001-09-07,31.9,31.98,31.45,31.55,118300,29.4372101774118,29.5110339019946,29.0219517266333,29.1142313823618,128197.270639992,0.0,1.0
2001-09-10,31.37,31.66,31.3,31.5,453300,28.9481280020504,29.2157390036632,28.8835322430404,29.0680915544975,491224.199333124,0.0,1.0
2001-09-17,30.76,31.22,30.17,31.15,214800,28.3852221021062,28.8097085184576,27.8407721333076,28.7451127594476,232770.699353088,0.0,1.0
2001-09-18,30.92,30.92,30.51,30.77,135600,28.5328695512719,28.5328695512719,28.1545229627848,28.394450067679,146944.63143519,0.0,1.0
2001-09-19,30.61,30.95,30.4,30.92,316200,28.2468026185133,28.5605534479904,28.0530153414833,28.5328695512719,342654.074187368,0.0,1.0
2001-09-20,30.5,30.63,30.3,30.61,386000,28.1452949972119,28.265258549659,27.9607356857548,28.2468026185133,418293.714852385,0.0,1.0
2001-09-21,30.85,30.85,29.81,30.25,424500,28.4682737922619,28.4682737922619,27.5085653726848,27.9145958578905,460014.720090251,0.0,1.0
2001-09-24,32.5,32.54,31.5,31.5,207500,29.9908881117832,30.0277999740746,29.0680915544975,29.0680915544975,224859.963294999,0.0,1.0
2001-09-25,31.24,32.75,30.75,32.65,376600,28.8281644496033,30.2215872511046,28.3759941365333,30.129307595376,408107.287599502,0.0,1.0
2001-09-26,32.57,32.73,31.38,31.45,289400,30.0554838707932,30.2031313199589,28.9573559676233,29.0219517266333,313611.919891917,0.0,1.0
2001-09-27,35.1,35.2,33.0,33.0,237600,32.3901591607258,32.4824388164544,30.452286390426,30.452286390426,257478.203753696,0.0,1.0
2001-09-28,35.9,36.8,34.9,34.9,453200,33.1283964065543,33.9589133081114,32.2055998492687,32.2055998492687,491115.833085753,0.0,1.0
2001-10-01,34.98,35.66,34.45,35.65,365000,32.2794235738515,32.9069252328058,31.7903413984902,32.8976972672329,395536.802904457,0.0,1.0
2001-10-02,34.49,34.99,33.75,34.98,253400,31.8272532607816,32.2886515394244,31.1443838083902,32.2794235738515,274600.070838327,0.0,1.0
2001-10-03,35.88,35.9,34.16,34.24,285800,33.1099404754086,33.1283964065543,31.5227303968773,31.5965541214602,309710.734986558,0.0,1.0
2001-10-04,35.97,36.15,35.45,35.8,327800,33.1929921655643,33.3590955458757,32.7131379557758,33.0361167508258,355224.558882414,0.0,1.0
2001-10-05,35.85,36.0,34.8,35.97,170500,33.08225657869,33.2206760622829,32.1133201935401,33.1929921655643,184764.451767699,0.0,1.0
2001-10-08,35.15,35.85,34.91,35.85,149300,32.4362989885901,33.08225657869,32.2148278148415,33.08225657869,161790.807325029,0.0,1.0
2001-10-09,35.04,35.24,34.9,35.14,131300,32.3347913672887,32.5193506787458,32.2055998492687,32.4270710230172,142284.882798233,0.0,1.0
2001-10-10,35.98,36.0,35.0,35.04,196500,33.2022201311372,33.2206760622829,32.2978795049973,32.3347913672887,212939.67608418,0.0,1.0
2001-10-11,35.85,36.39,35.5,35.98,290800,33.08225657869,33.5805667196243,32.7592777836401,33.2022201311372,315129.047355113,0.0,1.0
2001-10-12,34.58,35.84,33.99,35.84,482400,31.9103049509373,33.0730286131172,31.3658549821388,33.0730286131172,522758.77731811,0.0,1.0
2001-10-15,34.39,34.67,34.07,34.58,240800,31.734973605053,31.993356641093,31.4396787067216,31.9103049509373,260945.923669571,0.0,1.0
2001-10-16,34.7,35.08,34.43,34.45,408500,32.0210405378116,32.3717032295801,31.7718854673444,31.7903413984902,442676.120510878,0.0,1.0
2001-10-17,29.6,30.4,29.05,29.5,2400500,27.3147780956548,28.0530153414833,26.8072399891477,27.2224984399263,2601331.76814288,0.0,1.0
2001-10-18,29.95,30.2,28.61,29.5,751700,27.6377568907048,27.8684560300262,26.401209503942,27.2224984399263,814589.081488439,0.0,1.0
2001-10-19,29.9,30.05,29.05,29.96,337500,27.5916170628405,27.7300365464334,26.8072399891477,27.6469848562777,365736.084877409,0.0,1.0
2001-10-22,29.46,29.9,29.31,29.65,304000,27.1855865776348,27.5916170628405,27.047167094042,27.3609179235191,329433.392008096,0.0,1.0
2001-10-23,29.02,29.49,28.56,29.46,194400,26.7795560924292,27.2132704743534,26.3550696760778,27.1855865776348,210663.984889387,0.0,1.0
2001-10-24,28.78,29.49,28.45,29.02,161500,26.5580849186806,27.2132704743534,26.2535620547763,26.7795560924292,175011.489504301,0.0,1.0
2001-10-25,28.7,29.0,27.8,28.4,309300,26.4842611940978,26.7611001612834,25.6537442925407,26.2074222269121,335176.803118762,0.0,1.0
2001-10-26,28.25,28.59,27.82,28.45,324500,26.0690027433192,26.3827535727963,25.6722002236864,26.2535620547763,351648.472719168,0.0,1.0
2001-10-29,27.9,28.3,27.68,28.25,196000,25.7460239482692,26.1151425711835,25.5430087056664,26.0690027433192,212397.844847325,0.0,1.0
2001-10-30,27.54,27.85,27.5,27.7,276100,25.4138171876464,25.699884120405,25.376905325355,25.5614646368121,299199.208991563,0.0,1.0
2001-10-31,26.95,27.6,26.81,27.58,285300,24.8693672188479,25.4691849810836,24.7401757008279,25.4507290499378,309168.903749703,0.0,1.0
2001-11-01,26.81,27.35,26.81,26.95,440500,24.7401757008279,25.2384858417621,24.7401757008279,24.8693672188479,477353.319669625,0.0,1.0
2001-11-02,26.98,27.3,26.92,27.04,313200,24.8970511155665,25.1923460138979,24.8416833221293,24.9524189090036,339403.086766235,0.0,1.0
2001-11-05,27.04,27.24,26.75,26.98,305000,24.9524189090036,25.1369782204607,24.6848079073908,24.8970511155665,330517.054481806,0.0,1.0
2001-11-06,28.65,28.82,27.04,27.04,320800,26.4381213662335,26.594996780972,24.9524189090036,24.9524189090036,347638.921566437,0.0,1.0
2001-11-07,28.4,29.19,28.21,28.51,199700,26.2074222269121,26.9364315071677,26.0320908810278,26.3089298482135,216407.396000055,0.0,1.0
2001-11-08,28.69,29.64,28.36,28.4,271100,26.4750332285249,27.3516899579463,26.1705103646206,26.2074222269121,293780.896623009,0.0,1.0
2001-11-09,28.35,29.11,28.0,28.7,97400,26.1612823990478,26.8626077825849,25.8383036039978,26.4842611940978,105548.724939436,0.0,1.0
2001-11-12,28.63,29.35,28.34,28.35,129800,26.4196654350878,27.0840789563334,26.1520544334749,26.1612823990478,140659.389087667,0.0,1.0
2001-11-13,24.05,29.1,22.75,28.64,2355300,22.1932572027195,26.853379817012,20.9936216782482,26.4288934006606,2552350.22433115,0.0,1.0
2001-11-14,24.22,24.7,23.25,23.7,1069000,22.3501326174581,22.7930749649552,21.455019956891,21.8702784076696,1158435.18439689,0.0,1.0
2001-11-15,23.0,24.2,22.94,24.0,855000,21.2243208175696,22.3316766863124,21.1689530241325,22.1471173748553,926531.41502277,0.0,1.0
2001-11-16,23.5,23.8,23.21,23.27,222600,21.6857190962124,21.9625580633981,21.4181080945996,21.4734758880367,241223.266648034,0.0,1.0
2001-11-19,23.98,24.12,23.65,23.75,549100,22.1286614437096,22.2578529617295,21.8241385798053,21.9164182355339,595039.064314621,0.0,1.0
2001-11-20,24.38,24.41,23.8,23.98,456700,22.4977800666238,22.5254639633424,21.9625580633981,22.1286614437096,494908.651743741,0.0,1.0
2001-11-21,24.71,24.83,24.33,24.37,270100,22.8023029305281,22.9130385174023,22.4516402387595,22.4885521010509,292697.234149298,0.0,1.0
2001-11-23,24.91,24.94,24.67,24.7,95800,22.9868622419852,23.0145461387038,22.7653910682366,22.7930749649552,103814.864981499,0.0,1.0
2001-11-26,25.82,25.97,24.91,24.91,407400,23.8266071091151,23.965026592708,22.9868622419852,22.9868622419852,441484.091789797,0.0,1.0
2001-11-27,26.15,26.65,25.82,25.82,501900,24.1311299730194,24.5925282516622,23.8266071091151,23.8266071091151,543890.195555471,0.0,1.0
2001-11-28,26.16,26.5,25.94,26.15,399500,24.1403579385922,24.4541087680694,23.9373426959894,24.1311299730194,432923.158247482,0.0,1.0
2001-11-29,26.12,26.24,25.99,26.15,252700,24.1034460763008,24.2141816631751,23.9834825238537,24.1311299730194,273841.50710673,0.0,1.0
2001-11-30,25.99,26.25,25.92,26.25,437000,23.9834825238537,24.2234096287479,23.9188867648437,24.2234096287479,473560.501011637,0.0,1.0
2001-12-03,25.6,25.75,25.25,25.61,317400,23.6235918665123,23.7620113501051,23.3006130714623,23.6328198320851,343954.469155821,0.0,1.0
2001-12-04,25.69,25.72,25.25,25.6,866300,23.706643556668,23.7343274533866,23.3006130714623,23.6235918665123,938776.800975701,0.0,1.0
2001-12-05,26.8,27.5,25.53,25.54,736900,24.730947735255,25.376905325355,23.5589961075023,23.5682240730751,798550.87687752,0.0,1.0
2001-12-06,26.5,26.95,26.3,26.9,591000,24.4541087680694,24.8693672188479,24.2695494566122,24.8232273909836,640444.521963106,0.0,1.0
2001-12-07,26.29,26.75,26.2,26.6,386600,24.2603214910394,24.6848079073908,24.1772698008837,24.5463884237979,418943.912336611,0.0,1.0
2001-12-10,25.81,26.53,25.77,26.53,212500,23.8173791435423,24.4817926647879,23.7804672812508,24.4817926647879,230278.275663553,0.0,1.0
2001-12-11,26.46,26.5,25.4,25.81,608900,24.4171969057779,24.4541087680694,23.4390325550552,23.8173791435423,659842.080242532,0.0,1.0
2001-12-12,26.2,26.98,25.75,26.71,228200,24.1772698008837,24.8970511155665,23.7620113501051,24.6478960450993,247291.776500813,0.0,1.0
2001-12-13,26.29,26.55,26.0,26.2,211800,24.2603214910394,24.5002485959336,23.9927104894265,24.1772698008837,229519.711931956,0.0,1.0
2001-12-14,26.43,27.35,26.3,26.4,181200,24.3895130090594,25.2384858417621,24.2695494566122,24.3618291123408,196359.640236404,0.0,1.0
2001-12-17,27.22,27.3,26.15,26.15,219300,25.118522289315,25.1923460138979,24.1311299730194,24.1311299730194,237647.180484788,0.0,1.0
2001-12-18,28.02,28.02,27.36,28.0,429000,25.8567595351435,25.8567595351435,25.247713807335,25.8383036039978,464891.201221951,0.0,1.0
2001-12-19,28.59,28.65,27.75,27.98,306700,26.3827535727963,26.4381213662335,25.6076044646764,25.8198476728521,332359.280687115,0.0,1.0
2001-12-20,28.67,28.99,28.46,28.5,299900,26.4565772973792,26.7518721957106,26.2627900203492,26.2997018826406,324990.375865881,0.0,1.0
2001-12-21,28.2,28.68,27.8,28.68,380600,26.0228629154549,26.465805262952,25.6537442925407,26.465805262952,412441.937494347,0.0,1.0
2001-12-24,28.59,28.66,28.05,28.05,83600,26.3827535727963,26.4473493318063,25.8844434318621,25.8844434318621,90594.1828022264,0.0,1.0
2001-12-26,28.88,29.0,28.34,28.34,102200,26.6503645744092,26.7611001612834,26.1520544334749,26.1520544334749,110750.304813248,0.0,1.0
2001-12-27,28.64,29.1,28.42,28.75,165500,26.4288934006606,26.853379817012,26.2258781580578,26.530401021962,179346.139399144,0.0,1.0
2001-12-28,28.81,28.81,28.45,28.5,228100,26.5857688153992,26.5857688153992,26.2535620547763,26.2997018826406,247183.410253443,0.0,1.0
2001-12-31,28.45,28.75,28.3,28.56,171000,26.2535620547763,26.530401021962,26.1151425711835,26.3550696760778,185306.283004554,0.0,1.0
2002-01-02,28.39,28.5,27.75,28.4,599200,26.1981942613392,26.2997018826406,25.6076044646764,26.2074222269121,649330.554247536,0.0,1.0
2002-01-03,27.99,28.3,27.92,28.01,536800,25.8290756384249,26.1151425711835,25.764479879415,25.8475315695707,581710.01588798,0.0,1.0
2002-01-04,27.96,28.19,27.7,27.9,669300,25.8013917417064,26.0136349498821,25.5614646368121,25.7460239482692,725295.293654665,0.0,1.0
2002-01-07,27.77,28.09,27.76,28.0,459500,25.6260603958221,25.9213552941535,25.6168324302493,25.8383036039978,497942.906670132,0.0,1.0
2002-01-08,27.89,27.92,27.61,27.7,230200,25.7367959826964,25.764479879415,25.4784129466564,25.5614646368121,249459.101448235,0.0,1.0
2002-01-09,28.2,28.33,27.8,27.89,432300,26.0228629154549,26.1428264679021,25.6537442925407,25.7367959826964,468467.287385197,0.0,1.0
2002-01-10,28.0,28.15,27.85,28.15,242900,25.8383036039978,25.9767230875907,25.699884120405,25.9767230875907,263221.614864363,0.0,1.0
2002-01-11,28.21,28.57,28.0,28.0,146900,26.0320908810278,26.3642976416506,25.8383036039978,25.8383036039978,159190.017388123,0.0,1.0
2002-01-14,27.4,28.68,27.32,27.87,228200,25.2846256696264,26.465805262952,25.2108019450436,25.7183400515507,247291.776500814,0.0,1.0
2002-01-15,27.22,27.73,27.0,27.41,226300,25.118522289315,25.5891485335307,24.9155070467122,25.2938536351993,245232.817800763,0.0,1.0
2002-01-16,26.77,27.23,26.62,27.23,335400,24.7032638385365,25.1277502548879,24.5648443549436,25.1277502548879,363460.393682616,0.0,1.0
2002-01-17,27.95,27.95,26.65,26.77,457900,25.7921637761335,25.7921637761335,24.5925282516622,24.7032638385365,496209.046712195,0.0,1.0
2002-01-18,27.21,27.9,27.21,27.9,245200,25.1092943237422,25.7460239482692,25.1092943237422,25.7460239482692,265714.038553898,0.0,1.0
2002-01-22,27.53,27.74,27.22,27.22,231300,25.4045892220736,25.5983764991035,25.118522289315,25.118522289315,250651.130169317,0.0,1.0
2002-01-23,28.0,29.4,28.0,29.4,1135800,25.8383036039978,27.1302187841977,25.8383036039978,27.1302187841977,1230823.83764077,0.0,1.0
2002-01-24,29.55,29.85,28.15,28.2,386400,27.2686382677905,27.5454772349762,25.9767230875907,26.0228629154549,418727.17984187,0.0,1.0
2002-01-25,29.03,29.88,29.03,29.6,196200,26.788784058002,27.5731611316948,26.788784058002,27.3147780956548,212614.577342067,0.0,1.0
2002-01-28,29.52,29.68,29.1,29.1,384600,27.240954371072,27.3886018202377,26.853379817012,26.853379817012,416776.587389189,0.0,1.0
2002-01-29,30.01,30.98,29.65,29.77,313400,27.6931246841419,28.588237344709,27.3609179235191,27.4716535103934,339619.819260978,0.0,1.0
2002-01-30,30.46,30.53,29.8,30.39,197000,28.1083831349205,28.1729788939305,27.499337407112,28.0437873759105,213481.507321035,0.0,1.0
2002-01-31,30.51,30.73,30.0,30.46,215400,28.1545229627848,28.3575382053876,27.6838967185691,28.1083831349205,233420.896837315,0.0,1.0
2002-02-01,31.21,31.57,30.21,30.6,181200,28.8004805528847,29.1326873135075,27.8776839955991,28.2375746529405,196359.640236404,0.0,1.0
2002-02-04,31.05,31.22,30.86,31.05,145300,28.652833103719,28.8097085184576,28.4775017578347,28.652833103719,157456.157430185,0.0,1.0
2002-02-05,31.11,31.45,30.78,30.85,197300,28.7082008971561,29.0219517266333,28.4036780332519,28.4682737922619,213806.606063149,0.0,1.0
2002-02-06,31.65,31.65,30.7,31.12,193500,29.2065110380904,29.2065110380904,28.329854308669,28.717428862729,209688.688663048,0.0,1.0
2002-02-07,31.52,31.81,31.25,31.65,94200,29.0865474856432,29.3541584872561,28.8373924151761,29.2065110380904,102081.005023561,0.0,1.0
2002-02-08,31.7,31.95,31.4,31.95,115300,29.2526508659547,29.4833500052761,28.975811898769,29.4833500052761,124946.28321886,0.0,1.0
2002-02-11,31.91,32.0,31.7,32.0,97200,29.4464381429846,29.5294898331404,29.2526508659547,29.5294898331404,105331.992444694,0.0,1.0
2002-02-12,31.33,31.86,31.3,31.85,112800,28.911216139759,29.4002983151204,28.8835322430404,29.3910703495475,122237.127034583,0.0,1.0
2002-02-13,31.39,31.44,31.3,31.31,65700,28.9665839331961,29.0127237610604,28.8835322430404,28.8927602086133,71196.6245228023,0.0,1.0
2002-02-14,31.75,31.79,31.41,31.44,86500,29.2987906938189,29.3357025561104,28.9850398643418,29.0127237610604,93736.8039759879,0.0,1.0
2002-02-15,31.29,31.7,31.25,31.7,59800,28.8743042774675,29.2526508659547,28.8373924151761,29.2526508659547,64803.0159279084,0.0,1.0
2002-02-19,30.74,31.29,30.34,31.29,120900,28.3667661709604,28.8743042774675,27.9976475480462,28.8743042774675,131014.793071641,0.0,1.0
2002-02-20,31.1,31.1,30.45,30.74,146900,28.6989729315833,28.6989729315833,28.0991551693476,28.3667661709604,159190.017388122,0.0,1.0
2002-02-21,30.54,31.25,30.52,31.1,192100,28.1822068595033,28.8373924151761,28.1637509283576,28.6989729315833,208171.561199853,0.0,1.0
2002-02-22,31.25,31.25,30.7,30.85,162000,28.8373924151761,28.8373924151761,28.329854308669,28.4682737922619,175553.320741156,0.0,1.0
2002-02-25,31.97,31.97,31.19,31.25,175400,29.5018059364218,29.5018059364218,28.782024621739,28.8373924151761,190074.397888881,0.0,1.0
2002-02-26,32.55,32.85,31.97,31.97,620200,30.0370279396474,30.3138669068331,29.5018059364218,29.5018059364218,672087.466195465,0.0,1.0
2002-02-27,32.5,32.81,32.25,32.5,134400,29.9908881117832,30.2769550445417,29.7601889724618,29.9908881117832,145644.236466737,0.0,1.0
2002-02-28,32.38,32.78,32.25,32.6,100000,29.8801525249089,30.2492711478231,29.7601889724618,30.0831677675117,108366.247371084,0.0,1.0
2002-03-01,33.1,33.12,32.35,32.39,199700,30.5445660461546,30.5630219773003,29.8524686281903,29.8893804904817,216407.396000055,0.0,1.0
2002-03-04,33.51,33.55,33.1,33.1,276000,30.9229126346417,30.9598244969331,30.5445660461546,30.5445660461546,299090.842744192,0.0,1.0
2002-03-05,34.11,34.15,33.37,33.54,159300,31.476590569013,31.5135024313045,30.7937211166217,30.9505965313602,172627.432062137,0.0,1.0
2002-03-06,34.35,34.76,34.21,34.25,277200,31.6980617427616,32.0764083312487,31.5688702247416,31.605782087033,300391.237712645,0.0,1.0
2002-03-07,33.95,34.65,33.69,34.5,169300,31.3289431198473,31.9749007099473,31.0890160149531,31.8364812263544,183464.056799246,0.0,1.0
2002-03-08,33.97,34.35,33.82,34.15,164900,31.3473990509931,31.6980617427616,31.2089795674002,31.5135024313045,178695.941914917,0.0,1.0
2002-03-11,33.63,34.15,33.38,34.0,128100,31.0336482215159,31.5135024313045,30.8029490821945,31.3750829477116,138817.162882359,0.0,1.0
2002-03-12,33.48,33.7,33.25,33.55,230200,30.8952287379231,31.0982439805259,30.6829855297474,30.9598244969331,249459.101448235,0.0,1.0
2002-03-13,33.04,33.49,32.85,33.49,203900,30.4891982527174,30.904456703496,30.3138669068331,30.904456703496,220958.778389641,0.0,1.0
2002-03-14,32.76,33.14,32.26,33.1,365200,30.2308152166774,30.581477908446,29.7694169380346,30.5445660461546,395753.5353992,0.0,1.0
2002-03-15,33.37,33.53,32.7,32.95,239500,30.7937211166217,30.9413685657874,30.1754474232403,30.4061465625617,259537.162453746,0.0,1.0
2002-03-18,33.11,33.35,32.9,33.35,78200,30.5537940117274,30.775265185476,30.3600067346974,30.775265185476,84742.4054441878,0.0,1.0
2002-03-19,33.16,33.25,32.94,33.0,146400,30.5999338395917,30.6829855297474,30.3969185969888,30.452286390426,158648.186151267,0.0,1.0
2002-03-20,30.89,33.17,30.63,33.17,978200,28.5051856545533,30.6091618051645,28.265258549659,30.6091618051645,1060038.63178394,0.0,1.0
2002-03-21,30.68,30.85,30.1,30.85,356600,28.3113983775233,28.4682737922619,27.7761763742976,28.4682737922619,386434.038125286,0.0,1.0
2002-03-22,30.6,30.75,30.25,30.74,392100,28.2375746529405,28.3759941365333,27.9145958578905,28.3667661709604,424904.05594202,0.0,1.0
2002-03-25,29.84,30.82,29.7,30.82,343400,27.5362492694034,28.4405898955433,27.4070577513834,28.4405898955433,372129.693472302,0.0,1.0
2002-03-26,29.9,29.99,29.75,29.89,402000,27.5916170628405,27.6746687529962,27.4531975792477,27.5823890972677,435632.314431758,0.0,1.0
2002-03-27,30.14,30.15,29.84,29.9,354500,27.8130882365891,27.8223162021619,27.5362492694034,27.5916170628405,384158.346930493,0.0,1.0
2002-03-28,30.13,30.33,30.11,30.19,204300,27.8038602710162,27.9884195824733,27.7854043398705,27.8592280644534,221392.243379125,0.0,1.0
2002-04-01,29.61,29.7,29.07,29.6,312700,27.3240060612277,27.4070577513834,26.8256959202934,27.3147780956548,338861.25552938,0.0,1.0
2002-04-02,29.4,29.6,29.3,29.55,140200,27.1302187841977,27.3147780956548,27.0379391284691,27.2686382677905,151929.47881426,0.0,1.0
2002-04-03,28.34,29.4,28.34,29.4,206300,26.1520544334749,27.1302187841977,26.1520544334749,27.1302187841977,223559.568326547,0.0,1.0
2002-04-04,29.61,29.65,28.27,28.35,271000,27.3240060612277,27.3609179235191,26.0874586744649,26.1612823990478,293672.530375638,0.0,1.0
2002-04-05,29.92,30.09,29.61,29.8,158200,27.6100729939862,27.7669484087248,27.3240060612277,27.499337407112,171435.403341055,0.0,1.0
2002-04-08,30.15,30.35,29.75,29.85,165600,27.8223162021619,28.0068755136191,27.4531975792477,27.5454772349762,179454.505646515,0.0,1.0
2002-04-09,30.8,31.06,30.76,31.0,484900,28.4221339643976,28.6620610692919,28.3852221021062,28.6066932758547,525467.933502387,0.0,1.0
2002-04-10,31.41,31.48,30.8,30.8,140400,28.9850398643418,29.0496356233518,28.4221339643976,28.4221339643976,152146.211309002,0.0,1.0
2002-04-11,30.2,31.53,30.2,31.41,179700,27.8684560300262,29.0957754512161,27.8684560300262,28.9850398643418,194734.146525838,0.0,1.0
2002-04-12,31.18,31.46,30.51,30.7,207200,28.7727966561661,29.0311796922061,28.1545229627848,28.329854308669,224534.864552886,0.0,1.0
2002-04-15,31.56,31.95,31.2,31.75,322800,29.1234593479347,29.4833500052761,28.7912525873118,29.2987906938189,349806.246513859,0.0,1.0
2002-04-16,32.0,32.15,31.55,31.56,274200,29.5294898331404,29.6679093167332,29.1142313823618,29.1234593479347,297140.250291512,0.0,1.0
2002-04-17,31.0,32.1,31.0,32.0,262700,28.6066932758547,29.6217694888689,28.6066932758547,29.5294898331404,284678.131843838,0.0,1.0
2002-04-18,25.52,27.5,25.26,27.0,3846900,23.5497681419294,25.376905325355,23.3098410370352,24.9155070467122,4168741.17011824,0.0,1.0
2002-04-19,27.1,27.19,26.0,26.0,872300,25.0077867024407,25.0908383925964,23.9927104894265,23.9927104894265,945278.775817968,0.0,1.0
2002-04-22,26.25,27.29,25.87,27.25,280300,24.2234096287479,25.183118048325,23.8727469369794,25.1462061860336,303750.591381149,0.0,1.0
2002-04-23,26.68,27.37,26.26,26.26,354100,24.6202121483808,25.2569417729079,24.2326375943208,24.2326375943208,383724.881941008,0.0,1.0
2002-04-24,26.78,27.32,26.52,26.78,463100,24.7124918041093,25.2108019450436,24.4725646992151,24.7124918041093,501844.091575491,0.0,1.0
2002-04-25,27.16,27.2,26.78,26.78,245300,25.0631544958779,25.1000663581693,24.7124918041093,24.7124918041093,265822.404801269,0.0,1.0
2002-04-26,25.89,27.17,25.75,27.17,311100,23.8912028681251,25.0723824614507,23.7620113501051,25.0723824614507,337127.395571443,0.0,1.0
2002-04-29,25.79,26.0,25.69,25.8,292700,23.7989232123966,23.9927104894265,23.706643556668,23.8081511779694,317188.006055162,0.0,1.0
2002-04-30,26.49,26.99,25.79,25.79,194500,24.4448808024965,24.9062790811393,23.7989232123966,23.7989232123966,210772.351136759,0.0,1.0
2002-05-01,26.27,26.5,25.98,26.49,413000,24.2418655598937,24.4541087680694,23.9742545582808,24.4448808024965,447552.601642576,0.0,1.0
2002-05-02,26.18,26.45,26.05,26.27,212100,24.158813869738,24.4079689402051,24.0388503172908,24.2418655598937,229844.810674069,0.0,1.0
2002-05-03,25.79,26.25,25.6,26.25,303500,23.7989232123966,24.2234096287479,23.6235918665123,24.2234096287479,328891.56077124,0.0,1.0
2002-05-06,26.01,26.3,25.72,25.8,137100,24.0019384549994,24.2695494566122,23.7343274533866,23.8081511779694,148570.125145756,0.0,1.0
2002-05-07,25.68,26.24,25.64,26.2,206500,23.6974155910951,24.2141816631751,23.6605037288037,24.1772698008837,223776.300821289,0.0,1.0
2002-05-08,26.77,26.8,25.91,26.35,272500,24.7032638385365,24.730947735255,23.9096587992708,24.3156892844765,295298.024086204,0.0,1.0
2002-05-09,26.51,26.8,26.47,26.71,153900,24.4633367336422,24.730947735255,24.4264248713508,24.6478960450993,166775.654704098,0.0,1.0
2002-05-10,26.39,26.6,26.0,26.4,186700,24.3526011467679,24.5463884237979,23.9927104894265,24.3618291123408,202319.783841814,0.0,1.0
2002-05-13,26.43,26.45,25.97,26.2,160500,24.3895130090594,24.4079689402051,23.965026592708,24.1772698008837,173927.82703059,0.0,1.0
2002-05-14,27.54,27.74,26.4,26.48,202900,25.4138171876464,25.5983764991035,24.3618291123408,24.4356528369236,219875.11591593,0.0,1.0
2002-05-15,27.22,27.55,27.0,27.55,194000,25.118522289315,25.4230451532193,24.9155070467122,25.4230451532193,210230.519899903,0.0,1.0
2002-05-16,27.46,27.47,27.21,27.32,201600,25.3399934630636,25.3492214286364,25.1092943237422,25.2108019450436,218466.354700105,0.0,1.0
2002-05-17,27.66,27.68,27.24,27.4,134600,25.5245527745207,25.5430087056664,25.1369782204607,25.2846256696264,145860.968961479,0.0,1.0
2002-05-20,27.68,27.77,27.31,27.56,211700,25.5430087056664,25.6260603958221,25.2015739794707,25.4322731187921,229411.345684585,0.0,1.0
2002-05-21,27.8,28.1,27.59,27.85,254900,25.6537442925407,25.9305832597264,25.4599570155107,25.699884120405,276225.564548893,0.0,1.0
2002-05-22,27.62,27.95,27.42,27.95,183000,25.4876409122293,25.7921637761335,25.3030816007721,25.7921637761335,198310.232689084,0.0,1.0
2002-05-23,28.08,28.28,27.6,27.65,190000,25.9121273285807,26.0966866400378,25.4691849810836,25.5153248089478,205895.870005059,0.0,1.0
2002-05-24,28.22,28.5,28.04,28.04,157500,26.0413188466006,26.2997018826406,25.8752154662892,25.8752154662892,170676.839609458,0.0,1.0
2002-05-28,27.37,28.08,27.2,28.0,192200,25.2569417729079,25.9121273285807,25.1000663581693,25.8383036039978,208279.927447223,0.0,1.0
2002-05-29,27.25,27.37,27.01,27.37,202300,25.1462061860336,25.2569417729079,24.924735012285,25.2569417729079,219224.918431703,0.0,1.0
2002-05-30,26.2,27.39,26.0,27.25,526700,24.1772698008837,25.2753977040536,23.9927104894265,25.1462061860336,570765.024903499,0.0,1.0
2002-05-31,26.98,27.07,26.35,26.35,111600,24.8970511155665,24.9801028057222,24.3156892844765,24.3156892844765,120936.73206613,0.0,1.0
2002-06-03,26.5,27.0,26.4,26.85,238100,24.4541087680694,24.9155070467122,24.3618291123408,24.7770875631193,258020.034990551,0.0,1.0
2002-06-04,25.8,26.5,25.7,26.5,421200,23.8081511779694,24.4541087680694,23.7158715222408,24.4541087680694,456438.633927006,0.0,1.0
2002-06-05,25.6,25.79,25.49,25.75,446500,23.6235918665123,23.7989232123966,23.5220842452109,23.7620113501051,483855.29451189,0.0,1.0
2002-06-06,25.55,25.7,25.47,25.64,307500,23.577452038648,23.7158715222408,23.5036283140651,23.6605037288037,333226.210666084,0.0,1.0
2002-06-07,25.39,25.6,25.1,25.55,258900,23.4298045894823,23.6235918665123,23.1621935878695,23.577452038648,280560.214443737,0.0,1.0
2002-06-10,24.98,25.5,24.97,25.38,437600,23.0514580009952,23.5313122107837,23.0422300354223,23.4205766239094,474210.698495864,0.0,1.0
2002-06-11,25.71,25.74,24.95,24.95,568400,23.7250994878137,23.7527833845323,23.0237741042766,23.0237741042766,615953.750057242,0.0,1.0
2002-06-12,24.78,25.6,24.71,25.6,217100,22.8668986895381,23.6235918665123,22.8023029305281,23.6235918665123,235263.123042623,0.0,1.0
2002-06-13,24.09,24.48,24.0,24.4,318200,22.230169065011,22.5900597223524,22.1471173748553,22.5162359977695,344821.399134789,0.0,1.0
2002-06-14,24.04,24.2,23.15,24.0,457100,22.1840292371467,22.3316766863124,21.3627403011625,22.1471173748553,495342.116733225,0.0,1.0
2002-06-17,23.89,24.57,23.6,24.25,519600,22.0456097535538,22.6731114125081,21.777998751941,22.3778165141767,563071.021340154,0.0,1.0
2002-06-18,23.96,24.6,23.75,23.75,334700,22.1102055125638,22.7007953092266,21.9164182355339,21.9164182355339,362701.829951019,0.0,1.0
2002-06-19,23.95,24.23,23.67,23.8,482500,22.100977546991,22.359360583031,21.842594510951,21.9625580633981,522867.14356548,0.0,1.0
2002-06-20,23.52,23.88,23.41,23.7,343300,21.7041750273582,22.036381787981,21.6026674060567,21.8702784076696,372021.327224931,0.0,1.0
2002-06-21,23.5,24.0,23.26,23.27,353600,21.6857190962124,22.1471173748553,21.4642479224639,21.4734758880367,383183.050704154,0.0,1.0
2002-06-24,23.45,23.84,23.25,23.6,346800,21.6395792683482,21.9994699256896,21.455019956891,21.777998751941,375814.145882919,0.0,1.0
2002-06-25,23.51,23.9,23.3,23.35,349500,21.6949470617853,22.0548377191267,21.5011597847553,21.5472996126196,378740.034561939,0.0,1.0
2002-06-26,23.64,23.8,23.34,23.4,148200,21.8149106142324,21.9625580633981,21.5380716470467,21.5934394404839,160598.778603947,0.0,1.0
2002-06-27,23.11,23.9,23.0,23.84,269400,21.325828438871,22.0548377191267,21.2243208175696,21.9994699256896,291938.670417701,0.0,1.0
2002-06-28,22.84,23.38,22.65,23.1,403000,21.0766733684039,21.5749835093382,20.9013420225197,21.3166004732982,436715.976905469,0.0,1.0
2002-07-01,22.1,22.92,21.5,22.84,546700,20.3938039160126,21.1504970929868,19.8401259816412,21.0766733684039,592438.274377715,0.0,1.0
2002-07-02,22.1,22.35,21.81,21.85,441300,20.3938039160126,20.624503055334,20.1261929143997,20.1631047766911,478220.249648593,0.0,1.0
2002-07-03,22.3,22.65,21.61,22.05,445200,20.5783632274697,20.9013420225197,19.9416336029426,20.3476640881483,482446.533296066,0.0,1.0
2002-07-05,23.33,23.41,22.3,22.3,245300,21.5288436814739,21.6026674060567,20.5783632274697,20.5783632274697,265822.404801269,0.0,1.0
2002-07-08,23.22,23.45,23.2,23.31,474500,21.4273360601725,21.6395792683482,21.4088801290268,21.5103877503282,514197.843775793,0.0,1.0
2002-07-09,22.85,23.28,22.77,23.23,510700,21.0859013339768,21.4827038536096,21.0120776093939,21.4365640257453,553426.425324126,0.0,1.0
2002-07-10,21.87,22.8,21.75,22.0,347300,20.1815607078369,21.0397615061125,20.0708251209626,20.301524260284,376355.977119774,0.0,1.0
2002-07-11,22.36,22.44,21.2,21.65,279100,20.6337310209068,20.7075547454897,19.5632870144555,19.978545465234,302450.196412696,0.0,1.0
2002-07-12,21.41,22.36,21.4,22.36,170200,19.7570742914855,20.6337310209068,19.7478463259126,20.6337310209068,184439.353025585,0.0,1.0
2002-07-15,21.84,21.88,20.7,21.31,318300,20.1538768111183,20.1907886734097,19.1018887358127,19.6647946357569,344929.76538216,0.0,1.0
2002-07-16,21.06,21.66,20.71,21.6,164900,19.4340954964355,19.9877734308069,19.1111167013855,19.9324056373697,178695.941914918,0.0,1.0
2002-07-17,20.57,21.6,20.25,21.09,459600,18.9819251833655,19.9324056373697,18.6866302850341,19.4617793931541,498051.272917503,0.0,1.0
2002-07-18,19.8,20.51,19.79,20.35,262600,18.2713718342556,18.9265573899284,18.2621438686827,18.7789099407627,284569.765596467,0.0,1.0
2002-07-19,19.59,19.8,19.25,19.76,424000,18.0775845572256,18.2713718342556,17.7638337277485,18.2344599719642,459472.888853397,0.0,1.0
2002-07-22,19.38,19.8,19.11,19.8,349500,17.8837972801956,18.2713718342556,17.6346422097285,18.2713718342556,378740.034561939,0.0,1.0
2002-07-23,18.5,19.68,18.35,19.38,523100,17.0717363097843,18.1606362473813,16.9333168261914,17.8837972801956,566863.83999814,0.0,1.0
2002-07-24,18.79,18.95,17.65,18.45,469400,17.3393473113971,17.4869947605628,16.2873592360915,17.02559648192,508671.165159869,0.0,1.0
2002-07-25,19.24,19.3,18.67,18.9,307600,17.7546057621756,17.8099735556128,17.2286117245228,17.4408549326985,333334.576913455,0.0,1.0
2002-07-26,19.58,19.59,18.64,19.05,227700,18.0683565916528,18.0775845572256,17.2009278278043,17.5792744162914,246749.945263958,0.0,1.0
2002-07-29,20.7,20.74,19.4,19.4,363600,19.1018887358127,19.1388005981041,17.9022532113413,17.9022532113413,394019.675441261,0.0,1.0
2002-07-30,20.05,20.2,19.35,20.2,390500,18.502070973577,18.6404904571698,17.8561133834771,18.6404904571698,423170.195984083,0.0,1.0
2002-07-31,19.75,19.95,19.6,19.9,182200,18.2252320063913,18.4097913178484,18.0868125227985,18.3636514899842,197443.302710115,0.0,1.0
2002-08-01,19.17,19.76,18.8,19.6,224400,17.6900100031656,18.2344599719642,17.34857527697,18.0868125227985,243173.859100713,0.0,1.0
2002-08-02,18.57,19.24,18.34,19.17,223800,17.1363320687943,17.7546057621756,16.9240888606186,17.6900100031656,242523.661616486,0.0,1.0
2002-08-05,17.76,18.45,17.72,18.45,197600,16.3888668573929,17.02559648192,16.3519549951015,17.02559648192,214131.704805262,0.0,1.0
2002-08-06,17.89,18.18,17.8,17.8,473700,16.50883040984,16.7764414114529,16.4257787196843,16.4257787196843,513330.913796826,0.0,1.0
2002-08-07,17.77,18.25,17.71,18.0,362200,16.3980948229658,16.8410371704629,16.3427270295286,16.6103380311414,392502.547978065,0.0,1.0
2002-08-08,17.73,17.82,17.37,17.55,380100,16.3611829606743,16.44423465083,16.0289762000515,16.1950795803629,411900.106257491,0.0,1.0
2002-08-09,17.82,18.1,17.48,17.73,322100,16.44423465083,16.70261768687,16.1304838213529,16.3611829606743,349047.682782263,0.0,1.0
2002-08-12,17.96,18.25,17.64,17.82,319400,16.57342616885,16.8410371704629,16.2781312705186,16.44423465083,346121.794103243,0.0,1.0
2002-08-13,17.45,18.08,17.39,17.9,277700,16.1027999246343,16.6841617557243,16.0474321311972,16.5180583754129,300933.068949501,0.0,1.0
2002-08-14,18.5,18.53,17.47,17.6,335300,17.0717363097843,17.0994202065028,16.1212558557801,16.2412194082272,363352.027435244,0.0,1.0
2002-08-15,19.07,19.27,18.5,18.5,431700,17.5977303474371,17.7822896588942,17.0717363097843,17.0717363097843,467817.089900969,0.0,1.0
2002-08-16,18.87,19.14,17.7,17.75,935000,17.41317103598,17.6623261064471,16.3334990639558,16.37963889182,1013224.41291963,0.0,1.0
2002-08-19,19.37,19.45,18.63,18.97,245600,17.8745693146228,17.9483930392056,17.1916998622314,17.5054506917085,266147.503543382,0.0,1.0
2002-08-20,19.11,19.6,18.91,19.57,316100,17.6346422097285,18.0868125227985,17.4500828982714,18.0591286260799,342545.707939997,0.0,1.0
2002-08-21,19.22,19.5,18.91,19.18,262400,17.7361498310299,17.9945328670699,17.4500828982714,17.6992379687385,284353.033101725,0.0,1.0
2002-08-22,19.02,19.29,19.0,19.1,265500,17.5515905195728,17.8007455900399,17.5331345884271,17.6254142441556,287712.386770228,0.0,1.0
2002-08-23,18.75,19.01,18.58,19.01,356800,17.3024354491057,17.5423625539999,17.1455600343671,17.5423625539999,386650.770620027,0.0,1.0
2002-08-26,18.95,19.15,18.8,18.92,281800,17.4869947605628,17.6715540720199,17.34857527697,17.4593108638442,305376.085091715,0.0,1.0
2002-08-27,18.55,18.99,18.42,18.98,280200,17.1178761376485,17.5239066228542,16.9979125852014,17.5146786572814,303642.225133778,0.0,1.0
2002-08-28,18.06,18.4,17.9,18.3,472900,16.6657058245786,16.9794566540557,16.5180583754129,16.8871769983271,512463.983817856,0.0,1.0
2002-08-29,18.19,18.31,17.7,17.7,437900,16.7856693770257,16.8964049639,16.3334990639558,16.3334990639558,474535.797237978,0.0,1.0
2002-08-30,18.01,18.25,17.91,18.18,150900,16.6195659967143,16.8410371704629,16.5272863409857,16.7764414114529,163524.667282966,0.0,1.0
2002-09-03,17.7,17.83,17.52,17.6,703600,16.3334990639558,16.4534626164029,16.1673956836443,16.2412194082272,762464.916502946,0.0,1.0
2002-09-04,18.01,18.06,17.75,17.85,327700,16.6195659967143,16.6657058245786,16.37963889182,16.4719185475486,355116.192635043,0.0,1.0
2002-09-05,17.9,17.99,17.7,17.95,293500,16.5180583754129,16.6011100655686,16.3334990639558,16.5641982032772,318054.936034132,0.0,1.0
2002-09-06,18.4,18.4,18.0,18.0,170400,16.9794566540557,16.9794566540557,16.6103380311414,16.6103380311414,184656.085520327,0.0,1.0
2002-09-09,18.47,18.8,18.0,18.4,168400,17.0440524130657,17.34857527697,16.6103380311414,16.9794566540557,182488.760572906,0.0,1.0
2002-09-10,18.89,18.96,18.51,18.95,206300,17.4316269671257,17.4962227261357,17.0809642753571,17.4869947605628,223559.568326546,0.0,1.0
2002-09-11,19.17,19.5,19.0,19.0,293000,17.6900100031656,17.9945328670699,17.5331345884271,17.5331345884271,317513.104797277,0.0,1.0
2002-09-12,18.85,19.0,18.51,19.0,326200,17.3947151048342,17.5331345884271,17.0809642753571,17.5331345884271,353490.698924477,0.0,1.0
2002-09-13,18.88,18.94,18.6,18.78,238700,17.4223990015528,17.4777667949899,17.1640159655128,17.3301193458242,258670.232474778,0.0,1.0
2002-09-16,18.4,19.06,18.38,19.0,288900,16.9794566540557,17.5885023818642,16.96100072291,17.5331345884271,313070.088655062,0.0,1.0
2002-09-17,18.45,18.9,18.17,18.9,898200,17.02559648192,17.4408549326985,16.76721344588,17.4408549326985,973345.633887076,0.0,1.0
2002-09-18,18.37,18.54,17.81,18.45,263300,16.9517727573371,17.1086481720757,16.4350066852572,17.02559648192,285328.329328065,0.0,1.0
2002-09-19,18.05,18.25,17.91,18.25,246700,16.6564778590057,16.8410371704629,16.5272863409857,16.8410371704629,267339.532264465,0.0,1.0
2002-09-20,18.2,18.4,18.01,18.2,294800,16.7948973425986,16.9794566540557,16.6195659967143,16.7948973425986,319463.697249955,0.0,1.0
2002-09-23,18.21,18.27,18.01,18.07,267100,16.8041253081714,16.8594931016086,16.6195659967143,16.6749337901514,289446.246728166,0.0,1.0
2002-09-24,18.12,18.35,18.01,18.1,300800,16.7210736180157,16.9333168261914,16.6195659967143,16.70261768687,325965.672092221,0.0,1.0
2002-09-25,18.27,18.4,17.9,18.15,425100,16.8594931016086,16.9794566540557,16.5180583754129,16.7487575147343,460664.917574478,0.0,1.0
2002-09-26,18.9,19.06,18.3,18.3,339100,17.4408549326985,17.5885023818642,16.8871769983271,16.8871769983271,367469.944835347,0.0,1.0
2002-09-27,18.35,19.0,18.35,18.85,171800,16.9333168261914,17.5331345884271,16.9333168261914,17.3947151048342,186173.212983523,0.0,1.0
2002-09-30,18.62,18.82,17.76,18.05,420300,17.1824718966585,17.3670312081157,16.3888668573929,16.6564778590057,455463.337700668,0.0,1.0
2002-10-01,19.14,19.16,18.05,18.75,239900,17.6623261064471,17.6807820375928,16.6564778590057,17.3024354491057,259970.62744323,0.0,1.0
2002-10-02,18.24,19.25,18.16,19.12,304900,16.83180920489,17.7638337277485,16.7579854803071,17.6438701753014,330408.688234435,0.0,1.0
2002-10-03,18.42,18.65,18.0,18.45,366600,16.9979125852014,17.2101557933771,16.6103380311414,17.02559648192,397270.662862395,0.0,1.0
2002-10-04,13.65,14.76,12.1,13.0,6474100,12.5961730069489,13.620477185536,11.1658383431562,11.9963552447133,7015739.22105137,0.0,1.0
2002-10-07,13.6,13.65,13.25,13.65,991300,12.5500331790846,12.5961730069489,12.2270543840347,12.5961730069489,1074234.61018956,0.0,1.0
2002-10-08,13.83,13.92,13.49,13.6,1126000,12.7622763872603,12.8453280774161,12.4485255577832,12.5500331790846,1220203.94539841,0.0,1.0
2002-10-09,13.58,13.79,13.43,13.55,606000,12.5315772479389,12.7253645249689,12.3931577643461,12.5038933512204,656699.459068771,0.0,1.0
2002-10-10,13.74,13.9,13.48,13.5,438800,12.6792246971046,12.8268721462703,12.4392975922104,12.4577535233561,475511.093464318,0.0,1.0
2002-10-11,14.3,14.61,14.0,14.0,451600,13.1959907691846,13.4820577019431,12.9191518019989,12.9191518019989,489381.973127816,0.0,1.0
2002-10-14,14.5,14.54,14.25,14.25,479000,13.3805500806417,13.4174619429331,13.1498509413203,13.1498509413203,519074.324907494,0.0,1.0
2002-10-15,15.21,15.31,14.6,14.7,452900,14.0357356363145,14.1280152920431,13.4728297363703,13.5651093920988,490790.734343641,0.0,1.0
2002-10-16,15.15,15.3,14.75,14.75,592900,13.9803678428774,14.1187873264702,13.6112492199631,13.6112492199631,642503.480663157,0.0,1.0
2002-10-17,15.42,15.66,15.0,15.0,400500,14.2295229133445,14.4509940870931,13.8419483592845,13.8419483592845,434006.820721192,0.0,1.0
2002-10-18,14.34,14.7,12.8,14.0,1910400,13.232902631476,13.5651093920988,11.8117959332561,12.9191518019989,2070228.78977719,0.0,1.0
2002-10-21,14.99,15.35,14.31,14.31,467800,13.8327203937117,14.1649271543345,13.2052187347575,13.2052187347575,506937.305201931,0.0,1.0
2002-10-22,14.15,15.0,14.07,15.0,753400,13.0575712855917,13.8419483592845,12.9837475610089,13.8419483592845,816431.307693751,0.0,1.0
2002-10-23,14.25,14.25,13.8,14.19,467900,13.1498509413203,13.1498509413203,12.7345924905418,13.0944831478832,507045.671449303,0.0,1.0
2002-10-24,14.15,14.4,13.95,14.2,516200,13.0575712855917,13.2882704249132,12.8730119741346,13.103711113456,559386.568929538,0.0,1.0
2002-10-25,14.4,14.4,14.07,14.07,503800,13.2882704249132,13.2882704249132,12.9837475610089,12.9837475610089,545949.15425552,0.0,1.0
2002-10-28,14.17,14.39,14.1,14.32,313600,13.0760272167375,13.2790424593403,13.0114314577275,13.2144467003303,339836.551755719,0.0,1.0
2002-10-29,14.14,14.25,14.07,14.16,280200,13.0483433200189,13.1498509413203,12.9837475610089,13.0667992511646,303642.225133777,0.0,1.0
2002-10-30,14.17,14.27,14.07,14.15,302200,13.0760272167375,13.168306872466,12.9837475610089,13.0575712855917,327482.799555415,0.0,1.0
2002-10-31,14.2,14.26,14.15,14.17,498800,13.103711113456,13.1590789068932,13.0575712855917,13.0760272167375,540530.841886969,0.0,1.0
2002-11-01,14.61,14.65,14.07,14.17,450400,13.4820577019431,13.5189695642346,12.9837475610089,13.0760272167375,488081.578159364,0.0,1.0
2002-11-04,14.38,14.97,14.25,14.7,479300,13.2698144937674,13.814264462566,13.1498509413203,13.5651093920988,519399.423649608,0.0,1.0
2002-11-05,14.76,14.85,14.23,14.35,278800,13.620477185536,13.7035288756917,13.1313950101746,13.2421305970489,302125.097670582,0.0,1.0
2002-11-06,15.05,15.85,14.8,15.05,950800,13.8880881871488,14.6263254329773,13.6573890478274,13.8880881871488,1030346.28000427,0.0,1.0
2002-11-07,14.99,15.17,14.74,15.02,282000,13.8327203937117,13.9988237740231,13.6020212543903,13.8604042904303,305592.817586457,0.0,1.0
2002-11-08,15.0,15.3,14.95,15.0,399300,13.8419483592845,14.1187873264702,13.7958085314203,13.8419483592845,432706.42575274,0.0,1.0
2002-11-11,14.98,15.2,14.9,15.15,294400,13.8234924281388,14.0265076707417,13.749668703556,13.9803678428774,319030.232260472,0.0,1.0
2002-11-12,15.03,15.2,14.94,14.99,325700,13.8696322560031,14.0265076707417,13.7865805658474,13.8327203937117,352948.867687621,0.0,1.0
2002-11-13,15.05,15.16,14.95,15.03,259400,13.8880881871488,13.9895958084502,13.7958085314203,13.8696322560031,281102.045680593,0.0,1.0
2002-11-14,15.4,15.5,15.1,15.1,333900,14.2110669821988,14.3033466379274,13.9342280150131,13.9342280150131,361834.89997205,0.0,1.0
2002-11-15,15.7,15.73,15.37,15.4,265100,14.4879059493845,14.5155898461031,14.1833830854802,14.2110669821988,287278.921780744,0.0,1.0
2002-11-18,15.75,15.9,15.57,15.7,242800,14.5340457772488,14.6724652608416,14.3679423969374,14.4879059493845,263113.248616992,0.0,1.0
2002-11-19,15.85,16.05,15.7,15.8,387600,14.6263254329773,14.8108847444345,14.4879059493845,14.580185605113,420027.574810323,0.0,1.0
2002-11-20,15.75,15.85,15.72,15.85,268600,14.5340457772488,14.6263254329773,14.5063618805302,14.6263254329773,291071.740438731,0.0,1.0
2002-11-21,15.88,15.98,15.48,15.74,565000,14.6540093296959,14.7462889854245,14.2848907067816,14.5248178116759,612269.297646625,0.0,1.0
2002-11-22,16.95,17.2,15.7,15.9,412500,15.6414016459915,15.8721007853129,14.4879059493845,14.6724652608416,447010.770405723,0.0,1.0
2002-11-25,17.0,17.45,16.9,16.9,671000,15.6875414738558,16.1027999246343,15.5952618181272,15.5952618181272,727137.519859975,0.0,1.0
2002-11-26,16.31,17.15,16.31,17.0,248200,15.0508118493287,15.8259609574487,15.0508118493287,15.6875414738558,268965.025975031,0.0,1.0
2002-11-27,16.7,16.77,16.41,16.5,296600,15.4107025066701,15.4752982656801,15.1430915050573,15.226143195213,321414.289702636,0.0,1.0
2002-11-29,16.66,16.95,16.65,16.95,68900,15.3737906443787,15.6414016459915,15.3645626788058,15.6414016459915,74664.3444386769,0.0,1.0
2002-12-02,16.29,17.2,16.21,16.66,435800,15.032355918183,15.8721007853129,14.9585321936002,15.3737906443787,472260.106043185,0.0,1.0
2002-12-03,15.5,15.95,15.5,15.95,275400,14.3033466379274,14.7186050887059,14.3033466379274,14.7186050887059,298440.645259965,0.0,1.0
2002-12-04,15.67,15.75,15.12,15.5,534700,14.4602220526659,14.5340457772488,13.9526839461588,14.3033466379274,579434.324693187,0.0,1.0
2002-12-05,15.86,16.17,15.6,16.1,480100,14.6355533985502,14.9216203313087,14.3956262936559,14.8570245722987,520266.353628574,0.0,1.0
2002-12-06,15.93,16.1,15.84,16.0,509000,14.7001491575602,14.8570245722987,14.6170974674045,14.7647449165702,551584.199118817,0.0,1.0
2002-12-09,15.59,16.1,15.5,16.1,258700,14.3863983280831,14.8570245722987,14.3033466379274,14.8570245722987,280343.481948994,0.0,1.0
2002-12-10,15.8,16.2,15.6,15.65,172000,14.580185605113,14.9493042280273,14.3956262936559,14.4417661215202,186389.945478265,0.0,1.0
2002-12-11,15.84,16.05,15.58,15.81,225400,14.6170974674045,14.8108847444345,14.3771703625102,14.5894135706859,244257.521574423,0.0,1.0
2002-12-12,15.87,16.05,15.62,15.85,237000,14.644781364123,14.8108847444345,14.4140822248016,14.6263254329773,256828.00626947,0.0,1.0
2002-12-13,15.65,15.95,15.6,15.87,308400,14.4417661215202,14.7186050887059,14.3956262936559,14.644781364123,334201.506892423,0.0,1.0
2002-12-16,16.08,16.1,15.66,15.66,365600,14.838568641153,14.8570245722987,14.4509940870931,14.4509940870931,396187.000388684,0.0,1.0
2002-12-17,15.92,16.2,15.8,16.02,219900,14.6909211919873,14.9493042280273,14.580185605113,14.7832008477159,238297.377969014,0.0,1.0
2002-12-18,15.87,16.05,15.79,15.82,276500,14.644781364123,14.8108847444345,14.5709576395402,14.5986415362588,299632.673981048,0.0,1.0
2002-12-19,15.74,16.05,15.53,15.8,214200,14.5248178116759,14.8108847444345,14.3310305346459,14.580185605113,232120.501868862,0.0,1.0
2002-12-20,15.8,16.25,15.7,15.8,817200,14.580185605113,14.9954440558916,14.4879059493845,14.580185605113,885568.973516502,0.0,1.0
2002-12-23,16.49,16.53,15.86,15.9,317500,15.2169152296401,15.2538270919316,14.6355533985502,14.6724652608416,344062.835403193,0.0,1.0
2002-12-24,16.26,16.5,16.25,16.45,101300,15.0046720214644,15.226143195213,14.9954440558916,15.1800033673487,109775.008586909,0.0,1.0
2002-12-26,16.38,16.64,16.2,16.2,125800,15.1154076083387,15.355334713233,14.9493042280273,14.9493042280273,136324.739192824,0.0,1.0
2002-12-27,16.17,16.45,16.17,16.3,103100,14.9216203313087,15.1800033673487,14.9216203313087,15.0415838837559,111725.601039588,0.0,1.0
2002-12-30,16.61,16.65,16.16,16.16,472900,15.3276508165144,15.3645626788058,14.9123923657359,14.9123923657359,512463.983817857,0.0,1.0
2002-12-31,16.61,16.85,16.55,16.6,288800,15.3276508165144,15.549121990263,15.2722830230773,15.3184228509416,312961.722407691,0.0,1.0
2003-01-02,17.09,17.33,16.62,16.65,209600,15.7705931640115,15.9920643377601,15.3368787820873,15.3645626788058,227135.654489793,0.0,1.0
2003-01-03,17.09,17.21,17.0,17.1,205000,15.7705931640115,15.8813287508858,15.6875414738558,15.7798211295844,222150.807110723,0.0,1.0
2003-01-06,17.09,17.37,17.04,17.1,115000,15.7705931640115,16.0289762000515,15.7244533361472,15.7798211295844,124621.184476747,0.0,1.0
2003-01-07,17.09,17.43,16.8,17.25,578200,15.7705931640115,16.0843439934886,15.5029821623987,15.9182406131772,626573.642299609,0.0,1.0
2003-01-08,16.85,17.24,16.85,17.08,202700,15.549121990263,15.9090126476044,15.549121990263,15.7613651984387,219658.383421187,0.0,1.0
2003-01-09,17.36,17.36,16.86,16.86,180900,16.0197482344786,16.0197482344786,15.5583499558358,15.5583499558358,196034.541494292,0.0,1.0
2003-01-10,17.03,17.35,16.84,17.35,203100,15.7152253705744,16.0105202689058,15.5398940246901,16.0105202689058,220091.848410672,0.0,1.0
2003-01-13,17.08,17.35,16.99,17.04,209700,15.7613651984387,16.0105202689058,15.678313508283,15.7244533361472,227244.020737163,0.0,1.0
2003-01-14,16.98,17.18,16.9,17.11,172600,15.6690855427101,15.8536448541672,15.5952618181272,15.7890490951572,187040.142962491,0.0,1.0
2003-01-15,16.9,17.3,16.8,17.0,294400,15.5952618181272,15.9643804410415,15.5029821623987,15.6875414738558,319030.232260473,0.0,1.0
2003-01-16,16.63,17.3,16.55,16.91,292300,15.3461067476601,15.9643804410415,15.2722830230773,15.6044897837001,316754.541065679,0.0,1.0
2003-01-17,16.45,16.68,16.3,16.58,386400,15.1800033673487,15.3922465755244,15.0415838837559,15.2999669197958,418727.179841869,0.0,1.0
2003-01-21,16.63,16.7,16.41,16.65,539100,15.3461067476601,15.4107025066701,15.1430915050573,15.3645626788058,584202.439577515,0.0,1.0
2003-01-22,16.5,16.93,16.49,16.63,1348300,15.226143195213,15.6229457148458,15.2169152296401,15.3461067476601,1461102.11330433,0.0,1.0
2003-01-23,16.82,16.9,16.65,16.7,528900,15.5214380935444,15.5952618181272,15.3645626788058,15.4107025066701,573149.082345664,0.0,1.0
2003-01-24,16.68,16.9,16.6,16.83,457300,15.3922465755244,15.5952618181272,15.3184228509416,15.5306660591173,495558.849227968,0.0,1.0
2003-01-27,16.55,16.93,16.45,16.9,316100,15.2722830230773,15.6229457148458,15.1800033673487,15.5952618181272,342545.707939996,0.0,1.0
2003-01-28,16.85,17.0,16.55,16.65,683100,15.549121990263,15.6875414738558,15.2722830230773,15.3645626788058,740249.835791874,0.0,1.0
2003-01-29,16.8,16.95,16.6,16.89,249800,15.5029821623987,15.6414016459915,15.3184228509416,15.5860338525544,270698.885932968,0.0,1.0
2003-01-30,16.51,16.94,16.51,16.86,131700,15.2353711607859,15.6321736804187,15.2353711607859,15.5583499558358,142718.347787717,0.0,1.0
2003-01-31,16.9,17.12,16.53,16.53,332000,15.5952618181272,15.7982770607301,15.2538270919316,15.2538270919316,359775.941272,0.0,1.0
2003-02-03,16.85,17.43,16.85,16.95,314900,15.549121990263,16.0843439934886,15.549121990263,15.6414016459915,341245.312971543,0.0,1.0
2003-02-04,16.99,17.12,16.81,16.9,243800,15.678313508283,15.7982770607301,15.5122101279715,15.5952618181272,264196.911090702,0.0,1.0
2003-02-05,16.89,17.2,16.8,16.99,423800,15.5860338525544,15.8721007853129,15.5029821623987,15.678313508283,459256.156358654,0.0,1.0
2003-02-06,16.85,17.1,16.78,16.89,276700,15.549121990263,15.7798211295844,15.484526231253,15.5860338525544,299849.406475789,0.0,1.0
2003-02-07,16.81,17.05,16.8,16.86,195200,15.5122101279715,15.7336813017201,15.5029821623987,15.5583499558358,211530.914868357,0.0,1.0
2003-02-10,16.62,16.94,16.56,16.85,305900,15.3368787820873,15.6321736804187,15.2815109886501,15.549121990263,331492.350708146,0.0,1.0
2003-02-11,16.44,16.88,16.3,16.69,437200,15.1707754017759,15.5768058869815,15.0415838837559,15.4014745410973,473777.233506378,0.0,1.0
2003-02-12,16.38,16.68,16.31,16.44,194200,15.1154076083387,15.3922465755244,15.0508118493287,15.1707754017759,210447.252394646,0.0,1.0
2003-02-13,16.01,16.39,15.9,16.25,455900,14.773972882143,15.1246355739116,14.6724652608416,14.9954440558916,494041.721764773,0.0,1.0
2003-02-14,16.26,16.4,15.97,16.1,262600,15.0046720214644,15.1338635394844,14.7370610198516,14.8570245722987,284569.765596468,0.0,1.0
2003-02-18,16.51,16.65,16.32,16.32,195800,15.2353711607859,15.3645626788058,15.0600398149016,15.0600398149016,212181.112352582,0.0,1.0
2003-02-19,16.4,16.59,16.18,16.55,177800,15.1338635394844,15.3091948853687,14.9308482968816,15.2722830230773,192675.187825788,0.0,1.0
2003-02-20,16.65,16.65,16.29,16.45,242100,15.3645626788058,15.3645626788058,15.032355918183,15.1800033673487,262354.684885395,0.0,1.0
2003-02-21,17.08,17.08,16.52,16.69,230200,15.7613651984387,15.7613651984387,15.2445991263587,15.4014745410973,249459.101448235,0.0,1.0
2003-02-24,16.75,17.03,16.47,17.03,165100,15.4568423345344,15.7152253705744,15.1984592984944,15.7152253705744,178912.67440966,0.0,1.0
2003-02-25,16.75,16.95,16.44,16.7,139500,15.4568423345344,15.6414016459915,15.1707754017759,15.4107025066701,151170.915082662,0.0,1.0
2003-02-26,16.52,16.78,16.42,16.7,117600,15.2445991263587,15.484526231253,15.1523194706301,15.4107025066701,127438.706908395,0.0,1.0
2003-02-27,16.75,16.85,16.42,16.6,196000,15.4568423345344,15.549121990263,15.1523194706301,15.3184228509416,212397.844847325,0.0,1.0
2003-02-28,17.08,17.18,16.64,16.79,187900,15.7613651984387,15.8536448541672,15.355334713233,15.4937541968258,203620.178810267,0.0,1.0
2003-03-03,17.18,17.3,17.08,17.08,236400,15.8536448541672,15.9643804410415,15.7613651984387,15.7613651984387,256177.808785243,0.0,1.0
2003-03-04,17.1,17.23,17.0,17.18,455200,15.7798211295844,15.8997846820315,15.6875414738558,15.8536448541672,493283.158033174,0.0,1.0
2003-03-05,17.48,17.56,17.11,17.12,230100,16.1304838213529,16.2043075459358,15.7890490951572,15.7982770607301,249350.735200865,0.0,1.0
2003-03-06,17.28,17.45,17.17,17.45,226600,15.9459245098958,16.1027999246343,15.8444168885944,16.1027999246343,245557.916542876,0.0,1.0
2003-03-07,17.81,18.0,17.12,17.2,308400,16.4350066852572,16.6103380311414,15.7982770607301,15.8721007853129,334201.506892423,0.0,1.0
2003-03-10,17.23,17.75,17.15,17.75,163100,15.8997846820315,16.37963889182,15.8259609574487,16.37963889182,176745.349462238,0.0,1.0
2003-03-11,17.21,17.37,17.17,17.24,458600,15.8813287508858,16.0289762000515,15.8444168885944,15.9090126476044,496967.610443792,0.0,1.0
2003-03-12,17.06,17.25,16.71,17.15,189100,15.7429092672929,15.9182406131772,15.419930472243,15.8259609574487,204920.573778721,0.0,1.0
2003-03-13,17.56,17.56,17.13,17.15,142300,16.2043075459358,16.2043075459358,15.8075050263029,15.8259609574487,154205.170009052,0.0,1.0
2003-03-14,17.7,17.7,17.33,17.5,126900,16.3334990639558,16.3334990639558,15.9920643377601,16.1489397524986,137516.767913905,0.0,1.0
2003-03-17,18.44,18.47,17.5,17.65,229300,17.0163685163471,17.0440524130657,16.1489397524986,16.2873592360915,248483.805221896,0.0,1.0
2003-03-18,18.67,19.06,18.44,18.44,334200,17.2286117245228,17.5885023818642,17.0163685163471,17.0163685163471,362159.998714164,0.0,1.0
2003-03-19,18.45,18.73,18.34,18.5,166800,17.02559648192,17.28397951796,16.9240888606186,17.0717363097843,180754.900614968,0.0,1.0
2003-03-20,19.9,20.05,19.25,19.3,1359600,18.3636514899842,18.502070973577,17.7638337277485,17.8099735556128,1473347.49925726,0.0,1.0
2003-03-21,17.53,19.9,17.1,19.9,1825300,16.1766236492172,18.3636514899842,15.7798211295844,18.3636514899842,1978009.1132644,0.0,1.0
2003-03-24,17.15,17.54,16.55,17.54,894000,15.8259609574487,16.1858516147901,15.2722830230773,16.1858516147901,968794.251497489,0.0,1.0
2003-03-25,17.6,17.8,17.15,17.15,591100,16.2412194082272,16.4257787196843,15.8259609574487,15.8259609574487,640552.888210478,0.0,1.0
2003-03-26,17.84,17.99,17.0,17.6,411300,16.4626905819757,16.6011100655686,15.6875414738558,16.2412194082272,445710.37543727,0.0,1.0
2003-03-27,18.41,18.67,17.56,17.63,325800,16.9886846196286,17.2286117245228,16.2043075459358,16.2689033049458,353057.233934991,0.0,1.0
2003-03-28,18.55,18.57,18.18,18.33,403300,17.1178761376485,17.1363320687943,16.7764414114529,16.9148608950457,437041.075647583,0.0,1.0
2003-03-31,18.67,18.96,18.25,18.55,322700,17.2286117245228,17.4962227261357,16.8410371704629,17.1178761376485,349697.880266489,0.0,1.0
2003-04-01,18.87,19.12,18.5,18.67,201500,17.41317103598,17.6438701753014,17.0717363097843,17.2286117245228,218357.988452734,0.0,1.0
2003-04-02,19.37,19.5,19.2,19.3,351100,17.8745693146228,17.9945328670699,17.7176938998842,17.8099735556128,380473.894519876,0.0,1.0
2003-04-03,19.54,19.78,19.1,19.32,498600,18.0314447293613,18.2529159031099,17.6254142441556,17.8284294867585,540314.109392226,0.0,1.0
2003-04-04,19.4,19.5,19.25,19.5,218900,17.9022532113413,17.9945328670699,17.7638337277485,17.9945328670699,237213.715495304,0.0,1.0
2003-04-07,19.47,20.15,19.35,19.65,272600,17.9668489703513,18.5943506293056,17.8561133834771,18.1329523506627,295406.390333576,0.0,1.0
2003-04-08,18.95,19.23,18.88,19.05,218900,17.4869947605628,17.7453777966028,17.4223990015528,17.5792744162914,237213.715495303,0.0,1.0
2003-04-09,18.9,19.0,18.82,18.9,201300,17.4408549326985,17.5331345884271,17.3670312081157,17.4408549326985,218141.255957992,0.0,1.0
2003-04-10,19.02,19.03,18.79,18.95,211600,17.5515905195728,17.5608184851457,17.3393473113971,17.4869947605628,229302.979437214,0.0,1.0
2003-04-11,19.26,19.26,18.98,19.06,180200,17.7730616933213,17.7730616933213,17.5146786572814,17.5885023818642,195275.977762694,0.0,1.0
2003-04-14,19.0,19.26,18.97,19.26,308000,17.5331345884271,17.7730616933213,17.5054506917085,17.7730616933213,333768.041902939,0.0,1.0
2003-04-15,19.19,19.25,18.8,19.0,340800,17.7084659343114,17.7638337277485,17.34857527697,17.5331345884271,369312.171040654,0.0,1.0
2003-04-16,18.74,19.3,18.67,19.3,218400,17.2932074835328,17.8099735556128,17.2286117245228,17.8099735556128,236671.884258448,0.0,1.0
2003-04-17,18.98,19.0,18.55,18.55,282500,17.5146786572814,17.5331345884271,17.1178761376485,17.1178761376485,306134.648823312,0.0,1.0
2003-04-21,18.78,19.01,18.77,18.98,398200,17.3301193458242,17.5423625539999,17.3208913802514,17.5146786572814,431514.397031658,0.0,1.0
2003-04-22,19.0,19.06,18.71,18.75,343000,17.5331345884271,17.5885023818642,17.2655235868143,17.3024354491057,371696.228482818,0.0,1.0
2003-04-23,23.06,24.35,19.71,19.71,3165200,21.2796886110068,22.4700961699052,18.1883201440999,18.1883201440999,3430008.46178955,0.0,1.0
2003-04-24,22.88,23.13,22.54,22.85,998300,21.1135852306953,21.3442843700168,20.7998344012182,21.0859013339768,1081820.24750554,0.0,1.0
2003-04-25,22.5,22.89,22.36,22.89,390400,20.7629225389268,21.1228131962682,20.6337310209068,21.1228131962682,423061.829736712,0.0,1.0
2003-04-28,22.8,22.85,22.5,22.55,490800,21.0397615061125,21.0859013339768,20.7629225389268,20.8090623667911,531861.542097281,0.0,1.0
2003-04-29,22.71,22.92,22.55,22.7,234400,20.9567098159568,21.1504970929868,20.8090623667911,20.9474818503839,254010.483837821,0.0,1.0
2003-04-30,23.14,23.5,22.45,22.61,494700,21.3535123355896,21.6857190962124,20.7167827110625,20.8644301602282,536087.825744753,0.0,1.0
2003-05-01,23.08,23.22,22.86,23.15,305700,21.2981445421525,21.4273360601725,21.0951292995496,21.3627403011625,331275.618213404,0.0,1.0
2003-05-02,23.32,23.4,22.9,23.08,410400,21.519615715901,21.5934394404839,21.1320411618411,21.2981445421525,444735.07921093,0.0,1.0
2003-05-05,23.9,24.09,23.29,23.35,279700,22.0548377191267,22.230169065011,21.4919318191825,21.5472996126196,303100.393896922,0.0,1.0
2003-05-06,24.18,24.4,23.94,24.05,378500,22.3132207551667,22.5162359977695,22.0917495814181,22.1932572027195,410166.246299553,0.0,1.0
2003-05-07,24.18,24.57,24.05,24.18,299700,22.3132207551667,22.6731114125081,22.1932572027195,22.3132207551667,324773.643371139,0.0,1.0
2003-05-08,24.2,24.3,24.0,24.18,247500,22.3316766863124,22.423956342041,22.1471173748553,22.3132207551667,268206.462243433,0.0,1.0
2003-05-09,24.74,24.74,24.3,24.3,232600,22.8299868272466,22.8299868272466,22.423956342041,22.423956342041,252059.891385142,0.0,1.0
2003-05-12,24.45,24.74,24.39,24.74,252900,22.5623758256338,22.8299868272466,22.5070080321967,22.8299868272466,274058.239601472,0.0,1.0
2003-05-13,24.9,24.92,24.58,24.6,271200,22.9776342764123,22.9960902075581,22.6823393780809,22.7007953092266,293889.262870381,0.0,1.0
2003-05-14,24.6,25.0,24.6,24.95,277200,22.7007953092266,23.0699139321409,22.7007953092266,23.0237741042766,300391.237712646,0.0,1.0
2003-05-15,24.66,24.75,24.45,24.45,352100,22.7561631026638,22.8392147928195,22.5623758256338,22.5623758256338,381557.556993587,0.0,1.0
2003-05-16,24.6,24.75,24.4,24.5,186900,22.7007953092266,22.8392147928195,22.5162359977695,22.6085156534981,202536.516336557,0.0,1.0
2003-05-19,23.53,24.66,23.32,24.5,467700,21.713402992931,22.7561631026638,21.519615715901,22.6085156534981,506828.938954561,0.0,1.0
2003-05-20,23.37,23.89,23.1,23.6,538000,21.5657555437653,22.0456097535538,21.3166004732982,21.777998751941,583010.410856433,0.0,1.0
2003-05-21,23.5,23.55,23.15,23.4,393800,21.6857190962124,21.7318589240767,21.3627403011625,21.5934394404839,426746.28214733,0.0,1.0
2003-05-22,23.48,23.9,23.35,23.45,260000,21.6672631650667,22.0548377191267,21.5472996126196,21.6395792683482,281752.243164819,0.0,1.0
2003-05-23,23.7,23.73,23.41,23.49,245900,21.8702784076696,21.8979623043881,21.6026674060567,21.6764911306396,266472.602285495,0.0,1.0
2003-05-27,24.49,24.61,23.41,23.55,259100,22.5992876879252,22.7100232747995,21.6026674060567,21.7318589240767,280776.946938479,0.0,1.0
2003-05-28,24.75,24.75,24.38,24.49,425700,22.8392147928195,22.8392147928195,22.4977800666238,22.5992876879252,461315.115058705,0.0,1.0
2003-05-29,24.8,25.05,24.48,24.87,291600,22.8853546206838,23.1160537600052,22.5900597223524,22.9499503796938,315995.977334081,0.0,1.0
2003-05-30,25.13,25.31,24.81,24.85,263300,23.189877484588,23.3559808648994,22.8945825862566,22.9314944485481,285328.329328065,0.0,1.0
2003-06-02,25.1,25.32,24.9,25.25,548400,23.1621935878695,23.3652088304723,22.9776342764123,23.3006130714623,594280.500583024,0.0,1.0
2003-06-03,25.15,25.4,24.95,25.11,344400,23.2083334157337,23.4390325550552,23.0237741042766,23.1714215534423,373213.355946014,0.0,1.0
2003-06-04,25.25,25.5,25.17,25.3,172000,23.3006130714623,23.5313122107837,23.2267893468795,23.3467528993266,186389.945478265,0.0,1.0
2003-06-05,25.76,25.81,25.24,25.35,782900,23.771239315678,23.8173791435423,23.2913851058895,23.3928927271909,848399.350668217,0.0,1.0
2003-06-06,25.29,25.88,25.1,25.8,340800,23.3375249337537,23.8819749025523,23.1621935878695,23.8081511779694,369312.171040655,0.0,1.0
2003-06-09,24.67,25.35,24.59,25.35,295600,22.7653910682366,23.3928927271909,22.6915673436538,23.3928927271909,320330.627228925,0.0,1.0
2003-06-10,25.19,25.2,24.72,24.72,288900,23.2452452780252,23.254473243598,22.8115308961009,22.8115308961009,313070.088655062,0.0,1.0
2003-06-11,25.14,25.21,24.8,25.15,190300,23.1991054501609,23.2637012091709,22.8853546206838,23.2083334157337,206220.968747173,0.0,1.0
2003-06-12,25.18,25.35,24.89,25.0,229200,23.2360173124523,23.3928927271909,22.9684063108395,23.0699139321409,248375.438974525,0.0,1.0
2003-06-13,25.29,25.45,25.1,25.28,551600,23.3375249337537,23.4851723829194,23.1621935878695,23.3282969681809,597748.220498901,0.0,1.0
2003-06-16,25.5,25.59,25.4,25.4,513800,23.5313122107837,23.6143639009394,23.4390325550552,23.4390325550552,556785.778992631,0.0,1.0
2003-06-17,25.71,25.85,25.33,25.5,497500,23.7250994878137,23.8542910058337,23.3744367960452,23.5313122107837,539122.080671143,0.0,1.0
2003-06-18,26.2,26.38,25.65,25.81,210000,24.1772698008837,24.3433731811951,23.6697316943766,23.8173791435423,227569.119479276,0.0,1.0
2003-06-19,25.75,26.15,25.45,26.15,200700,23.7620113501051,24.1311299730194,23.4851723829194,24.1311299730194,217491.058473766,0.0,1.0
2003-06-20,25.35,25.95,25.23,25.95,223400,23.3928927271909,23.9465706615623,23.2821571403166,23.9465706615623,242090.196627002,0.0,1.0
2003-06-23,24.59,25.16,24.45,25.15,371500,22.6915673436538,23.2175613813066,22.5623758256338,23.2083334157337,402580.608983577,0.0,1.0
2003-06-24,24.3,24.7,24.27,24.59,403800,22.423956342041,22.7930749649552,22.3962724453224,22.6915673436538,437582.906884437,0.0,1.0
2003-06-25,23.9,24.2,23.7,24.15,583700,22.0548377191267,22.3316766863124,21.8702784076696,22.2855368584481,632533.785905018,0.0,1.0
2003-06-26,23.71,23.98,23.55,23.9,478500,21.8795063732424,22.1286614437096,21.7318589240767,22.0548377191267,518532.493670638,0.0,1.0
2003-06-27,23.59,23.88,23.4,23.75,291000,21.7687707863682,22.036381787981,21.5934394404839,21.9164182355339,315345.779849854,0.0,1.0
2003-06-30,23.29,23.7,23.29,23.56,401600,21.4919318191825,21.8702784076696,21.4919318191825,21.7410868896496,435198.849442273,0.0,1.0
2003-07-01,23.93,24.0,22.94,23.35,331000,22.0825216158453,22.1471173748553,21.1689530241325,21.5472996126196,358692.278798288,0.0,1.0
2003-07-02,24.4,24.4,23.85,23.9,300200,22.5162359977695,22.5162359977695,22.0086978912624,22.0548377191267,325315.474607995,0.0,1.0
2003-07-03,23.85,24.3,23.7,24.3,106100,22.0086978912624,22.423956342041,21.8702784076696,22.423956342041,114976.58846072,0.0,1.0
2003-07-07,24.57,24.65,24.1,24.1,232100,22.6731114125081,22.7469351370909,22.2393970305838,22.2393970305838,251518.060148286,0.0,1.0
2003-07-08,24.6,24.85,24.34,24.57,286000,22.7007953092266,22.9314944485481,22.4608682043324,22.6731114125081,309927.467481301,0.0,1.0
2003-07-09,24.97,25.15,24.58,24.7,235900,23.0422300354223,23.2083334157337,22.6823393780809,22.7930749649552,255635.977548388,0.0,1.0
2003-07-10,24.91,25.5,24.79,24.95,285500,22.9868622419852,23.5313122107837,22.8761266551109,23.0237741042766,309385.636244445,0.0,1.0
2003-07-11,25.1,25.3,24.8,24.8,136200,23.1621935878695,23.3467528993266,22.8853546206838,22.8853546206838,147594.828919416,0.0,1.0
2003-07-14,25.27,25.5,25.05,25.11,185100,23.319069002608,23.5313122107837,23.1160537600052,23.1714215534423,200585.923883877,0.0,1.0
2003-07-15,25.13,25.27,24.95,25.27,228100,23.189877484588,23.319069002608,23.0237741042766,23.319069002608,247183.410253443,0.0,1.0
2003-07-16,24.5,25.25,24.46,25.25,120600,22.6085156534981,23.3006130714623,22.5716037912067,23.3006130714623,130689.694329527,0.0,1.0
2003-07-17,24.49,24.76,24.15,24.15,276400,22.5992876879252,22.8484427583923,22.2855368584481,22.2855368584481,299524.307733677,0.0,1.0
2003-07-18,24.94,24.98,24.21,24.25,307800,23.0145461387038,23.0514580009952,22.3409046518852,22.3778165141767,333551.309408196,0.0,1.0
2003-07-21,24.74,25.05,24.63,24.85,246500,22.8299868272466,23.1160537600052,22.7284792059452,22.9314944485481,267122.799769723,0.0,1.0
2003-07-22,25.16,25.18,24.45,24.75,235600,23.2175613813066,23.2360173124523,22.5623758256338,22.8392147928195,255310.878806274,0.0,1.0
2003-07-23,26.05,26.08,25.4,25.5,535800,24.0388503172908,24.0665342140094,23.4390325550552,23.5313122107837,580626.353414269,0.0,1.0
2003-07-24,26.64,26.78,26.25,26.25,415600,24.5833002860893,24.7124918041093,24.2234096287479,24.2234096287479,450370.124074226,0.0,1.0
2003-07-25,26.1,26.65,25.92,26.64,286100,24.0849901451551,24.5925282516622,23.9188867648437,24.5833002860893,310035.833728672,0.0,1.0
2003-07-28,25.87,26.15,25.78,26.0,291100,23.8727469369794,24.1311299730194,23.7896952468237,23.9927104894265,315454.146097226,0.0,1.0
2003-07-29,26.31,26.48,25.39,25.9,331800,24.2787774221851,24.4356528369236,23.4298045894823,23.900430833698,359559.208777257,0.0,1.0
2003-07-30,25.74,26.29,25.5,26.25,407200,23.7527833845323,24.2603214910394,23.5313122107837,24.2234096287479,441267.359295054,0.0,1.0
2003-07-31,25.54,25.92,25.3,25.85,313700,23.5682240730751,23.9188867648437,23.3467528993266,23.8542910058337,339944.918003091,0.0,1.0
2003-08-01,25.7,25.85,25.29,25.45,159700,23.7158715222408,23.8542910058337,23.3375249337537,23.4851723829194,173060.897051622,0.0,1.0
2003-08-04,25.44,25.87,25.21,25.78,208000,23.4759444173466,23.8727469369794,23.2637012091709,23.7896952468237,225401.794531855,0.0,1.0
2003-08-05,24.83,25.28,24.78,25.25,233900,22.9130385174023,23.3282969681809,22.8668986895381,23.3006130714623,253468.652600966,0.0,1.0
2003-08-06,24.49,24.9,24.49,24.9,317400,22.5992876879252,22.9776342764123,22.5992876879252,22.9776342764123,343954.469155821,0.0,1.0
2003-08-07,24.41,24.7,24.25,24.65,242900,22.5254639633424,22.7930749649552,22.3778165141767,22.7469351370909,263221.614864363,0.0,1.0
2003-08-08,24.62,24.71,24.05,24.56,297400,22.7192512403724,22.8023029305281,22.1932572027195,22.6638834469352,322281.219681603,0.0,1.0
2003-08-11,25.27,25.3,24.65,24.75,275600,23.319069002608,23.3467528993266,22.7469351370909,22.8392147928195,298657.377754708,0.0,1.0
2003-08-12,25.72,25.72,24.85,25.1,331300,23.7343274533866,23.7343274533866,22.9314944485481,23.1621935878695,359017.377540401,0.0,1.0
2003-08-13,25.8,25.89,25.45,25.8,185500,23.8081511779694,23.8912028681251,23.4851723829194,23.8081511779694,201019.388873361,0.0,1.0
2003-08-14,26.26,26.33,25.6,25.8,259100,24.2326375943208,24.2972333533308,23.6235918665123,23.8081511779694,280776.946938479,0.0,1.0
2003-08-15,27.16,27.16,26.0,26.15,283900,25.0631544958779,25.0631544958779,23.9927104894265,24.1311299730194,307651.776286507,0.0,1.0
2003-08-18,29.8,29.92,28.9,29.45,1420300,27.499337407112,27.6100729939862,26.6688205055549,27.176358612062,1539125.8114115,0.0,1.0
2003-08-19,29.41,30.15,29.03,29.81,567600,27.1394467497706,27.8223162021619,26.788784058002,27.5085653726848,615086.820078272,0.0,1.0
2003-08-20,26.9,29.41,25.8,29.41,3029400,24.8232273909836,27.1394467497706,23.8081511779694,27.1394467497706,3282847.09785962,0.0,1.0
2003-08-21,26.57,27.15,26.57,27.0,926800,24.5187045270793,25.053926530305,24.5187045270793,24.9155070467122,1004338.38063521,0.0,1.0
2003-08-22,25.75,26.82,25.51,26.58,825800,23.7620113501051,24.7494036664008,23.5405401763566,24.5279324926522,894888.470790413,0.0,1.0
2003-08-25,25.67,25.74,25.44,25.55,574500,23.6881876255223,23.7527833845323,23.4759444173466,23.577452038648,622564.091146878,0.0,1.0
2003-08-26,25.82,25.9,25.51,25.55,293100,23.8266071091151,23.900430833698,23.5405401763566,23.577452038648,317621.471044648,0.0,1.0
2003-08-27,25.66,25.75,25.5,25.65,550200,23.6789596599494,23.7620113501051,23.5313122107837,23.6697316943766,596231.093035705,0.0,1.0
2003-08-28,25.92,26.08,25.55,25.79,364600,23.9188867648437,24.0665342140094,23.577452038648,23.7989232123966,395103.337914972,0.0,1.0
2003-08-29,25.95,26.5,25.62,25.96,188000,23.9465706615623,24.4541087680694,23.642047797658,23.9557986271351,203728.545057638,0.0,1.0
2003-09-02,25.73,25.96,24.85,25.96,974500,23.7435554189594,23.9557986271351,22.9314944485481,23.9557986271351,1056029.08063122,0.0,1.0
2003-09-03,25.99,26.2,25.65,25.9,513600,23.9834825238537,24.1772698008837,23.6697316943766,23.900430833698,556569.046497887,0.0,1.0
2003-09-04,25.25,26.05,25.22,26.05,873100,23.3006130714623,24.0388503172908,23.2729291747437,24.0388503172908,946145.705796936,0.0,1.0
2003-09-05,22.58,23.78,21.8,23.45,3012600,20.8367462635097,21.9441021322524,20.1169649488269,21.6395792683482,3264641.56830127,0.0,1.0
2003-09-08,24.45,24.77,23.66,24.02,1732300,22.5623758256338,22.8576707239652,21.8333665453781,22.165573306001,1877228.50320929,0.0,1.0
2003-09-09,24.29,24.51,23.95,24.45,724500,22.4147283764681,22.6177436190709,22.100977546991,22.5623758256338,785113.462203504,0.0,1.0
2003-09-10,24.21,24.43,24.1,24.39,957900,22.3409046518852,22.5439198944881,22.2393970305838,22.5070080321967,1038040.28356762,0.0,1.0
2003-09-11,24.1,24.18,23.95,24.0,687300,22.2393970305838,22.3132207551667,22.100977546991,22.1471173748553,744801.218181462,0.0,1.0
2003-09-12,24.29,24.34,23.84,24.1,722800,22.4147283764681,22.4608682043324,21.9994699256896,22.2393970305838,783271.235998196,0.0,1.0
2003-09-15,24.45,24.45,24.15,24.25,535100,22.5623758256338,22.5623758256338,22.2855368584481,22.3778165141767,579867.789682671,0.0,1.0
2003-09-16,24.58,24.75,24.4,24.4,545700,22.6823393780809,22.8392147928195,22.5162359977695,22.5162359977695,591354.611904007,0.0,1.0
2003-09-17,24.86,24.86,24.57,24.75,323300,22.9407224141209,22.9407224141209,22.6731114125081,22.8392147928195,350348.077750715,0.0,1.0
2003-09-18,25.0,25.05,24.6,24.75,432100,23.0699139321409,23.1160537600052,22.7007953092266,22.8392147928195,468250.554890454,0.0,1.0
2003-09-19,24.89,25.12,24.6,25.12,632300,22.9684063108395,23.1806495190152,22.7007953092266,23.1806495190152,685199.782127364,0.0,1.0
2003-09-22,24.81,24.92,24.5,24.74,461700,22.8945825862566,22.9960902075581,22.6085156534981,22.8299868272466,500326.964112296,0.0,1.0
2003-09-23,24.53,24.98,24.47,24.9,358200,22.6361995502167,23.0514580009952,22.5808317567795,22.9776342764123,388167.898083222,0.0,1.0
2003-09-24,24.5,24.6,24.45,24.53,469000,22.6085156534981,22.7007953092266,22.5623758256338,22.6361995502167,508237.700170384,0.0,1.0
2003-09-25,24.35,24.6,24.24,24.5,473500,22.4700961699052,22.7007953092266,22.3685885486038,22.6085156534981,513114.181302084,0.0,1.0
2003-09-26,24.16,24.62,24.16,24.3,826600,22.294764824021,22.7192512403724,22.294764824021,22.423956342041,895755.40076938,0.0,1.0
2003-09-29,23.83,24.16,23.76,24.1,693400,21.9902419601167,22.294764824021,21.9256462011067,22.2393970305838,751411.559271097,0.0,1.0
2003-09-30,23.66,24.17,23.45,23.83,689700,21.8333665453781,22.3039927895938,21.6395792683482,21.9902419601167,747402.008118368,0.0,1.0
2003-10-01,23.16,23.8,23.1,23.66,1258800,21.3719682667353,21.9625580633981,21.3166004732982,21.8333665453781,1364114.32190721,0.0,1.0
2003-10-02,23.44,23.65,23.14,23.16,1065800,21.6303513027753,21.8241385798053,21.3535123355896,21.3719682667353,1154967.46448101,0.0,1.0
2003-10-03,23.19,23.75,23.1,23.44,996900,21.3996521634539,21.9164182355339,21.3166004732982,21.6303513027753,1080303.12004234,0.0,1.0
2003-10-06,23.17,23.4,22.86,23.4,1009900,21.3811962323082,21.5934394404839,21.0951292995496,21.5934394404839,1094390.73220058,0.0,1.0
2003-10-07,23.51,23.6,22.31,23.17,706100,21.6949470617853,21.777998751941,20.5875911930425,21.3811962323082,765174.072687225,0.0,1.0
2003-10-08,23.75,23.75,23.39,23.51,657800,21.9164182355339,21.9164182355339,21.584211474911,21.6949470617853,712833.17520699,0.0,1.0
2003-10-09,22.8,23.9,22.62,23.9,992000,21.0397615061125,22.0548377191267,20.8736581258011,22.0548377191267,1074993.17392115,0.0,1.0
2003-10-10,23.36,23.44,23.06,23.15,380100,21.5565275781925,21.6303513027753,21.2796886110068,21.3627403011625,411900.10625749,0.0,1.0
2003-10-13,23.3,23.47,23.17,23.3,388800,21.5011597847553,21.6580351994939,21.3811962323082,21.5011597847553,421327.969778775,0.0,1.0
2003-10-14,22.84,23.25,22.8,23.25,251900,21.0766733684039,21.455019956891,21.0397615061125,21.455019956891,272974.577127761,0.0,1.0
2003-10-15,22.59,23.05,22.19,23.0,471300,20.8459742290825,21.2704606454339,20.4768556061683,21.2243208175696,510730.12385992,0.0,1.0
2003-10-16,22.45,22.81,22.17,22.59,636500,20.7167827110625,21.0489894716854,20.4583996750226,20.8459742290825,689751.164516951,0.0,1.0
2003-10-17,22.01,22.5,21.97,22.5,361100,20.3107522258568,20.7629225389268,20.2738403635654,20.7629225389268,391310.519256986,0.0,1.0
2003-10-20,22.87,22.96,22.01,22.01,659800,21.1043572651225,21.1874089552782,20.3107522258568,20.3107522258568,715000.500154413,0.0,1.0
2003-10-21,24.04,24.78,23.7,24.4,2009000,22.1840292371467,22.8668986895381,21.8702784076696,22.5162359977695,2177077.90968508,0.0,1.0
2003-10-22,23.06,24.0,22.14,23.99,2045200,21.2796886110068,22.1471173748553,20.430715778304,22.1378894092824,2216306.49123341,0.0,1.0
2003-10-23,22.98,23.15,22.52,22.9,1403400,21.2058648864239,21.3627403011625,20.7813784700725,21.1320411618411,1520811.9156058,0.0,1.0
2003-10-24,23.2,23.23,22.7,22.85,522100,21.4088801290268,21.4365640257453,20.9474818503839,21.0859013339768,565780.177524429,0.0,1.0
2003-10-27,23.58,23.68,23.15,23.2,400300,21.7595428207953,21.8518224765239,21.3627403011625,21.4088801290268,433790.08822645,0.0,1.0
2003-10-28,23.6,23.65,23.35,23.35,318400,21.777998751941,21.8241385798053,21.5472996126196,21.5472996126196,345038.131629532,0.0,1.0
2003-10-29,24.56,24.77,23.6,23.6,649300,22.6638834469352,22.8576707239652,21.777998751941,21.777998751941,703622.04418045,0.0,1.0
2003-10-30,24.46,24.88,24.45,24.8,370000,22.5716037912067,22.9591783452666,22.5623758256338,22.8853546206838,400955.11527301,0.0,1.0
2003-10-31,24.27,24.77,24.1,24.7,244100,22.3962724453224,22.8576707239652,22.2393970305838,22.7930749649552,264522.009832816,0.0,1.0
2003-11-03,24.72,25.11,24.28,24.28,234900,22.8115308961009,23.1714215534423,22.4055004108952,22.4055004108952,254552.315074677,0.0,1.0
2003-11-04,24.99,25.09,24.48,24.72,410200,23.060685966568,23.1529656222966,22.5900597223524,22.8115308961009,444518.346716188,0.0,1.0
2003-11-05,24.8,25.05,24.64,24.99,427200,22.8853546206838,23.1160537600052,22.7377071715181,23.060685966568,462940.608769271,0.0,1.0
2003-11-06,24.64,24.73,24.4,24.56,287100,22.7377071715181,22.8207588616738,22.5162359977695,22.6638834469352,311119.496202382,0.0,1.0
2003-11-07,24.86,25.09,24.81,25.0,285500,22.9407224141209,23.1529656222966,22.8945825862566,23.0699139321409,309385.636244445,0.0,1.0
2003-11-10,24.59,25.06,24.51,25.05,196800,22.6915673436538,23.125281725578,22.6177436190709,23.1160537600052,213264.774826293,0.0,1.0
2003-11-11,23.95,24.74,23.52,24.65,373500,22.100977546991,22.8299868272466,21.7041750273582,22.7469351370909,404747.933930999,0.0,1.0
2003-11-12,24.5,24.6,23.87,23.93,334000,22.6085156534981,22.7007953092266,22.0271538224081,22.0825216158453,361943.266219421,0.0,1.0
2003-11-13,24.48,24.54,24.34,24.54,271200,22.5900597223524,22.6454275157895,22.4608682043324,22.6454275157895,293889.26287038,0.0,1.0
2003-11-14,24.26,24.65,24.19,24.48,313000,22.3870444797495,22.7469351370909,22.3224487207395,22.5900597223524,339186.354271494,0.0,1.0
2003-11-17,23.4,24.09,23.11,24.09,626800,21.5934394404839,22.230169065011,21.325828438871,22.230169065011,679239.638521955,0.0,1.0
2003-11-18,23.2,23.7,23.13,23.52,562700,21.4088801290268,21.8702784076696,21.3442843700168,21.7041750273582,609776.873957089,0.0,1.0
2003-11-19,23.91,24.29,23.2,23.2,415600,22.0640656846996,22.4147283764681,21.4088801290268,21.4088801290268,450370.124074225,0.0,1.0
2003-11-20,24.15,24.26,23.59,23.93,446000,22.2855368584481,22.3870444797495,21.7687707863682,22.0825216158453,483313.463275035,0.0,1.0
2003-11-21,25.2,25.45,24.2,24.2,792000,23.254473243598,23.4851723829194,22.3316766863124,22.3316766863124,858260.679178987,0.0,1.0
2003-11-24,25.75,26.04,25.0,25.18,377300,23.7620113501051,24.029622351718,23.0699139321409,23.2360173124523,408865.851331101,0.0,1.0
2003-11-25,27.4,27.7,27.2,27.25,835700,25.2846256696264,25.5614646368121,25.1000663581693,25.1462061860336,905616.729280151,0.0,1.0
2003-11-26,26.92,27.45,26.51,27.4,307100,24.8416833221293,25.3307654974907,24.4633367336422,25.2846256696264,332792.7456766,0.0,1.0
2003-11-28,27.39,27.4,26.95,26.95,95700,25.2753977040536,25.2846256696264,24.8693672188479,24.8693672188479,103706.498734127,0.0,1.0
2003-12-01,27.52,27.74,27.36,27.38,388700,25.3953612565007,25.5983764991035,25.247713807335,25.2661697384807,421219.603531404,0.0,1.0
2003-12-02,27.6,27.6,27.41,27.5,276600,25.4691849810836,25.4691849810836,25.2938536351993,25.376905325355,299741.040228418,0.0,1.0
2003-12-03,26.2,27.6,26.14,27.6,655300,24.1772698008837,25.4691849810836,24.1219020074465,25.4691849810836,710124.019022713,0.0,1.0
2003-12-04,27.09,27.31,25.69,26.35,919400,24.9985587368679,25.2015739794707,23.706643556668,24.3156892844765,996319.278329746,0.0,1.0
2003-12-05,25.51,26.85,24.7,26.85,1699200,23.5405401763566,24.7770875631193,22.7930749649552,24.7770875631193,1841359.27532946,0.0,1.0
2003-12-08,25.42,25.68,25.31,25.51,322500,23.4574884862009,23.6974155910951,23.3559808648994,23.5405401763566,349481.147771746,0.0,1.0
2003-12-09,24.43,25.5,24.3,25.5,555000,22.5439198944881,23.5313122107837,22.423956342041,23.5313122107837,601432.672909516,0.0,1.0
2003-12-10,23.98,24.84,23.81,24.6,578600,22.1286614437096,22.9222664829752,21.971786028971,22.7007953092266,627007.107289091,0.0,1.0
2003-12-11,24.61,24.66,23.86,23.98,647100,22.7100232747995,22.7561631026638,22.0179258568353,22.1286614437096,701237.986738285,0.0,1.0
2003-12-12,24.5,24.84,24.49,24.66,223500,22.6085156534981,22.9222664829752,22.5992876879252,22.7561631026638,242198.562874373,0.0,1.0
2003-12-15,24.03,24.95,23.98,24.95,327300,22.1748012715738,23.0237741042766,22.1286614437096,23.0237741042766,354682.727645559,0.0,1.0
2003-12-16,24.18,24.26,23.75,24.26,346200,22.3132207551667,22.3870444797495,21.9164182355339,22.3870444797495,375163.948398693,0.0,1.0
2003-12-17,24.32,24.39,23.9,24.15,480000,22.4424122731867,22.5070080321967,22.0548377191267,22.2855368584481,520157.987381203,0.0,1.0
2003-12-18,24.04,24.33,23.59,24.33,624300,22.1840292371467,22.4516402387595,21.7687707863682,22.4516402387595,676530.482337678,0.0,1.0
2003-12-19,24.08,24.19,23.78,24.01,510000,22.2209410994381,22.3224487207395,21.9441021322524,22.1563453404281,552667.861592529,0.0,1.0
2003-12-22,24.13,24.13,23.55,23.6,306600,22.2670809273024,22.2670809273024,21.7318589240767,21.777998751941,332250.914439744,0.0,1.0
2003-12-23,23.85,24.09,23.63,24.05,206000,22.0086978912624,22.230169065011,21.8056826486596,22.1932572027195,223234.469584433,0.0,1.0
2003-12-24,24.19,24.27,23.77,23.77,69700,22.3224487207395,22.3962724453224,21.9348741666796,21.9348741666796,75531.2744176457,0.0,1.0
2003-12-26,24.5,24.7,24.14,24.14,124100,22.6085156534981,22.7930749649552,22.2763088928753,22.2763088928753,134482.512987515,0.0,1.0
2003-12-29,24.94,24.95,24.54,24.6,338400,23.0145461387038,23.0237741042766,22.6454275157895,22.7007953092266,366711.381103748,0.0,1.0
2003-12-30,25.03,25.12,24.85,25.12,194300,23.0975978288595,23.1806495190152,22.9314944485481,23.1806495190152,210555.618642016,0.0,1.0
2003-12-31,25.13,25.28,24.82,25.03,287400,23.189877484588,23.3282969681809,22.9038105518295,23.0975978288595,311444.594944496,0.0,1.0
2004-01-02,25.02,25.35,24.6,25.13,232400,23.0883698632866,23.3928927271909,22.7007953092266,23.189877484588,251843.1588904,0.0,1.0
2004-01-05,25.72,25.85,25.22,25.22,337100,23.7343274533866,23.8542910058337,23.2729291747437,23.2729291747437,365302.619887924,0.0,1.0
2004-01-06,25.9,25.97,25.39,25.6,362100,23.900430833698,23.965026592708,23.4298045894823,23.6235918665123,392394.181730695,0.0,1.0
2004-01-07,26.24,26.41,26.05,26.15,507000,24.2141816631751,24.3710570779136,24.0388503172908,24.1311299730194,549416.874171396,0.0,1.0
2004-01-08,25.75,26.24,25.69,26.24,344700,23.7620113501051,24.2141816631751,23.706643556668,24.2141816631751,373538.454688127,0.0,1.0
2004-01-09,26.2,26.25,25.52,25.6,653300,24.1772698008837,24.2234096287479,23.5497681419294,23.6235918665123,707956.694075291,0.0,1.0
2004-01-12,26.83,26.83,26.2,26.25,315500,24.7586316319736,24.7586316319736,24.1772698008837,24.2234096287479,341895.51045577,0.0,1.0
2004-01-13,29.05,29.37,28.3,28.7,1079000,26.8072399891477,27.1025348874791,26.1151425711835,26.4842611940978,1169271.809134,0.0,1.0
2004-01-14,28.77,28.99,28.4,28.98,411900,26.5488569531077,26.7518721957106,26.2074222269121,26.7426442301377,446360.572921496,0.0,1.0
2004-01-15,28.86,29.04,28.45,28.67,279200,26.6319086432635,26.7980120235749,26.2535620547763,26.4565772973792,302558.562660066,0.0,1.0
2004-01-16,28.87,29.05,28.7,28.84,256100,26.6411366088363,26.8072399891477,26.4842611940978,26.6134527121177,277525.959517346,0.0,1.0
2004-01-20,29.44,29.44,28.5,28.8,341300,27.1671306464891,27.1671306464891,26.2997018826406,26.5765408498263,369854.00227751,0.0,1.0
2004-01-21,29.02,29.24,28.95,29.2,417900,26.7795560924292,26.982571335032,26.7149603334192,26.9456594727406,452862.54776376,0.0,1.0
2004-01-22,28.47,28.47,27.6,28.41,1003500,26.2720179859221,26.2720179859221,25.4691849810836,26.2166501924849,1087455.29236883,0.0,1.0
2004-01-23,29.02,29.09,28.3,28.38,564900,26.7795560924292,26.8441518514392,26.1151425711835,26.1889662957663,612160.931399253,0.0,1.0
2004-01-26,29.32,29.43,28.99,29.15,499100,27.0563950596148,27.1579026809163,26.7518721957106,26.8995196448763,540855.940629082,0.0,1.0
2004-01-27,29.21,29.33,29.16,29.32,316400,26.9548874383134,27.0656230251877,26.9087476104491,27.0563950596148,342870.80668211,0.0,1.0
2004-01-28,29.2,29.35,29.01,29.21,574700,26.9456594727406,27.0840789563334,26.7703281268563,26.9548874383134,622780.82364162,0.0,1.0
2004-01-29,29.35,29.6,29.16,29.16,516500,27.0840789563334,27.3147780956548,26.9087476104491,26.9087476104491,559711.66767165,0.0,1.0
2004-01-30,29.63,29.67,29.1,29.35,507600,27.3424619923734,27.3793738546648,26.853379817012,27.0840789563334,550067.071655623,0.0,1.0
2004-02-02,29.75,29.79,29.4,29.63,526400,27.4531975792477,27.4901094415391,27.1302187841977,27.3424619923734,570439.926161386,0.0,1.0
2004-02-03,29.75,29.82,29.42,29.7,434700,27.4531975792477,27.5177933382577,27.1486747153434,27.4070577513834,471068.077322102,0.0,1.0
2004-02-04,30.15,30.45,29.48,29.75,836000,27.8223162021619,28.0991551693476,27.2040425087805,27.4531975792477,905941.828022264,0.0,1.0
2004-02-05,29.98,30.16,29.83,30.16,417200,27.6654407874234,27.8315441677348,27.5270213038305,27.8315441677348,452103.984032162,0.0,1.0
2004-02-06,30.39,30.39,29.9,29.95,360700,28.0437873759105,28.0437873759105,27.5916170628405,27.6377568907048,390877.0542675,0.0,1.0
2004-02-09,30.64,30.92,30.27,30.39,297700,28.2744865152319,28.5328695512719,27.9330517890362,28.0437873759105,322606.318423717,0.0,1.0
2004-02-10,31.52,31.89,30.79,30.79,476200,29.0865474856432,29.4279822118389,28.4129059988247,28.4129059988247,516040.069981103,0.0,1.0
2004-02-11,31.45,31.81,31.09,31.52,722800,29.0219517266333,29.3541584872561,28.6897449660104,29.0865474856432,783271.235998195,0.0,1.0
2004-02-12,31.38,31.9,30.97,31.3,350800,28.9573559676233,29.4372101774118,28.5790093791361,28.8835322430404,380148.795777762,0.0,1.0
2004-02-13,31.41,31.57,30.93,31.35,201400,28.9850398643418,29.1326873135075,28.5420975168447,28.9296720709047,218249.622205364,0.0,1.0
2004-02-17,30.98,31.24,30.5,30.65,475000,28.588237344709,28.8281644496033,28.1452949972119,28.2837144808047,514739.67501265,0.0,1.0
2004-02-18,30.82,30.9,30.51,30.9,383400,28.4405898955433,28.5144136201262,28.1545229627848,28.5144136201262,415476.192420736,0.0,1.0
2004-02-19,30.81,31.15,30.8,30.9,241600,28.4313619299704,28.7451127594476,28.4221339643976,28.5144136201262,261812.85364854,0.0,1.0
2004-02-20,30.47,30.75,30.22,30.68,185000,28.1176111004933,28.3759941365333,27.8869119611719,28.3113983775233,200477.557636506,0.0,1.0
2004-02-23,29.5,30.57,29.39,30.47,607100,27.2224984399263,28.2098907562219,27.1209908186248,28.1176111004933,657891.487789851,0.0,1.0
2004-02-24,29.52,29.69,29.42,29.51,294000,27.240954371072,27.3978297858105,27.1486747153434,27.2317264054991,318596.767270987,0.0,1.0
2004-02-25,29.32,29.58,28.4,29.52,1027000,27.0563950596148,27.2963221645091,26.2074222269121,27.240954371072,1112921.36050104,0.0,1.0
2004-02-26,29.37,29.45,28.8,29.33,705800,27.1025348874791,27.176358612062,26.5765408498263,27.0656230251877,764848.973945112,0.0,1.0
2004-02-27,29.72,29.98,29.22,29.38,256100,27.4255136825291,27.6654407874234,26.9641154038863,27.111762853052,277525.959517346,0.0,1.0
2004-03-01,30.52,30.52,29.88,29.95,367600,28.1637509283576,28.1637509283576,27.5731611316948,27.6377568907048,398354.325336105,0.0,1.0
2004-03-02,29.73,30.35,29.72,30.35,338700,27.434741648102,28.0068755136191,27.4255136825291,28.0068755136191,367036.479845861,0.0,1.0
2004-03-03,29.19,29.72,28.97,29.72,494700,26.9364315071677,27.4255136825291,26.7334162645649,27.4255136825291,536087.825744753,0.0,1.0
2004-03-04,30.91,31.17,29.19,29.19,442800,28.523641585699,28.7635686905933,26.9364315071677,26.9364315071677,479845.74335916,0.0,1.0
2004-03-05,30.94,31.17,30.42,30.7,275600,28.5513254824176,28.7635686905933,28.071471272629,28.329854308669,298657.377754708,0.0,1.0
2004-03-08,30.85,31.26,30.77,30.95,333500,28.4682737922619,28.846620380749,28.394450067679,28.5605534479904,361401.434982565,0.0,1.0
2004-03-09,30.63,30.85,30.36,30.85,282900,28.265258549659,28.4682737922619,28.0161034791919,28.4682737922619,306568.113812797,0.0,1.0
2004-03-10,29.9,30.83,29.89,30.63,337500,27.5916170628405,28.4498178611162,27.5823890972677,28.265258549659,365736.084877409,0.0,1.0
2004-03-11,29.06,30.03,29.05,29.9,528900,26.8164679547206,27.7115806152876,26.8072399891477,27.5916170628405,573149.082345663,0.0,1.0
2004-03-12,28.99,29.08,28.8,29.01,454700,26.7518721957106,26.8349238858663,26.5765408498263,26.7703281268563,492741.326796319,0.0,1.0
2004-03-15,28.6,29.11,28.56,29.1,203500,26.3919815383692,26.8626077825849,26.3550696760778,26.853379817012,220525.313400156,0.0,1.0
2004-03-16,28.76,29.0,28.4,29.0,253700,26.5396289875349,26.7611001612834,26.2074222269121,26.7611001612834,274925.16958044,0.0,1.0
2004-03-17,29.22,29.24,28.77,28.82,156100,26.9641154038863,26.982571335032,26.5488569531077,26.594996780972,169159.712146262,0.0,1.0
2004-03-18,29.12,29.25,28.8,29.22,183300,26.8718357481577,26.9917993006049,26.5765408498263,26.9641154038863,198635.331431197,0.0,1.0
2004-03-19,28.98,29.25,28.93,29.0,175800,26.7426442301377,26.9917993006049,26.6965044022734,26.7611001612834,190507.862878366,0.0,1.0
2004-03-22,28.37,28.98,28.12,28.98,190700,26.1797383301935,26.7426442301377,25.9490391908721,26.7426442301377,206654.433736657,0.0,1.0
2004-03-23,28.69,28.94,28.3,28.47,147100,26.4750332285249,26.7057323678463,26.1151425711835,26.2720179859221,159406.749882865,0.0,1.0
2004-03-24,28.71,29.15,28.54,28.64,220200,26.4934891596706,26.8995196448763,26.3366137449321,26.4288934006606,238622.476711127,0.0,1.0
2004-03-25,29.4,29.52,28.84,28.89,186000,27.1302187841977,27.240954371072,26.6134527121177,26.659592539982,201561.220110216,0.0,1.0
2004-03-26,29.29,29.5,28.94,29.2,108800,27.0287111628963,27.2224984399263,26.7057323678463,26.9456594727406,117902.477139739,0.0,1.0
2004-03-29,29.72,30.15,29.23,29.3,238600,27.4255136825291,27.8223162021619,26.9733433694591,27.0379391284691,258561.866227407,0.0,1.0
2004-03-30,29.6,29.9,29.59,29.6,179000,27.3147780956548,27.5916170628405,27.305550130082,27.3147780956548,193975.582794241,0.0,1.0
2004-03-31,30.15,30.37,29.31,29.65,198700,27.8223162021619,28.0253314447648,27.047167094042,27.3609179235191,215323.733526344,0.0,1.0
2004-04-01,30.87,31.07,30.02,30.02,339400,28.4867297234076,28.6712890348647,27.7023526497148,27.7023526497148,367795.043577459,0.0,1.0
2004-04-02,31.2,31.35,30.72,31.25,217900,28.7912525873118,28.9296720709047,28.3483102398147,28.8373924151761,236130.053021593,0.0,1.0
2004-04-05,31.62,31.66,31.12,31.21,229600,29.1788271413718,29.2157390036632,28.717428862729,28.8004805528847,248808.903964009,0.0,1.0
2004-04-06,31.39,31.85,31.2,31.21,189500,28.9665839331961,29.3910703495475,28.7912525873118,28.8004805528847,205354.038768204,0.0,1.0
2004-04-07,31.87,32.1,31.17,31.25,245400,29.4095262806932,29.6217694888689,28.7635686905933,28.8373924151761,265930.771048641,0.0,1.0
2004-04-08,32.08,32.25,31.67,31.98,219700,29.6033135577232,29.7601889724618,29.2249669692361,29.5110339019946,238080.645474272,0.0,1.0
2004-04-12,32.2,32.35,31.94,31.95,155900,29.7140491445975,29.8524686281903,29.4741220397032,29.4833500052761,168942.97965152,0.0,1.0
2004-04-13,32.0,32.38,31.8,32.35,145500,29.5294898331404,29.8801525249089,29.3449305216832,29.8524686281903,157672.889924927,0.0,1.0
2004-04-14,31.74,32.28,31.58,31.8,166700,29.2895627282461,29.7878728691803,29.1419152790804,29.3449305216832,180646.534367597,0.0,1.0
2004-04-15,31.9,31.94,31.18,31.74,169500,29.4372101774118,29.4741220397032,28.7727966561661,29.2895627282461,183680.789293987,0.0,1.0
2004-04-16,32.09,32.31,31.75,31.75,139700,29.6125415232961,29.8155567658989,29.2987906938189,29.2987906938189,151387.647577404,0.0,1.0
2004-04-19,32.11,32.16,31.53,31.9,138300,29.6309974544418,29.677137282306,29.0957754512161,29.4372101774118,149870.520114209,0.0,1.0
2004-04-20,32.1,32.24,31.6,32.11,298100,29.6217694888689,29.7509610068889,29.1603712102261,29.6309974544418,323039.783413202,0.0,1.0
2004-04-21,27.54,29.76,27.28,29.75,2906500,25.4138171876464,27.4624255448205,25.1738900827522,27.4531975792477,3149664.97984056,0.0,1.0
2004-04-22,29.36,29.36,27.75,27.85,1088100,27.0933069219063,27.0933069219063,25.6076044646764,25.699884120405,1179133.13764476,0.0,1.0
2004-04-23,28.96,29.9,28.3,29.36,556200,26.724188298992,27.5916170628405,26.1151425711835,27.0933069219063,602733.06787797,0.0,1.0
2004-04-26,29.6,29.99,29.19,29.25,674000,27.3147780956548,27.6746687529962,26.9364315071677,26.9917993006049,730388.507281107,0.0,1.0
2004-04-27,28.95,29.99,28.66,29.7,640000,26.7149603334192,27.6746687529962,26.4473493318063,27.4070577513834,693543.983174937,0.0,1.0
2004-04-28,29.63,29.85,28.15,28.7,562200,27.3424619923734,27.5454772349762,25.9767230875907,26.4842611940978,609235.042720235,0.0,1.0
2004-04-29,28.66,29.59,28.35,29.45,434100,26.4473493318063,27.305550130082,26.1612823990478,27.176358612062,470417.879837877,0.0,1.0
2004-04-30,28.8,29.0,28.2,28.67,268500,26.5765408498263,26.7611001612834,26.0228629154549,26.4565772973792,290963.374191361,0.0,1.0
2004-05-03,29.58,29.88,28.42,28.69,549500,27.2963221645091,27.5731611316948,26.2258781580578,26.4750332285249,595472.529304107,0.0,1.0
2004-05-04,29.47,29.68,29.13,29.43,241800,27.1948145432077,27.3886018202377,26.8810637137306,27.1579026809163,262029.586143281,0.0,1.0
2004-05-05,29.8,29.81,29.25,29.47,213700,27.499337407112,27.5085653726848,26.9917993006049,27.1948145432077,231578.670632006,0.0,1.0
2004-05-06,29.49,29.65,28.7,29.65,241500,27.2132704743534,27.3609179235191,26.4842611940978,27.3609179235191,261704.487401168,0.0,1.0
2004-05-07,28.63,29.6,28.63,29.4,198600,26.4196654350878,27.3147780956548,26.4196654350878,27.1302187841977,215215.367278973,0.0,1.0
2004-05-10,27.78,28.54,27.32,28.54,396500,25.635288361395,26.3366137449321,25.2108019450436,26.3366137449321,429672.170826348,0.0,1.0
2004-05-11,27.93,28.2,27.52,27.69,239200,25.7737078449878,26.0228629154549,25.3953612565007,25.5522366712393,259212.063711633,0.0,1.0
2004-05-12,27.61,27.95,27.0,27.95,295400,25.4784129466564,25.7921637761335,24.9155070467122,25.7921637761335,320113.894734182,0.0,1.0
2004-05-13,27.65,27.89,27.19,27.6,227000,25.5153248089478,25.7367959826964,25.0908383925964,25.4691849810836,245991.381532361,0.0,1.0
2004-05-14,27.03,27.55,26.78,27.55,553300,24.9431909434307,25.4230451532193,24.7124918041093,25.4230451532193,599590.446704209,0.0,1.0
2004-05-17,26.57,27.0,26.31,27.0,230400,24.5187045270793,24.9155070467122,24.2787774221851,24.9155070467122,249675.833942978,0.0,1.0
2004-05-18,26.65,26.77,26.44,26.65,224000,24.5925282516622,24.7032638385365,24.3987409746322,24.5925282516622,242740.394111228,0.0,1.0
2004-05-19,26.5,27.1,26.43,26.85,174000,24.4541087680694,25.0077867024407,24.3895130090594,24.7770875631193,188557.270425686,0.0,1.0
2004-05-20,26.23,26.61,26.1,26.55,131500,24.2049536976022,24.5556163893708,24.0849901451551,24.5002485959336,142501.615292976,0.0,1.0
2004-05-21,26.03,26.55,25.94,26.28,348400,24.0203943861451,24.5002485959336,23.9373426959894,24.2510935254665,377548.005840857,0.0,1.0
2004-05-24,26.52,26.77,26.24,26.25,318900,24.4725646992151,24.7032638385365,24.2141816631751,24.2234096287479,345579.962866387,0.0,1.0
2004-05-25,26.85,26.94,26.12,26.4,420000,24.7770875631193,24.860139253275,24.1034460763008,24.3618291123408,455138.238958554,0.0,1.0
2004-05-26,27.0,27.05,26.7,26.85,242200,24.9155070467122,24.9616468745765,24.6386680795265,24.7770875631193,262463.051132765,0.0,1.0
2004-05-27,27.88,27.88,26.6,26.89,342900,25.7275680171235,25.7275680171235,24.5463884237979,24.8139994254108,371587.862235448,0.0,1.0
2004-05-28,27.06,28.0,26.89,27.82,454900,24.9708748401493,25.8383036039978,24.8139994254108,25.6722002236864,492958.059291062,0.0,1.0
2004-06-01,28.54,28.58,26.96,27.12,617800,26.3366137449321,26.3735256072235,24.8785951844207,25.0262426335864,669486.676258556,0.0,1.0
2004-06-02,28.61,28.74,28.24,28.7,228000,26.401209503942,26.5211730563892,26.0597747777464,26.4842611940978,247075.044006072,0.0,1.0
2004-06-03,27.42,28.43,27.42,28.43,356100,25.3030816007721,26.2351061236306,25.3030816007721,26.2351061236306,385892.206888431,0.0,1.0
2004-06-04,27.58,27.75,27.42,27.6,352900,25.4507290499378,25.6076044646764,25.3030816007721,25.4691849810836,382424.486972556,0.0,1.0
2004-06-07,28.25,28.4,27.7,27.8,174200,26.0690027433192,26.2074222269121,25.5614646368121,25.6537442925407,188774.002920429,0.0,1.0
2004-06-08,28.25,28.4,25.9,28.25,247600,26.0690027433192,26.2074222269121,23.900430833698,26.0690027433192,268314.828490804,0.0,1.0
2004-06-09,27.96,28.36,27.93,28.05,281100,25.8013917417064,26.1705103646206,25.7737078449878,25.8844434318621,304617.521360117,0.0,1.0
2004-06-10,28.1,28.24,27.95,27.96,236000,25.9305832597264,26.0597747777464,25.7921637761335,25.8013917417064,255744.343795758,0.0,1.0
2004-06-14,28.19,28.45,28.07,28.1,381100,26.0136349498821,26.2535620547763,25.9028993630078,25.9305832597264,412983.768731201,0.0,1.0
2004-06-15,28.52,28.79,28.19,28.26,255000,26.3181578137863,26.5673128842535,26.0136349498821,26.0782307088921,276333.930796265,0.0,1.0
2004-06-16,28.6,28.78,28.31,28.65,129800,26.3919815383692,26.5580849186806,26.1243705367564,26.4381213662335,140659.389087667,0.0,1.0
2004-06-17,28.27,28.69,28.19,28.4,138300,26.0874586744649,26.4750332285249,26.0136349498821,26.2074222269121,149870.520114209,0.0,1.0
2004-06-18,27.36,27.74,27.15,27.5,360300,25.247713807335,25.5983764991035,25.053926530305,25.376905325355,390443.589278016,0.0,1.0
2004-06-21,27.58,27.72,26.95,27.4,270300,25.4507290499378,25.5799205679578,24.8693672188479,25.2846256696264,292913.966644041,0.0,1.0
2004-06-22,28.5,28.66,27.5,27.6,324000,26.2997018826406,26.4473493318063,25.376905325355,25.4691849810836,351106.641482313,0.0,1.0
2004-06-23,28.56,28.65,27.39,28.26,573400,26.3550696760778,26.4381213662335,25.2753977040536,26.0782307088921,621372.062425795,0.0,1.0
2004-06-24,27.11,28.11,26.82,28.11,626000,25.0170146680136,25.9398112252992,24.7494036664008,25.9398112252992,678372.708542986,0.0,1.0
2004-06-25,27.0,28.23,27.0,27.24,634100,24.9155070467122,26.0505468121735,24.9155070467122,25.1369782204607,687150.374580043,0.0,1.0
2004-06-28,27.8,28.11,27.15,27.15,477400,25.6537442925407,25.9398112252992,25.053926530305,25.053926530305,517340.464949555,0.0,1.0
2004-06-29,27.21,27.81,27.03,27.8,450600,25.1092943237422,25.6629722581135,24.9431909434307,25.6537442925407,488298.310654104,0.0,1.0
2004-06-30,27.42,27.46,27.06,27.31,254700,25.3030816007721,25.3399934630636,24.9708748401493,25.2015739794707,276008.832054152,0.0,1.0
2004-07-01,27.41,27.74,27.1,27.45,355400,25.2938536351993,25.5983764991035,25.0077867024407,25.3307654974907,385133.643156833,0.0,1.0
2004-07-02,26.63,27.42,26.1,27.42,382800,24.5740723205165,25.3030816007721,24.0849901451551,25.3030816007721,414825.99493651,0.0,1.0
2004-07-06,26.25,26.62,25.9,26.62,405100,24.2234096287479,24.5648443549436,23.900430833698,24.5648443549436,438991.668100262,0.0,1.0
2004-07-07,26.26,26.39,26.01,26.25,293300,24.2326375943208,24.3526011467679,24.0019384549994,24.2234096287479,317838.20353939,0.0,1.0
2004-07-08,26.18,26.62,26.07,26.29,260700,24.158813869738,24.5648443549436,24.0573062484365,24.2603214910394,282510.806896416,0.0,1.0
2004-07-09,26.15,26.34,25.7,26.15,210000,24.1311299730194,24.3064613189037,23.7158715222408,24.1311299730194,227569.119479276,0.0,1.0
2004-07-12,25.68,26.05,25.1,25.93,539400,23.6974155910951,24.0388503172908,23.1621935878695,23.9281147304165,584527.538319628,0.0,1.0
2004-07-13,25.65,25.87,25.37,25.85,450100,23.6697316943766,23.8727469369794,23.4113486583366,23.8542910058337,487756.479417249,0.0,1.0
2004-07-14,25.63,26.13,25.42,25.5,462400,23.6512757632308,24.1126740418737,23.4574884862009,23.5313122107837,501085.527843894,0.0,1.0
2004-07-15,26.07,26.24,25.54,25.7,168600,24.0573062484365,24.2141816631751,23.5682240730751,23.7158715222408,182705.493067648,0.0,1.0
2004-07-16,25.57,26.25,25.54,26.21,202500,23.5959079697937,24.2234096287479,23.5682240730751,24.1864977664565,219441.650926445,0.0,1.0
2004-07-19,24.89,25.54,24.82,25.5,339600,22.9684063108395,23.5682240730751,22.9038105518295,23.5313122107837,368011.776072201,0.0,1.0
2004-07-20,25.19,25.3,24.85,24.97,438800,23.2452452780252,23.3467528993266,22.9314944485481,23.0422300354223,475511.093464316,0.0,1.0
2004-07-21,25.13,25.45,25.08,25.2,564900,23.189877484588,23.4851723829194,23.1437376567238,23.254473243598,612160.931399255,0.0,1.0
2004-07-22,24.46,25.02,23.92,24.9,427500,22.5716037912067,23.0883698632866,22.0732936502724,22.9776342764123,463265.707511384,0.0,1.0
2004-07-23,24.24,24.77,24.03,24.46,216900,22.3685885486038,22.8576707239652,22.1748012715738,22.5716037912067,235046.390547882,0.0,1.0
2004-07-26,24.03,24.66,23.87,24.25,321300,22.1748012715738,22.7561631026638,22.0271538224081,22.3778165141767,348180.752803294,0.0,1.0
2004-07-27,24.6,24.77,24.15,24.15,243300,22.7007953092266,22.8576707239652,22.2855368584481,22.2855368584481,263655.079853848,0.0,1.0
2004-07-28,23.61,24.2,22.34,24.2,720500,21.7872267175139,22.3316766863124,20.6152750897611,22.3316766863124,780778.81230866,0.0,1.0
2004-07-29,24.09,24.12,23.6,23.62,401500,22.230169065011,22.2578529617295,21.777998751941,21.7964546830867,435090.483194902,0.0,1.0
2004-07-30,23.25,24.02,23.14,24.02,319600,21.455019956891,22.165573306001,21.3535123355896,22.165573306001,346338.526597985,0.0,1.0
2004-08-02,20.3,22.63,19.83,22.5,2901700,18.7327701128984,20.8828860913739,18.2990557309742,20.7629225389268,3144463.39996675,0.0,1.0
2004-08-03,20.78,21.0,20.68,21.0,1339500,19.1757124603955,19.3787277029984,19.083432804667,19.3787277029984,1451565.88353567,0.0,1.0
2004-08-04,20.47,20.71,20.15,20.68,738900,18.889645527637,19.1111167013855,18.5943506293056,19.083432804667,800718.201824939,0.0,1.0
2004-08-05,19.83,20.78,19.81,20.48,663600,18.2990557309742,19.1757124603955,18.2805997998284,18.8988734932098,719118.417554513,0.0,1.0
2004-08-06,20.01,20.13,19.22,19.83,711000,18.4651591112856,18.5758946981598,17.7361498310299,18.2990557309742,770484.018808407,0.0,1.0
2004-08-09,20.12,20.36,19.54,20.01,604200,18.566666732587,18.7881379063355,18.0314447293613,18.4651591112856,654748.86661609,0.0,1.0
2004-08-10,20.78,20.85,20.12,20.12,478000,19.1757124603955,19.2403082194055,18.566666732587,18.566666732587,517990.662433782,0.0,1.0
2004-08-11,20.98,21.12,20.15,20.37,648600,19.3602717718526,19.4894632898726,18.5943506293056,18.7973658719084,702863.480448853,0.0,1.0
2004-08-12,20.54,20.88,20.32,20.88,513800,18.954241286647,19.2679921161241,18.7512260440441,19.2679921161241,556785.778992629,0.0,1.0
2004-08-13,20.47,20.52,20.03,20.52,571200,18.889645527637,18.9357853555012,18.4836150424313,18.9357853555012,618988.004983631,0.0,1.0
2004-08-16,20.6,20.86,20.15,20.43,409600,19.0096090800841,19.2495361849784,18.5943506293056,18.8527336653455,443868.149231961,0.0,1.0
2004-08-17,20.63,21.48,20.5,20.68,526200,19.0372929768027,19.8216700504955,18.9173294243555,19.083432804667,570223.193666644,0.0,1.0
2004-08-18,21.1,21.2,20.21,20.46,493100,19.4710073587269,19.5632870144555,18.6497184227427,18.8804175620641,534353.965786816,0.0,1.0
2004-08-19,18.1,19.54,17.09,18.55,5772100,16.70261768687,18.0314447293613,15.7705931640115,17.1178761376485,6255008.16450635,0.0,1.0
2004-08-20,19.63,19.91,18.1,18.25,1785700,18.114496419517,18.372879455557,16.70261768687,16.8410371704629,1935096.07930545,0.0,1.0
2004-08-23,19.32,19.63,19.03,19.35,563800,17.8284294867585,18.114496419517,17.5608184851457,17.8561133834771,610968.902678172,0.0,1.0
2004-08-24,19.38,19.59,19.25,19.35,648000,17.8837972801956,18.0775845572256,17.7638337277485,17.8561133834771,702213.282964626,0.0,1.0
2004-08-25,19.6,19.62,19.28,19.5,554100,18.0868125227985,18.1052684539442,17.7915176244671,17.9945328670699,600457.376683176,0.0,1.0
2004-08-26,19.94,20.05,19.6,19.6,1079800,18.4005633522756,18.502070973577,18.0868125227985,18.0868125227985,1170138.73911296,0.0,1.0
2004-08-27,20.01,20.4,19.68,19.99,403900,18.4651591112856,18.825049768627,18.1606362473813,18.4467031801399,437691.273131808,0.0,1.0
2004-08-30,19.67,20.17,19.67,20.01,293600,18.1514082818085,18.6128065604513,18.1514082818085,18.4651591112856,318163.302281502,0.0,1.0
2004-08-31,19.42,19.88,19.3,19.68,291300,17.9207091424871,18.3451955588384,17.8099735556128,18.1606362473813,315670.878591967,0.0,1.0
2004-09-01,20.18,20.19,19.38,19.6,551600,18.6220345260241,18.631262491597,17.8837972801956,18.0868125227985,597748.220498901,0.0,1.0
2004-09-02,20.27,20.4,19.8,19.97,351000,18.7050862161798,18.825049768627,18.2713718342556,18.4282472489942,380365.528272506,0.0,1.0
2004-09-03,20.67,20.82,20.13,20.25,429900,19.0742048390941,19.2126243226869,18.5758946981598,18.6866302850341,465866.49744829,0.0,1.0
2004-09-07,21.0,21.21,20.73,20.85,531700,19.3787277029984,19.5725149800283,19.1295726325312,19.2403082194055,576183.337272053,0.0,1.0
2004-09-08,21.23,21.3,21.02,21.25,634000,19.5909709111741,19.655566670184,19.3971836341441,19.6094268423198,687042.008332671,0.0,1.0
2004-09-09,21.26,21.37,21.05,21.23,505700,19.6186548078926,19.720162429194,19.4248675308626,19.5909709111741,548008.112955573,0.0,1.0
2004-09-10,21.15,21.34,21.0,21.28,226500,19.5171471865912,19.6924785324755,19.3787277029984,19.6371107390383,245449.550295505,0.0,1.0
2004-09-13,20.95,21.29,20.9,21.22,308200,19.3325878751341,19.6463387046112,19.2864480472698,19.5817429456012,333984.774397681,0.0,1.0
2004-09-14,20.53,20.92,20.28,20.79,587000,18.9450133210741,19.3049039784155,18.7143141817527,19.1849404259684,636109.872068264,0.0,1.0
2004-09-15,20.78,20.9,20.35,20.55,287300,19.1757124603955,19.2864480472698,18.7789099407627,18.9634692522198,311336.228697125,0.0,1.0
2004-09-16,21.01,21.09,20.69,20.69,171700,19.3879556685712,19.4617793931541,19.0926607702398,19.0926607702398,186064.846736152,0.0,1.0
2004-09-17,20.86,21.1,20.65,20.88,310800,19.2495361849784,19.4710073587269,19.0557489079484,19.2679921161241,336802.296829329,0.0,1.0
2004-09-20,20.58,20.88,20.49,20.86,428100,18.9911531489384,19.2679921161241,18.9081014587827,19.2495361849784,463915.904995611,0.0,1.0
2004-09-21,20.78,20.82,20.43,20.68,369500,19.1757124603955,19.2126243226869,18.8527336653455,19.083432804667,400413.284036156,0.0,1.0
2004-09-22,20.66,20.98,20.65,20.85,329900,19.0649768735212,19.3602717718526,19.0557489079484,19.2403082194055,357500.250077207,0.0,1.0
2004-09-23,20.13,20.63,19.96,20.58,485000,18.5758946981598,19.0372929768027,18.4190192834213,18.9911531489384,525576.299749759,0.0,1.0
2004-09-24,20.44,20.65,20.0,20.18,256500,18.8619616309184,19.0557489079484,18.4559311457127,18.6220345260241,277959.424506831,0.0,1.0
2004-09-27,20.2,20.37,19.85,20.37,385400,18.6404904571698,18.7973658719084,18.3175116621199,18.7973658719084,417643.517368159,0.0,1.0
2004-09-28,20.06,20.3,19.78,20.15,425900,18.5112989391499,18.7327701128984,18.2529159031099,18.5943506293056,461531.847553446,0.0,1.0
2004-09-29,20.63,20.65,20.13,20.16,256900,19.0372929768027,19.0557489079484,18.5758946981598,18.6035785948784,278392.889496315,0.0,1.0
2004-09-30,20.71,20.81,20.4,20.56,228100,19.1111167013855,19.2033963571141,18.825049768627,18.9726972177927,247183.410253443,0.0,1.0
2004-10-01,20.71,20.83,20.54,20.73,295700,19.1111167013855,19.2218522882598,18.954241286647,19.1295726325312,320438.993476296,0.0,1.0
2004-10-04,20.75,20.75,20.59,20.75,316000,19.1480285636769,19.1480285636769,19.0003811145112,19.1480285636769,342437.341692627,0.0,1.0
2004-10-05,20.57,20.81,20.53,20.75,341500,18.9819251833655,19.2033963571141,18.9450133210741,19.1480285636769,370070.734772253,0.0,1.0
2004-10-06,20.57,20.57,20.11,20.57,255800,18.9819251833655,18.9819251833655,18.5574387670141,18.9819251833655,277200.860775234,0.0,1.0
2004-10-07,20.3,20.7,20.11,20.7,296200,18.7327701128984,19.1018887358127,18.5574387670141,19.1018887358127,320980.824713151,0.0,1.0
2004-10-08,20.25,20.31,20.06,20.2,477800,18.6866302850341,18.7419980784713,18.5112989391499,18.6404904571698,517773.929939041,0.0,1.0
2004-10-11,20.36,20.46,20.17,20.17,377600,18.7881379063355,18.8804175620641,18.6128065604513,18.6128065604513,409190.950073215,0.0,1.0
2004-10-12,20.24,20.38,20.0,20.2,386000,18.6774023194613,18.8065938374813,18.4559311457127,18.6404904571698,418293.714852384,0.0,1.0
2004-10-13,20.15,20.31,20.01,20.21,303700,18.5943506293056,18.7419980784713,18.4651591112856,18.6497184227427,329108.293265982,0.0,1.0
2004-10-14,20.1,20.23,20.01,20.05,200100,18.5482108014413,18.6681743538884,18.4651591112856,18.502070973577,216840.860989539,0.0,1.0
2004-10-15,20.04,20.11,19.87,20.11,300500,18.4928430080041,18.5574387670141,18.3359675932656,18.5574387670141,325640.573350108,0.0,1.0
2004-10-18,20.12,20.25,19.65,19.9,612000,18.566666732587,18.6866302850341,18.1329523506627,18.3636514899842,663201.433911035,0.0,1.0
2004-10-19,19.75,20.2,19.7,20.04,494200,18.2252320063913,18.6404904571698,18.179092178527,18.4928430080041,535545.994507898,0.0,1.0
2004-10-20,19.53,19.88,19.34,19.7,569700,18.0222167637885,18.3451955588384,17.8468854179042,18.179092178527,617362.511273065,0.0,1.0
2004-10-21,14.6,15.0,13.0,15.0,12577100,13.4728297363703,13.8419483592845,11.9963552447133,13.8419483592845,13629331.2981086,0.0,1.0
2004-10-22,14.5,15.1,14.32,14.6,1224700,13.3805500806417,13.9342280150131,13.2144467003303,13.4728297363703,1327161.43155367,0.0,1.0
2004-10-25,14.22,14.54,14.08,14.49,955400,13.1221670446017,13.4174619429331,12.9929755265818,13.3713221150689,1035331.12738334,0.0,1.0
2004-10-26,14.34,14.42,14.01,14.17,552100,13.232902631476,13.3067263560589,12.9283797675718,13.0760272167375,598290.051735756,0.0,1.0
2004-10-27,14.68,14.8,14.33,14.44,1408600,13.5466534609531,13.6573890478274,13.2236746659032,13.3251822872046,1526446.96046909,0.0,1.0
2004-10-28,14.6,14.77,14.51,14.52,866000,13.4728297363703,13.6297051511088,13.3897780462146,13.3990060117874,938451.702233587,0.0,1.0
2004-10-29,14.6,14.69,14.4,14.65,1501900,13.4728297363703,13.555881426526,13.2882704249132,13.5189695642346,1627552.66926631,0.0,1.0
2004-11-01,14.57,14.65,14.32,14.65,809200,13.4451458396517,13.5189695642346,13.2144467003303,13.5189695642346,876899.673726814,0.0,1.0
2004-11-02,14.42,14.64,14.33,14.55,759100,13.3067263560589,13.5097415986617,13.2236746659032,13.426689908506,822608.183793898,0.0,1.0
2004-11-03,14.54,14.82,14.43,14.67,1107300,13.4174619429331,13.6758449789731,13.3159543216317,13.5374254953803,1199939.45714002,0.0,1.0
2004-11-04,14.86,14.89,14.36,14.48,601600,13.7127568412646,13.7404407379831,13.2513585626217,13.362094149496,651931.34418444,0.0,1.0
2004-11-05,15.03,15.07,14.78,14.86,529500,13.8696322560031,13.9065441182945,13.6389331166817,13.7127568412646,573799.279829891,0.0,1.0
2004-11-08,15.26,15.52,15.08,15.16,620800,14.0818754641788,14.3218025690731,13.9157720838674,13.9895958084502,672737.66367969,0.0,1.0
2004-11-09,15.39,15.52,15.22,15.26,597300,14.2018390166259,14.3218025690731,14.0449636018874,14.0818754641788,647271.595547487,0.0,1.0
2004-11-10,15.31,15.58,14.95,15.44,762600,14.1280152920431,14.3771703625102,13.7958085314203,14.2479788444902,826401.002451887,0.0,1.0
2004-11-11,15.45,15.54,15.25,15.28,577800,14.2572068100631,14.3402585002188,14.0726474986059,14.1003313953245,626140.177310123,0.0,1.0
2004-11-12,15.63,15.63,15.26,15.45,246000,14.4233101903745,14.4233101903745,14.0818754641788,14.2572068100631,266580.968532867,0.0,1.0
2004-11-15,15.75,15.85,15.45,15.72,340300,14.5340457772488,14.6263254329773,14.2572068100631,14.5063618805302,368770.339803798,0.0,1.0
2004-11-16,15.81,15.94,15.52,15.6,340300,14.5894135706859,14.709377123133,14.3218025690731,14.3956262936559,368770.339803799,0.0,1.0
2004-11-17,16.0,16.44,16.0,16.2,629100,14.7647449165702,15.1707754017759,14.7647449165702,14.9493042280273,681732.062211489,0.0,1.0
2004-11-18,16.25,16.3,16.0,16.11,468000,14.9954440558916,15.0415838837559,14.7647449165702,14.8662525378716,507154.037696673,0.0,1.0
2004-11-19,15.43,16.25,15.29,16.25,732400,14.2387508789174,14.9954440558916,14.1095593608974,14.9954440558916,793674.395745818,0.0,1.0
2004-11-22,14.88,15.31,14.66,15.3,1083400,13.7312127724103,14.1280152920431,13.5281975298074,14.1187873264702,1174039.92401832,0.0,1.0
2004-11-23,14.9,15.04,14.7,14.89,815100,13.749668703556,13.878860221576,13.5651093920988,13.7404407379831,883293.282321705,0.0,1.0
2004-11-24,17.67,18.12,16.5,16.55,4657600,16.3058151672372,16.7210736180157,15.226143195213,15.2722830230773,5047266.33755561,0.0,1.0
2004-11-26,17.04,17.7,16.74,17.65,779400,15.7244533361472,16.3334990639558,15.4476143689615,16.2873592360915,844606.532010231,0.0,1.0
2004-11-29,17.02,17.21,16.72,17.12,829600,15.7059974050015,15.8813287508858,15.4291584378158,15.7982770607301,899006.388190515,0.0,1.0
2004-11-30,16.86,17.17,16.71,17.17,617500,15.5583499558358,15.8444168885944,15.419930472243,15.8444168885944,669161.577516445,0.0,1.0
2004-12-01,16.94,17.04,16.9,16.98,637300,15.6321736804187,15.7244533361472,15.5952618181272,15.6690855427101,690618.094495918,0.0,1.0
2004-12-02,17.01,17.17,16.81,17.0,794400,15.6967694394287,15.8444168885944,15.5122101279715,15.6875414738558,860861.46911589,0.0,1.0
2004-12-03,17.08,17.13,16.8,16.93,726100,15.7613651984387,15.8075050263029,15.5029821623987,15.6229457148458,786847.32216144,0.0,1.0
2004-12-06,16.2,16.9,16.13,16.9,1374700,14.9493042280273,15.5952618181272,14.8847084690173,15.5952618181272,1489710.80261029,0.0,1.0
2004-12-07,16.79,16.97,16.3,16.37,864500,15.4937541968258,15.6598575771372,15.0415838837559,15.1061796427659,936826.208523024,0.0,1.0
2004-12-08,17.41,17.75,16.3,16.51,1627200,16.0658880623429,16.37963889182,15.0415838837559,15.2353711607859,1763335.57722228,0.0,1.0
2004-12-09,17.16,17.85,17.15,17.65,2064100,15.8351889230215,16.4719185475486,15.8259609574487,16.2873592360915,2236787.71198655,0.0,1.0
2004-12-10,16.95,17.23,16.88,17.16,807500,15.6414016459915,15.8997846820315,15.5768058869815,15.8351889230215,875057.447521506,0.0,1.0
2004-12-13,16.7,17.05,16.7,17.05,566600,15.4107025066701,15.7336813017201,15.4107025066701,15.7336813017201,614003.157604563,0.0,1.0
2004-12-14,17.49,17.67,16.83,16.93,968000,16.1397117869258,16.3058151672372,15.5306660591173,15.6229457148458,1048985.27455209,0.0,1.0
2004-12-15,17.41,17.51,17.25,17.25,398300,16.0658880623429,16.1581677180715,15.9182406131772,15.9182406131772,431622.763279029,0.0,1.0
2004-12-16,16.95,17.38,16.95,17.2,976800,15.6414016459915,16.0382041656244,15.6414016459915,15.8721007853129,1058521.50432075,0.0,1.0
2004-12-17,17.02,17.04,16.7,16.9,1462900,15.7059974050015,15.7244533361472,15.4107025066701,15.5952618181272,1585289.83279159,0.0,1.0
2004-12-20,16.89,17.2,16.86,17.2,683500,15.5860338525544,15.8721007853129,15.5583499558358,15.8721007853129,740683.300781359,0.0,1.0
2004-12-21,16.85,16.99,16.75,16.78,571500,15.549121990263,15.678313508283,15.4568423345344,15.484526231253,619313.103725744,0.0,1.0
2004-12-22,17.32,17.5,16.87,16.94,378000,15.9828363721872,16.1489397524986,15.5675779214087,15.6321736804187,409624.415062698,0.0,1.0
2004-12-23,17.24,17.35,16.95,17.15,233500,15.9090126476044,16.0105202689058,15.6414016459915,15.8259609574487,253035.187611481,0.0,1.0
2004-12-27,17.12,17.39,17.05,17.38,269600,15.7982770607301,16.0474321311972,15.7336813017201,16.0382041656244,292155.402912442,0.0,1.0
2004-12-28,17.52,17.71,17.35,17.35,467200,16.1673956836443,16.3427270295286,16.0105202689058,16.0105202689058,506287.107717706,0.0,1.0
2004-12-29,17.49,17.53,17.35,17.38,352300,16.1397117869258,16.1766236492172,16.0105202689058,16.0382041656244,381774.289488329,0.0,1.0
2004-12-30,17.45,17.5,17.04,17.5,502100,16.1027999246343,16.1489397524986,15.7244533361472,16.1489397524986,544106.928050215,0.0,1.0
2004-12-31,17.36,17.5,17.21,17.5,244200,16.0197482344786,16.1489397524986,15.8813287508858,16.1489397524986,264630.376080188,0.0,1.0
2005-01-03,17.19,17.63,17.07,17.5,380700,15.8628728197401,16.2689033049458,15.7521372328658,16.1489397524986,412550.303741717,0.0,1.0
2005-01-04,16.89,17.27,16.78,17.2,559000,15.5860338525544,15.9366965443229,15.484526231253,15.8721007853129,605767.32280436,0.0,1.0
2005-01-05,16.37,16.75,16.35,16.75,624800,15.1061796427659,15.4568423345344,15.0877237116201,15.4568423345344,677072.313574532,0.0,1.0
2005-01-06,16.69,16.9,16.44,16.49,527200,15.4014745410973,15.5952618181272,15.1707754017759,15.2169152296401,571306.856140354,0.0,1.0
2005-01-07,16.28,16.77,16.21,16.7,669700,15.0231279526102,15.4752982656801,14.9585321936002,15.4107025066701,725728.758644148,0.0,1.0
2005-01-10,16.5,16.66,16.2,16.31,949700,15.226143195213,15.3737906443787,14.9493042280273,15.0508118493287,1029154.25128319,0.0,1.0
2005-01-11,16.39,16.67,16.32,16.4,459500,15.1246355739116,15.3830186099516,15.0600398149016,15.1338635394844,497942.906670131,0.0,1.0
2005-01-12,16.83,16.87,16.31,16.36,348100,15.5306660591173,15.5675779214087,15.0508118493287,15.096951677193,377222.907098743,0.0,1.0
2005-01-13,16.24,16.78,16.18,16.78,610100,14.9862160903187,15.484526231253,14.9308482968816,15.484526231253,661142.475210985,0.0,1.0
2005-01-14,16.47,16.51,16.02,16.3,544700,15.1984592984944,15.2353711607859,14.7832008477159,15.0415838837559,590270.949430296,0.0,1.0
2005-01-18,16.55,16.79,16.3,16.51,300100,15.2722830230773,15.4937541968258,15.0415838837559,15.2353711607859,325207.108360623,0.0,1.0
2005-01-19,15.95,16.51,15.76,16.51,817400,14.7186050887059,15.2353711607859,14.5432737428216,15.2353711607859,885785.706011241,0.0,1.0
2005-01-20,15.96,16.09,15.86,16.01,530200,14.7278330542788,14.8477966067259,14.6355533985502,14.773972882143,574557.843561486,0.0,1.0
2005-01-21,15.71,16.01,15.57,16.01,596600,14.4971339149573,14.773972882143,14.3679423969374,14.773972882143,646513.03181589,0.0,1.0
2005-01-24,15.88,16.6,15.78,16.09,661700,14.6540093296959,15.3184228509416,14.5617296739673,14.8477966067259,717059.458854463,0.0,1.0
2005-01-25,15.94,16.1,15.85,15.93,1204100,14.709377123133,14.8570245722987,14.6263254329773,14.7001491575602,1304837.98459523,0.0,1.0
2005-01-26,15.9,16.09,15.75,15.91,714600,14.6724652608416,14.8477966067259,14.5340457772488,14.6816932264145,774385.203713768,0.0,1.0
2005-01-27,15.45,15.91,15.45,15.91,827300,14.2572068100631,14.6816932264145,14.2572068100631,14.6816932264145,896513.964500977,0.0,1.0
2005-01-28,17.5,18.25,15.85,15.9,2639200,16.1489397524986,16.8410371704629,14.6263254329773,14.6724652608416,2860002.00061766,0.0,1.0
2005-01-31,17.74,18.06,17.52,17.88,1383900,16.3704109262472,16.6657058245786,16.1673956836443,16.4996024442672,1499680.49736843,0.0,1.0
2005-02-01,17.7,17.92,17.54,17.78,622300,16.3334990639558,16.5365143065586,16.1858516147901,16.4073227885386,674363.157390255,0.0,1.0
2005-02-02,17.9,18.08,17.5,17.64,571100,16.5180583754129,16.6841617557243,16.1489397524986,16.2781312705186,618879.638736261,0.0,1.0
2005-02-03,18.0,18.29,17.84,18.01,719800,16.6103380311414,16.8779490327543,16.4626905819757,16.6195659967143,780020.248577066,0.0,1.0
2005-02-04,18.42,18.42,18.0,18.0,432800,16.9979125852014,16.9979125852014,16.6103380311414,16.6103380311414,469009.118622052,0.0,1.0
2005-02-07,18.0,18.68,17.8,18.43,767700,16.6103380311414,17.2378396900957,16.4257787196843,17.0071405507743,831927.681067815,0.0,1.0
2005-02-08,18.32,18.49,18.09,18.19,341000,16.9056329294729,17.0625083442114,16.6933897212972,16.7856693770257,369528.903535396,0.0,1.0
2005-02-09,17.95,18.37,17.89,18.37,416000,16.5641982032772,16.9517727573371,16.50883040984,16.9517727573371,450803.589063709,0.0,1.0
2005-02-10,17.85,18.04,17.75,17.92,277300,16.4719185475486,16.6472498934329,16.37963889182,16.5365143065586,300499.603960016,0.0,1.0
2005-02-11,18.21,18.36,17.84,17.85,320300,16.8041253081714,16.9425447917643,16.4626905819757,16.4719185475486,347097.090329583,0.0,1.0
2005-02-14,18.22,18.38,17.99,18.21,313400,16.8133532737443,16.96100072291,16.6011100655686,16.8041253081714,339619.819260977,0.0,1.0
2005-02-15,18.28,18.45,18.12,18.17,483900,16.8687210671814,17.02559648192,16.7210736180157,16.76721344588,524384.271028677,0.0,1.0
2005-02-16,18.22,18.29,18.03,18.18,265600,16.8133532737443,16.8779490327543,16.63802192786,16.7764414114529,287820.753017599,0.0,1.0
2005-02-17,17.97,18.22,17.84,18.22,235300,16.5826541344229,16.8133532737443,16.4626905819757,16.8133532737443,254985.780064161,0.0,1.0
2005-02-18,17.77,18.09,17.73,17.97,268000,16.3980948229658,16.6933897212972,16.3611829606743,16.5826541344229,290421.542954505,0.0,1.0
2005-02-22,17.27,17.71,17.11,17.71,376400,15.9366965443229,16.3427270295286,15.7890490951572,16.3427270295286,407890.555104761,0.0,1.0
2005-02-23,17.31,17.61,17.31,17.37,284700,15.9736084066144,16.2504473738,15.9736084066144,16.0289762000515,308518.706265476,0.0,1.0
2005-02-24,17.22,17.43,17.0,17.39,341200,15.8905567164587,16.0843439934886,15.6875414738558,16.0474321311972,369745.636030138,0.0,1.0
2005-02-25,17.45,17.48,17.09,17.24,167400,16.1027999246343,16.1304838213529,15.7705931640115,15.9090126476044,181405.098099195,0.0,1.0
2005-02-28,17.38,17.6,17.21,17.45,263100,16.0382041656244,16.2412194082272,15.8813287508858,16.1027999246343,285111.596833321,0.0,1.0
2005-03-01,17.26,17.66,17.1,17.46,369900,15.9274685787501,16.2965872016643,15.7798211295844,16.1120278902072,400846.74902564,0.0,1.0
2005-03-02,17.3,17.52,17.23,17.26,206800,15.9643804410415,16.1673956836443,15.8997846820315,15.9274685787501,224101.399563402,0.0,1.0
2005-03-03,17.26,17.5,17.11,17.29,267400,15.9274685787501,16.1489397524986,15.7890490951572,15.9551524754686,289771.345470279,0.0,1.0
2005-03-04,17.4,17.45,17.3,17.36,218700,16.0566600967701,16.1027999246343,15.9643804410415,16.0197482344786,236996.98300056,0.0,1.0
2005-03-07,18.37,18.55,17.29,17.4,592400,16.9517727573371,17.1178761376485,15.9551524754686,16.0566600967701,641961.649426303,0.0,1.0
2005-03-08,18.32,18.72,18.26,18.37,664300,16.9056329294729,17.2747515523871,16.8502651360357,16.9517727573371,719876.98128611,0.0,1.0
2005-03-09,18.01,18.36,17.92,18.2,1334500,16.6195659967143,16.9425447917643,16.5365143065586,16.7948973425986,1446147.57116712,0.0,1.0
2005-03-10,18.1,18.14,17.94,18.01,314500,16.70261768687,16.7395295491614,16.5549702377043,16.6195659967143,340811.84798206,0.0,1.0
2005-03-11,18.11,18.16,17.97,18.05,483600,16.7118456524429,16.7579854803071,16.5826541344229,16.6564778590057,524059.172286562,0.0,1.0
2005-03-14,18.36,18.36,18.01,18.06,412400,16.9425447917643,16.9425447917643,16.6195659967143,16.6657058245786,446902.40415835,0.0,1.0
2005-03-15,18.76,18.76,18.26,18.36,804800,17.3116634146785,17.3116634146785,16.8502651360357,16.9425447917643,872131.558842487,0.0,1.0
2005-03-16,18.9,19.18,18.76,18.76,1169200,17.4408549326985,17.6992379687385,17.3116634146785,17.3116634146785,1267018.16426272,0.0,1.0
2005-03-17,19.1,19.13,18.83,18.83,490300,17.6254142441556,17.6530981408742,17.3762591736885,17.3762591736885,531319.710860427,0.0,1.0
2005-03-18,19.24,19.35,19.15,19.25,606900,17.7546057621756,17.8561133834771,17.6715540720199,17.7638337277485,657674.755295111,0.0,1.0
2005-03-21,19.06,19.16,18.8,19.15,334700,17.5885023818642,17.6807820375928,17.34857527697,17.6715540720199,362701.829951019,0.0,1.0
2005-03-22,19.06,19.08,18.75,19.06,404600,17.5885023818642,17.6069583130099,17.3024354491057,17.5885023818642,438449.836863407,0.0,1.0
2005-03-23,18.94,19.1,18.68,19.09,489900,17.4777667949899,17.6254142441556,17.2378396900957,17.6161862785828,530886.245870942,0.0,1.0
2005-03-24,18.85,19.07,18.84,18.99,196200,17.3947151048342,17.5977303474371,17.3854871392614,17.5239066228542,212614.577342067,0.0,1.0
2005-03-28,19.23,19.3,18.85,18.94,713800,17.7453777966028,17.8099735556128,17.3947151048342,17.4777667949899,773518.273734797,0.0,1.0
2005-03-29,19.03,19.28,18.77,19.12,639200,17.5608184851457,17.7915176244671,17.3208913802514,17.6438701753014,692677.053195968,0.0,1.0
2005-03-30,19.01,19.2,18.93,19.02,1230100,17.5423625539999,17.7176938998842,17.4685388294171,17.5515905195728,1333013.20891171,0.0,1.0
2005-03-31,18.92,19.03,18.77,19.01,347600,17.4593108638442,17.5608184851457,17.3208913802514,17.5423625539999,376681.075861889,0.0,1.0
2005-04-01,18.93,19.14,18.69,19.0,554000,17.4685388294171,17.6623261064471,17.2470676556685,17.5331345884271,600349.010435806,0.0,1.0
2005-04-04,19.06,19.08,18.8,18.85,376600,17.5885023818642,17.6069583130099,17.34857527697,17.3947151048342,408107.287599503,0.0,1.0
2005-04-05,19.39,19.7,19.2,19.2,463000,17.8930252457685,18.179092178527,17.7176938998842,17.7176938998842,501735.725328119,0.0,1.0
2005-04-06,19.39,19.53,19.17,19.5,260300,17.8930252457685,18.0222167637885,17.6900100031656,17.9945328670699,282077.341906932,0.0,1.0
2005-04-07,19.58,19.58,19.24,19.27,323900,18.0683565916528,18.0683565916528,17.7546057621756,17.7822896588942,350998.27523494,0.0,1.0
2005-04-08,19.48,19.55,19.35,19.49,643400,17.9760769359242,18.0406726949342,17.8561133834771,17.985304901497,697228.435585555,0.0,1.0
2005-04-11,19.63,19.69,19.36,19.55,377400,18.114496419517,18.1698642129542,17.8653413490499,18.0406726949342,408974.217578472,0.0,1.0
2005-04-12,19.59,19.69,19.36,19.67,562200,18.0775845572256,18.1698642129542,17.8653413490499,18.1514082818085,609235.042720235,0.0,1.0
2005-04-13,19.83,20.13,19.55,19.6,738700,18.2990557309742,18.5758946981598,18.0406726949342,18.0868125227985,800501.469330197,0.0,1.0
2005-04-14,19.97,20.08,19.78,19.8,407400,18.4282472489942,18.5297548702956,18.2529159031099,18.2713718342556,441484.091789795,0.0,1.0
2005-04-15,19.82,20.07,19.76,19.96,562200,18.2898277654013,18.5205269047227,18.2344599719642,18.4190192834213,609235.042720235,0.0,1.0
2005-04-18,19.51,19.75,19.48,19.75,236800,18.0037608326428,18.2252320063913,17.9760769359242,18.2252320063913,256611.273774727,0.0,1.0
2005-04-19,19.39,19.56,18.95,19.46,633400,17.8930252457685,18.049900660507,17.4869947605628,17.9576210047785,686391.810848446,0.0,1.0
2005-04-20,19.33,19.74,19.18,19.35,499200,17.8376574523313,18.2160040408185,17.6992379687385,17.8561133834771,540964.306876453,0.0,1.0
2005-04-21,19.76,19.96,19.34,19.34,425900,18.2344599719642,18.4190192834213,17.8468854179042,17.8468854179042,461531.847553446,0.0,1.0
2005-04-22,23.2,23.34,21.98,22.4,4400700,21.4088801290268,21.5380716470467,20.2830683291383,20.6706428831982,4768873.44805929,0.0,1.0
2005-04-25,24.15,24.48,23.08,23.2,2037400,22.2855368584481,22.5900597223524,21.2981445421525,21.4088801290268,2207853.92393847,0.0,1.0
2005-04-26,23.8,24.25,23.76,24.25,1014400,21.9625580633981,22.3778165141767,21.9256462011067,22.3778165141767,1099267.21333228,0.0,1.0
2005-04-27,23.4,23.81,23.21,23.8,851200,21.5934394404839,21.971786028971,21.4181080945996,21.9625580633981,922413.497622667,0.0,1.0
2005-04-28,23.06,23.56,22.98,23.4,722900,21.2796886110068,21.7410868896496,21.2058648864239,21.5934394404839,783379.602245566,0.0,1.0
2005-04-29,22.8,23.18,22.6,23.17,549500,21.0397615061125,21.390424197881,20.8552021946554,21.3811962323082,595472.529304107,0.0,1.0
2005-05-02,22.68,23.17,22.5,22.85,669500,20.9290259192382,21.3811962323082,20.7629225389268,21.0859013339768,725512.026149409,0.0,1.0
2005-05-03,22.25,22.55,22.15,22.52,1013000,20.5322233996054,20.8090623667911,20.4399437438768,20.7813784700725,1097750.08586908,0.0,1.0
2005-05-04,21.0,22.09,20.81,22.05,1324600,19.3787277029984,20.3845759504397,19.2033963571141,20.3476640881483,1435419.31267738,0.0,1.0
2005-05-05,21.49,21.73,21.18,21.29,844400,19.8308980160683,20.0523691898169,19.5448310833098,19.6463387046112,915044.592801435,0.0,1.0
2005-05-06,21.31,21.54,21.22,21.52,377500,19.6647946357569,19.8770378439326,19.5817429456012,19.8585819127869,409082.583825843,0.0,1.0
2005-05-09,21.6,21.67,21.15,21.27,279800,19.9324056373697,19.9970013963797,19.5171471865912,19.6278827734655,303208.760144294,0.0,1.0
2005-05-10,21.5,21.81,21.42,21.62,367700,19.8401259816412,20.1261929143997,19.7663022570583,19.9508615685154,398462.691583476,0.0,1.0
2005-05-11,21.38,21.49,21.22,21.4,261900,19.7293903947669,19.8308980160683,19.5817429456012,19.7478463259126,283811.201864869,0.0,1.0
2005-05-12,20.89,21.39,20.73,21.37,348400,19.2772200816969,19.7386183603398,19.1295726325312,19.720162429194,377548.005840858,0.0,1.0
2005-05-13,20.77,20.94,20.58,20.82,179700,19.1664844948227,19.3233599095612,18.9911531489384,19.2126243226869,194734.146525838,0.0,1.0
2005-05-16,20.74,20.76,20.45,20.65,259500,19.1388005981041,19.1572565292498,18.8711895964913,19.0557489079484,281210.411927963,0.0,1.0
2005-05-17,20.92,20.95,20.53,20.73,222800,19.3049039784155,19.3325878751341,18.9450133210741,19.1295726325312,241439.999142775,0.0,1.0
2005-05-18,21.15,21.19,20.91,21.0,721100,19.5171471865912,19.5540590488826,19.2956760128426,19.3787277029984,781429.009792887,0.0,1.0
2005-05-19,21.18,21.19,20.98,21.18,236100,19.5448310833098,19.5540590488826,19.3602717718526,19.5448310833098,255852.710043129,0.0,1.0
2005-05-20,20.95,21.18,20.73,21.18,380400,19.3325878751341,19.5448310833098,19.1295726325312,19.5448310833098,412225.204999603,0.0,1.0
2005-05-23,21.01,21.1,20.8,21.05,280100,19.3879556685712,19.4710073587269,19.1941683915412,19.4248675308626,303533.858886407,0.0,1.0
2005-05-24,20.66,21.01,20.35,20.4,427000,19.0649768735212,19.3879556685712,18.7789099407627,18.825049768627,462723.87627453,0.0,1.0
2005-05-25,20.26,20.66,20.17,20.66,292200,18.695858250607,19.0649768735212,18.6128065604513,19.0649768735212,316646.174818308,0.0,1.0
2005-05-26,20.7,20.75,20.26,20.26,279300,19.1018887358127,19.1480285636769,18.695858250607,18.695858250607,302666.928907437,0.0,1.0
2005-05-27,20.97,21.16,20.76,20.78,222400,19.3510438062798,19.5263751521641,19.1572565292498,19.1757124603955,241006.534153291,0.0,1.0
2005-05-31,20.55,21.08,20.55,21.0,416400,18.9634692522198,19.4525514275812,18.9634692522198,19.3787277029984,451237.054053195,0.0,1.0
2005-06-01,20.97,20.97,20.47,20.54,399500,19.3510438062798,19.3510438062798,18.889645527637,18.954241286647,432923.158247481,0.0,1.0
2005-06-02,21.13,21.2,20.73,20.82,281900,19.4986912554455,19.5632870144555,19.1295726325312,19.2126243226869,305484.451339086,0.0,1.0
2005-06-03,20.61,21.19,20.57,21.03,231700,19.018837045657,19.5540590488826,18.9819251833655,19.4064115997169,251084.595158801,0.0,1.0
2005-06-06,21.17,21.2,20.57,20.57,314700,19.5356031177369,19.5632870144555,18.9819251833655,18.9819251833655,341028.580476802,0.0,1.0
2005-06-07,21.08,21.33,21.0,21.2,284900,19.4525514275812,19.6832505669026,19.3787277029984,19.5632870144555,308735.438760219,0.0,1.0
2005-06-08,20.77,21.19,20.64,21.15,318200,19.1664844948227,19.5540590488826,19.0465209423755,19.5171471865912,344821.399134789,0.0,1.0
2005-06-09,21.26,21.26,20.65,20.79,192700,19.6186548078926,19.6186548078926,19.0557489079484,19.1849404259684,208821.758684079,0.0,1.0
2005-06-10,21.1,21.28,20.81,21.28,161400,19.4710073587269,19.6371107390383,19.2033963571141,19.6371107390383,174903.12325693,0.0,1.0
2005-06-13,21.61,21.65,20.92,20.99,263300,19.9416336029426,19.978545465234,19.3049039784155,19.3694997374255,285328.329328064,0.0,1.0
2005-06-14,21.69,21.7,21.5,21.68,155000,20.0154573275254,20.0246852930983,19.8401259816412,20.0062293619526,167967.683425181,0.0,1.0
2005-06-15,21.4,21.73,21.09,21.73,225200,19.7478463259126,20.0523691898169,19.4617793931541,20.0523691898169,244040.789079681,0.0,1.0
2005-06-16,21.41,21.64,21.22,21.3,200900,19.7570742914855,19.9693174996612,19.5817429456012,19.655566670184,217707.790968508,0.0,1.0
2005-06-17,20.76,21.6,20.71,21.55,559700,19.1572565292498,19.9324056373697,19.1111167013855,19.8862658095055,606525.886535958,0.0,1.0
2005-06-20,20.62,20.73,20.33,20.72,151200,19.0280650112298,19.1295726325312,18.760454009617,19.1203446669584,163849.766025079,0.0,1.0
2005-06-21,20.26,20.89,20.21,20.67,205100,18.695858250607,19.2772200816969,18.6497184227427,19.0742048390941,222259.173358093,0.0,1.0
2005-06-22,19.97,20.34,19.92,20.26,285900,18.4282472489942,18.7696819751898,18.3821074211299,18.695858250607,309819.101233929,0.0,1.0
2005-06-23,19.76,20.05,18.55,18.55,578700,18.2344599719642,18.502070973577,17.1178761376485,17.1178761376485,627115.473536463,0.0,1.0
2005-06-24,19.5,20.02,19.06,19.72,1693000,17.9945328670699,18.4743870768584,17.5885023818642,18.1975481096727,1834640.56799245,0.0,1.0
2005-06-27,19.81,20.19,19.33,19.59,429500,18.2805997998284,18.631262491597,17.8376574523313,18.0775845572256,465433.032458807,0.0,1.0
2005-06-28,20.0,20.01,19.35,19.72,311000,18.4559311457127,18.4651591112856,17.8561133834771,18.1975481096727,337019.029324072,0.0,1.0
2005-06-29,20.33,20.33,20.01,20.07,397800,18.760454009617,18.760454009617,18.4651591112856,18.5205269047227,431080.932042172,0.0,1.0
2005-06-30,19.9,20.5,19.9,20.43,217600,18.3636514899842,18.9173294243555,18.3636514899842,18.8527336653455,235804.954279478,0.0,1.0
2005-07-01,20.33,20.68,20.1,20.1,394800,18.760454009617,19.083432804667,18.5482108014413,18.5482108014413,427829.944621039,0.0,1.0
2005-07-05,20.69,20.92,20.38,20.39,488000,19.0926607702398,19.3049039784155,18.8065938374813,18.8158218030541,528827.287170891,0.0,1.0
2005-07-06,20.35,20.8,20.3,20.65,360900,18.7789099407627,19.1941683915412,18.7327701128984,19.0557489079484,391093.786762242,0.0,1.0
2005-07-07,20.2,20.35,19.71,20.12,295800,18.6404904571698,18.7789099407627,18.1883201440999,18.566666732587,320547.359723667,0.0,1.0
2005-07-08,20.24,20.6,19.98,20.3,536900,18.6774023194613,19.0096090800841,18.437475214567,18.7327701128984,581818.38213535,0.0,1.0
2005-07-11,20.65,20.7,20.1,20.1,229800,19.0557489079484,19.1018887358127,18.5482108014413,18.5482108014413,249025.636458751,0.0,1.0
2005-07-12,20.54,20.84,20.25,20.5,155900,18.954241286647,19.2310802538327,18.6866302850341,18.9173294243555,168942.97965152,0.0,1.0
2005-07-13,20.4,20.71,20.26,20.46,266700,18.825049768627,19.1111167013855,18.695858250607,18.8804175620641,289012.781738681,0.0,1.0
2005-07-14,20.1,20.55,20.04,20.55,332700,18.5482108014413,18.9634692522198,18.4928430080041,18.9634692522198,360534.505003596,0.0,1.0
2005-07-15,20.09,20.43,19.94,19.94,150600,18.5389828358684,18.8527336653455,18.4005633522756,18.4005633522756,163199.568540853,0.0,1.0
2005-07-18,19.76,19.95,19.54,19.59,390500,18.2344599719642,18.4097913178484,18.0314447293613,18.0775845572256,423170.195984083,0.0,1.0
2005-07-19,19.86,20.1,19.7,19.94,310400,18.3267396276927,18.5482108014413,18.179092178527,18.4005633522756,336368.831839846,0.0,1.0
2005-07-20,20.43,20.55,19.61,19.97,292200,18.8527336653455,18.9634692522198,18.0960404883713,18.4282472489942,316646.174818308,0.0,1.0
2005-07-21,19.99,20.61,19.88,20.58,345500,18.4467031801399,19.018837045657,18.3451955588384,18.9911531489384,374405.384667095,0.0,1.0
2005-07-22,20.24,20.24,19.77,19.99,323700,18.6774023194613,18.6774023194613,18.243687937537,18.4467031801399,350781.542740199,0.0,1.0
2005-07-25,19.82,20.15,19.63,20.13,172100,18.2898277654013,18.5943506293056,18.114496419517,18.5758946981598,186498.311725636,0.0,1.0
2005-07-26,20.01,20.2,19.79,19.94,226900,18.4651591112856,18.6404904571698,18.2621438686827,18.4005633522756,245883.015284989,0.0,1.0
2005-07-27,19.75,20.2,19.7,20.11,267800,18.2252320063913,18.6404904571698,18.179092178527,18.5574387670141,290204.810459763,0.0,1.0
2005-07-28,20.27,20.38,19.65,19.75,709100,18.7050862161798,18.8065938374813,18.1329523506627,18.2252320063913,768425.060108359,0.0,1.0
2005-07-29,19.89,20.24,19.75,20.23,370300,18.3544235244113,18.6774023194613,18.2252320063913,18.6681743538884,401280.214015124,0.0,1.0
2005-08-01,20.03,20.18,19.88,20.0,381400,18.4836150424313,18.6220345260241,18.3451955588384,18.4559311457127,413308.867473314,0.0,1.0
2005-08-02,19.85,20.1,19.73,19.99,317100,18.3175116621199,18.5482108014413,18.2067760752456,18.4467031801399,343629.370413707,0.0,1.0
2005-08-03,19.8,19.91,19.68,19.77,268300,18.2713718342556,18.372879455557,18.1606362473813,18.243687937537,290746.641696619,0.0,1.0
2005-08-04,19.54,19.75,19.52,19.65,268500,18.0314447293613,18.2252320063913,18.0129887982156,18.1329523506627,290963.374191361,0.0,1.0
2005-08-05,19.05,19.56,19.01,19.4,336700,17.5792744162914,18.049900660507,17.5423625539999,17.9022532113413,364869.154898439,0.0,1.0
2005-08-08,19.04,19.39,18.82,19.21,253100,17.5700464507185,17.8930252457685,17.3670312081157,17.7269218654571,274274.972096214,0.0,1.0
2005-08-09,18.95,19.05,18.75,18.98,461800,17.4869947605628,17.5792744162914,17.3024354491057,17.5146786572814,500435.330359666,0.0,1.0
2005-08-10,18.64,19.03,18.51,18.95,520100,17.2009278278043,17.5608184851457,17.0809642753571,17.4869947605628,563612.852577007,0.0,1.0
2005-08-11,18.65,18.76,18.53,18.64,415000,17.2101557933771,17.3116634146785,17.0994202065028,17.2009278278043,449719.926589999,0.0,1.0
2005-08-12,18.3,18.61,18.02,18.61,541600,16.8871769983271,17.1732439310857,16.6287939622872,17.1732439310857,586911.595761793,0.0,1.0
2005-08-15,18.51,18.65,18.26,18.26,513200,17.0809642753571,17.2101557933771,16.8502651360357,16.8502651360357,556135.581508404,0.0,1.0
2005-08-16,18.25,18.53,18.15,18.4,336100,16.8410371704629,17.0994202065028,16.7487575147343,16.9794566540557,364218.957414213,0.0,1.0
2005-08-17,18.25,18.4,18.15,18.3,497500,16.8410371704629,16.9794566540557,16.7487575147343,16.8871769983271,539122.080671142,0.0,1.0
2005-08-18,18.01,18.17,17.9,18.17,668900,16.6195659967143,16.76721344588,16.5180583754129,16.76721344588,724861.828665182,0.0,1.0
2005-08-19,18.26,19.45,18.2,19.32,1152300,16.8502651360357,17.9483930392056,16.7948973425986,17.8284294867585,1248704.268457,0.0,1.0
2005-08-22,17.65,18.45,17.4,18.36,775000,16.2873592360915,17.02559648192,16.0566600967701,16.9425447917643,839838.4171259,0.0,1.0
2005-08-23,17.86,18.35,17.77,18.3,997800,16.4811465131215,16.9333168261914,16.3980948229658,16.8871769983271,1081278.41626867,0.0,1.0
2005-08-24,17.84,18.1,17.82,17.84,672900,16.4626905819757,16.70261768687,16.44423465083,16.4626905819757,729196.478560027,0.0,1.0
2005-08-25,17.92,17.99,17.8,17.86,562500,16.5365143065586,16.6011100655686,16.4257787196843,16.4811465131215,609560.141462348,0.0,1.0
2005-08-26,17.81,17.91,17.62,17.86,1071600,16.4350066852572,16.5272863409857,16.2596753393729,16.4811465131215,1161252.70682854,0.0,1.0
2005-08-29,18.06,18.12,17.69,17.69,1133700,16.6657058245786,16.7210736180157,16.3242710983829,16.3242710983829,1228548.14644598,0.0,1.0
2005-08-30,18.1,18.26,17.99,18.1,642000,16.70261768687,16.8502651360357,16.6011100655686,16.70261768687,695711.30812236,0.0,1.0
2005-08-31,18.47,18.65,18.0,18.1,682200,17.0440524130657,17.2101557933771,16.6103380311414,16.70261768687,739274.539565535,0.0,1.0
2005-09-01,18.59,18.64,18.2,18.38,492200,17.15478799994,17.2009278278043,16.7948973425986,16.96100072291,533378.669560475,0.0,1.0
2005-09-02,18.55,18.77,18.44,18.54,430800,17.1178761376485,17.3208913802514,17.0163685163471,17.1086481720757,466841.793674632,0.0,1.0
2005-09-06,18.86,18.89,18.53,18.57,351900,17.4039430704071,17.4316269671257,17.0994202065028,17.1363320687943,381340.824498845,0.0,1.0
2005-09-07,18.84,18.89,18.54,18.89,289700,17.3854871392614,17.4316269671257,17.1086481720757,17.4316269671257,313937.01863403,0.0,1.0
2005-09-08,18.75,18.76,18.46,18.69,438700,17.3024354491057,17.3116634146785,17.0348244474928,17.2470676556685,475402.727216945,0.0,1.0
2005-09-09,19.05,19.14,18.62,18.75,988200,17.5792744162914,17.6623261064471,17.1824718966585,17.3024354491057,1070875.25652105,0.0,1.0
2005-09-12,19.16,19.21,18.78,18.92,428400,17.6807820375928,17.7269218654571,17.3301193458242,17.4593108638442,464241.003737724,0.0,1.0
2005-09-13,19.01,19.08,18.85,19.04,717600,17.5423625539999,17.6069583130099,17.3947151048342,17.5700464507185,777636.191134901,0.0,1.0
2005-09-14,19.05,19.08,18.9,19.0,546600,17.5792744162914,17.6069583130099,17.4408549326985,17.5331345884271,592329.908130344,0.0,1.0
2005-09-15,19.13,19.26,19.02,19.05,657800,17.6530981408742,17.7730616933213,17.5515905195728,17.5792744162914,712833.175206992,0.0,1.0
2005-09-16,19.33,19.36,19.12,19.23,1258500,17.8376574523313,17.8653413490499,17.6438701753014,17.7453777966028,1363789.2231651,0.0,1.0
2005-09-19,19.0,19.33,18.78,19.33,788100,17.5331345884271,17.8376574523313,17.3301193458242,17.8376574523313,854034.395531513,0.0,1.0
2005-09-20,19.07,19.08,18.87,19.0,846300,17.5977303474371,17.6069583130099,17.41317103598,17.5331345884271,917103.551501484,0.0,1.0
2005-09-21,18.54,18.95,18.54,18.93,466700,17.1086481720757,17.4869947605628,17.1086481720757,17.4685388294171,505745.276480849,0.0,1.0
2005-09-22,18.77,18.82,18.11,18.41,502500,17.3208913802514,17.3670312081157,16.7118456524429,16.9886846196286,544540.393039697,0.0,1.0
2005-09-23,18.63,18.65,18.35,18.65,407600,17.1916998622314,17.2101557933771,16.9333168261914,17.2101557933771,441700.824284539,0.0,1.0
2005-09-26,18.95,18.95,18.65,18.65,513100,17.4869947605628,17.4869947605628,17.2101557933771,17.2101557933771,556027.215261032,0.0,1.0
2005-09-27,19.02,19.26,18.88,19.07,312700,17.5515905195728,17.7730616933213,17.4223990015528,17.5977303474371,338861.25552938,0.0,1.0
2005-09-28,18.87,19.02,18.69,19.02,231900,17.41317103598,17.5515905195728,17.2470676556685,17.5515905195728,251301.327653543,0.0,1.0
2005-09-29,19.04,19.04,18.49,18.83,225000,17.5700464507185,17.5700464507185,17.0625083442114,17.3762591736885,243824.056584939,0.0,1.0
2005-09-30,19.05,19.15,18.92,19.0,288700,17.5792744162914,17.6715540720199,17.4593108638442,17.5331345884271,312853.356160319,0.0,1.0
2005-10-03,19.37,19.62,19.0,19.08,509000,17.8745693146228,18.1052684539442,17.5331345884271,17.6069583130099,551584.199118817,0.0,1.0
2005-10-04,19.72,19.9,19.31,19.35,722000,18.1975481096727,18.3636514899842,17.8192015211856,17.8561133834771,782404.306019229,0.0,1.0
2005-10-05,19.52,20.1,19.52,19.75,896500,18.0129887982156,18.5482108014413,18.0129887982156,18.2252320063913,971503.40768177,0.0,1.0
2005-10-06,19.91,19.96,19.58,19.7,673500,18.372879455557,18.4190192834213,18.0683565916528,18.179092178527,729846.676044252,0.0,1.0
2005-10-07,20.39,20.57,19.92,19.99,695500,18.8158218030541,18.9819251833655,18.3821074211299,18.4467031801399,753687.250465891,0.0,1.0
2005-10-10,20.21,20.4,20.02,20.4,308900,18.6497184227427,18.825049768627,18.4743870768584,18.825049768627,334743.338129279,0.0,1.0
2005-10-11,19.93,20.64,19.91,20.28,590700,18.3913353867027,19.0465209423755,18.372879455557,18.7143141817527,640119.423220995,0.0,1.0
2005-10-12,19.88,20.24,19.85,20.01,671800,18.3451955588384,18.6774023194613,18.3175116621199,18.4651591112856,728004.449838945,0.0,1.0
2005-10-13,19.72,20.15,19.67,20.06,583300,18.1975481096727,18.5943506293056,18.1514082818085,18.5112989391499,632100.320915535,0.0,1.0
2005-10-14,19.5,19.85,19.36,19.79,458200,17.9945328670699,18.3175116621199,17.8653413490499,18.2621438686827,496534.145454307,0.0,1.0
2005-10-17,19.59,19.6,19.32,19.51,342300,18.0775845572256,18.0868125227985,17.8284294867585,18.0037608326428,370937.664751221,0.0,1.0
2005-10-18,19.69,19.88,19.39,19.6,562000,18.1698642129542,18.3451955588384,17.8930252457685,18.0868125227985,609018.310225492,0.0,1.0
2005-10-19,20.74,20.74,19.4,19.76,454500,19.1388005981041,19.1388005981041,17.9022532113413,18.2344599719642,492524.594301577,0.0,1.0
2005-10-20,20.71,20.71,20.17,20.6,1144800,19.1111167013855,19.1111167013855,18.6128065604513,19.0096090800841,1240576.79990417,0.0,1.0
2005-10-21,20.65,21.59,20.65,21.0,1595300,19.0557489079484,19.9231776717969,19.0557489079484,19.3787277029984,1728766.7443109,0.0,1.0
2005-10-24,21.76,21.88,20.77,20.88,736800,20.0800530865354,20.1907886734097,19.1664844948227,19.2679921161241,798442.510630149,0.0,1.0
2005-10-25,21.84,21.95,21.61,21.76,432800,20.1538768111183,20.2553844324197,19.9416336029426,20.0800530865354,469009.118622052,0.0,1.0
2005-10-26,22.32,22.5,21.75,21.86,570000,20.5968191586154,20.7629225389268,20.0708251209626,20.172332742264,617687.610015179,0.0,1.0
2005-10-27,21.5,22.53,21.45,22.26,506600,19.8401259816412,20.7906064356454,19.7939861537769,20.5414513651783,548983.409181911,0.0,1.0
2005-10-28,22.28,22.32,21.7,21.71,403900,20.559907296324,20.5968191586154,20.0246852930983,20.0339132586712,437691.273131808,0.0,1.0
2005-10-31,22.6,22.95,22.29,22.49,485000,20.8552021946554,21.1781809897053,20.5691352618968,20.753694573354,525576.299749757,0.0,1.0
2005-11-01,22.47,22.87,22.35,22.6,340200,20.7352386422082,21.1043572651225,20.624503055334,20.8552021946554,368661.973556429,0.0,1.0
2005-11-02,23.34,23.53,22.4,22.45,484800,21.5380716470467,21.713402992931,20.6706428831982,20.7167827110625,525359.567255017,0.0,1.0
2005-11-03,23.38,23.45,23.01,23.34,767200,21.5749835093382,21.6395792683482,21.2335487831425,21.5380716470467,831385.849830956,0.0,1.0
2005-11-04,23.68,23.9,23.35,23.38,691100,21.8518224765239,22.0548377191267,21.5472996126196,21.5749835093382,748919.135581561,0.0,1.0
2005-11-07,23.8,24.0,23.49,23.75,652600,21.9625580633981,22.1471173748553,21.6764911306396,21.9164182355339,707198.130343696,0.0,1.0
2005-11-08,23.54,23.75,23.35,23.75,621200,21.7226309585039,21.9164182355339,21.5472996126196,21.9164182355339,673171.128669174,0.0,1.0
2005-11-09,23.51,23.7,23.29,23.53,274300,21.6949470617853,21.8702784076696,21.4919318191825,21.713402992931,297248.616538884,0.0,1.0
2005-11-10,23.97,24.18,23.11,23.48,355600,22.1194334781367,22.3132207551667,21.325828438871,21.6672631650667,385350.375651575,0.0,1.0
2005-11-11,23.98,24.14,23.6,24.05,153100,22.1286614437096,22.2763088928753,21.777998751941,22.1932572027195,165908.724725129,0.0,1.0
2005-11-14,23.65,24.15,23.47,24.09,276700,21.8241385798053,22.2855368584481,21.6580351994939,22.230169065011,299849.40647579,0.0,1.0
2005-11-15,23.67,24.02,23.43,23.68,264000,21.842594510951,22.165573306001,21.6211233372025,21.8518224765239,286086.893059662,0.0,1.0
2005-11-16,23.33,23.66,23.03,23.62,258000,21.5288436814739,21.8333665453781,21.2520047142882,21.7964546830867,279584.918217397,0.0,1.0
2005-11-17,23.51,23.73,23.31,23.33,432100,21.6949470617853,21.8979623043881,21.5103877503282,21.5288436814739,468250.554890454,0.0,1.0
2005-11-18,23.96,23.99,23.44,23.77,306000,22.1102055125638,22.1378894092824,21.6303513027753,21.9348741666796,331600.716955518,0.0,1.0
2005-11-21,24.11,24.14,23.5,23.94,206900,22.2486249961567,22.2763088928753,21.6857190962124,22.0917495814181,224209.765810773,0.0,1.0
2005-11-22,23.91,24.08,23.51,24.08,372500,22.0640656846996,22.2209410994381,21.6949470617853,22.2209410994381,403664.271457287,0.0,1.0
2005-11-23,23.72,24.2,23.64,23.86,191500,21.8887343388153,22.3316766863124,21.8149106142324,22.0179258568353,207521.363715626,0.0,1.0
2005-11-25,23.05,23.75,22.9,23.75,430200,21.2704606454339,21.9164182355339,21.1320411618411,21.9164182355339,466191.596190404,0.0,1.0
2005-11-28,22.98,23.26,22.95,23.1,460300,21.2058648864239,21.4642479224639,21.1781809897053,21.3166004732982,498809.8366491,0.0,1.0
2005-11-29,23.35,23.72,23.13,23.13,298500,21.5472996126196,21.8887343388153,21.3442843700168,21.3442843700168,323473.248402686,0.0,1.0
2005-11-30,23.22,23.6,23.11,23.31,191000,21.4273360601725,21.777998751941,21.325828438871,21.5103877503282,206979.53247877,0.0,1.0
2005-12-01,23.95,24.01,23.22,23.3,225300,22.100977546991,22.1563453404281,21.4273360601725,21.5011597847553,244149.155327052,0.0,1.0
2005-12-02,23.46,23.98,23.12,23.98,282300,21.648807233921,22.1286614437096,21.3350564044439,22.1286614437096,305917.916328571,0.0,1.0
2005-12-05,24.39,24.84,23.48,23.5,841700,22.5070080321967,22.9222664829752,21.6672631650667,21.6857190962124,912118.704122413,0.0,1.0
2005-12-06,21.87,22.5,20.7,21.55,3427700,20.1815607078369,20.7629225389268,19.1018887358127,19.8862658095055,3714469.86113864,0.0,1.0
2005-12-07,22.46,22.75,22.07,22.07,1374800,20.7260106766354,20.9936216782482,20.366120019294,20.366120019294,1489819.16885766,0.0,1.0
2005-12-08,22.24,22.5,21.98,22.37,486000,20.5229954340325,20.7629225389268,20.2830683291383,20.6429589864797,526659.96222347,0.0,1.0
2005-12-09,21.97,22.24,21.85,22.17,391400,20.2738403635654,20.5229954340325,20.1631047766911,20.4583996750226,424145.492210424,0.0,1.0
2005-12-12,21.74,21.99,21.21,21.95,596300,20.0615971553897,20.2922962947111,19.5725149800283,20.2553844324197,646187.933073775,0.0,1.0
2005-12-13,21.68,21.8,21.42,21.67,266500,20.0062293619526,20.1169649488269,19.7663022570583,19.9970013963797,288796.049243939,0.0,1.0
2005-12-14,21.86,22.01,21.49,21.65,255600,20.172332742264,20.3107522258568,19.8308980160683,19.978545465234,276984.128280491,0.0,1.0
2005-12-15,21.25,21.8,21.12,21.7,321000,19.6094268423198,20.1169649488269,19.4894632898726,20.0246852930983,347855.654061179,0.0,1.0
2005-12-16,21.17,21.52,21.05,21.31,636300,19.5356031177369,19.8585819127869,19.4248675308626,19.6647946357569,689534.432022209,0.0,1.0
2005-12-19,20.85,21.19,20.67,21.13,345900,19.2403082194055,19.5540590488826,19.0742048390941,19.4986912554455,374838.84965658,0.0,1.0
2005-12-20,20.44,20.95,20.23,20.83,429200,18.8619616309184,19.3325878751341,18.6681743538884,19.2218522882598,465107.933716693,0.0,1.0
2005-12-21,20.45,20.81,20.3,20.4,670100,18.8711895964913,19.2033963571141,18.7327701128984,18.825049768627,726162.223633633,0.0,1.0
2005-12-22,20.27,20.45,20.09,20.45,442300,18.7050862161798,18.8711895964913,18.5389828358684,18.8711895964913,479303.912122306,0.0,1.0
2005-12-23,20.61,20.76,20.33,20.35,186900,19.018837045657,19.1572565292498,18.760454009617,18.7789099407627,202536.516336556,0.0,1.0
2005-12-27,20.23,20.8,20.2,20.66,230400,18.6681743538884,19.1941683915412,18.6404904571698,19.0649768735212,249675.833942978,0.0,1.0
2005-12-28,20.35,20.48,20.23,20.26,211700,18.7789099407627,18.8988734932098,18.6681743538884,18.695858250607,229411.345684585,0.0,1.0
2005-12-29,20.2,20.4,20.1,20.26,177100,18.6404904571698,18.825049768627,18.5482108014413,18.695858250607,191916.62409419,0.0,1.0
2005-12-30,20.0,20.15,19.87,20.05,210700,18.4559311457127,18.5943506293056,18.3359675932656,18.502070973577,228327.683210874,0.0,1.0
2006-01-03,19.45,19.58,18.5,18.5,1176500,17.9483930392056,18.0683565916528,17.0717363097843,17.0717363097843,1274928.90032081,0.0,1.0
2006-01-04,19.53,19.73,19.38,19.5,673800,18.0222167637885,18.2067760752456,17.8837972801956,17.9945328670699,730171.774786364,0.0,1.0
2006-01-05,19.5,19.65,19.38,19.53,359600,17.9945328670699,18.1329523506627,17.8837972801956,18.0222167637885,389685.025546418,0.0,1.0
2006-01-06,19.68,19.77,19.46,19.55,430100,18.1606362473813,18.243687937537,17.9576210047785,18.0406726949342,466083.229943033,0.0,1.0
2006-01-09,19.3,19.84,19.28,19.67,441200,17.8099735556128,18.308283696547,17.7915176244671,18.1514082818085,478111.883401222,0.0,1.0
2006-01-10,19.37,19.5,19.17,19.28,275900,17.8745693146228,17.9945328670699,17.6900100031656,17.7915176244671,298982.476496821,0.0,1.0
2006-01-11,19.57,19.59,18.98,19.44,476200,18.0591286260799,18.0775845572256,17.5146786572814,17.9391650736328,516040.069981102,0.0,1.0
2006-01-12,19.25,19.45,19.1,19.42,220800,17.7638337277485,17.9483930392056,17.6254142441556,17.9207091424871,239272.674195354,0.0,1.0
2006-01-13,19.16,19.8,19.08,19.8,287700,17.6807820375928,18.2713718342556,17.6069583130099,18.2713718342556,311769.693686609,0.0,1.0
2006-01-17,18.96,19.09,18.75,18.99,255000,17.4962227261357,17.6161862785828,17.3024354491057,17.5239066228542,276333.930796264,0.0,1.0
2006-01-18,19.12,19.17,18.91,18.91,318100,17.6438701753014,17.6900100031656,17.4500828982714,17.4500828982714,344713.032887418,0.0,1.0
2006-01-19,19.92,19.94,19.3,19.45,600700,18.3821074211299,18.4005633522756,17.8099735556128,17.9483930392056,650956.047958101,0.0,1.0
2006-01-20,19.31,19.99,19.23,19.99,469000,17.8192015211856,18.4467031801399,17.7453777966028,18.4467031801399,508237.700170385,0.0,1.0
2006-01-23,18.75,19.3,18.63,19.3,442500,17.3024354491057,17.8099735556128,17.1916998622314,17.8099735556128,479520.644617046,0.0,1.0
2006-01-24,19.56,19.61,18.86,18.86,280700,18.049900660507,18.0960404883713,17.4039430704071,17.4039430704071,304184.056370634,0.0,1.0
2006-01-25,19.8,20.52,19.3,19.52,886300,18.2713718342556,18.9357853555012,17.8099735556128,18.0129887982156,960450.050449918,0.0,1.0
2006-01-26,20.76,21.05,19.9,19.9,525400,19.1572565292498,19.4248675308626,18.3636514899842,18.3636514899842,569356.263687676,0.0,1.0
2006-01-27,23.61,24.29,21.5,22.0,2219200,21.7872267175139,22.4147283764681,19.8401259816412,20.301524260284,2404863.76165909,0.0,1.0
2006-01-30,23.29,23.82,23.19,23.45,1705100,21.4919318191825,21.9810139945439,21.3996521634539,21.6395792683482,1847752.88392435,0.0,1.0
2006-01-31,22.99,23.5,22.81,23.24,533100,21.2150928519968,21.6857190962124,21.0489894716854,21.4457919913182,577700.464735248,0.0,1.0
2006-02-01,23.25,23.47,22.94,23.0,639500,21.455019956891,21.6580351994939,21.1689530241325,21.2243208175696,693002.151938084,0.0,1.0
2006-02-02,22.85,23.36,22.7,23.15,463800,21.0859013339768,21.5565275781925,20.9474818503839,21.3627403011625,502602.655307088,0.0,1.0
2006-02-03,22.73,23.24,22.73,22.85,529200,20.9751657471025,21.4457919913182,20.9751657471025,21.0859013339768,573474.181087777,0.0,1.0
2006-02-06,22.77,22.86,22.51,22.77,385200,21.0120776093939,21.0951292995496,20.7721505044997,21.0120776093939,417426.784873417,0.0,1.0
2006-02-07,23.3,23.44,22.85,22.86,558100,21.5011597847553,21.6303513027753,21.0859013339768,21.0951292995496,604792.026578021,0.0,1.0
2006-02-08,23.25,23.48,23.04,23.3,409200,21.455019956891,21.6672631650667,21.2612326798611,21.5011597847553,443434.684242477,0.0,1.0
2006-02-09,23.1,23.32,22.98,23.2,314200,21.3166004732982,21.519615715901,21.2058648864239,21.4088801290268,340486.749239946,0.0,1.0
2006-02-10,23.1,23.25,22.83,23.14,280200,21.3166004732982,21.455019956891,21.0674454028311,21.3535123355896,303642.225133777,0.0,1.0
2006-02-13,22.84,23.1,22.73,23.05,288600,21.0766733684039,21.3166004732982,20.9751657471025,21.2704606454339,312744.989912949,0.0,1.0
2006-02-14,22.9,23.15,22.66,22.9,262800,21.1320411618411,21.3627403011625,20.9105699880925,21.1320411618411,284786.498091208,0.0,1.0
2006-02-15,22.92,23.0,22.53,22.8,338700,21.1504970929868,21.2243208175696,20.7906064356454,21.0397615061125,367036.479845861,0.0,1.0
2006-02-16,22.96,23.1,22.75,23.04,139000,21.1874089552782,21.3166004732982,20.9936216782482,21.2612326798611,150629.083845807,0.0,1.0
2006-02-17,22.78,23.05,22.7,23.05,193200,21.0213055749668,21.2704606454339,20.9474818503839,21.2704606454339,209363.589920934,0.0,1.0
2006-02-21,22.87,22.96,22.63,22.75,549800,21.1043572651225,21.1874089552782,20.8828860913739,20.9936216782482,595797.62804622,0.0,1.0
2006-02-22,23.19,23.38,22.94,22.98,227900,21.3996521634539,21.5749835093382,21.1689530241325,21.2058648864239,246966.677758701,0.0,1.0
2006-02-23,23.96,24.19,23.6,23.6,512200,22.1102055125638,22.3224487207395,21.777998751941,21.777998751941,555051.919034694,0.0,1.0
2006-02-24,24.27,24.3,23.73,23.9,472800,22.3962724453224,22.423956342041,21.8979623043881,22.0548377191267,512355.617570485,0.0,1.0
2006-02-27,24.49,24.68,24.2,24.29,655500,22.5992876879252,22.7746190338095,22.3316766863124,22.4147283764681,710340.751517457,0.0,1.0
2006-02-28,23.48,23.75,23.24,23.75,1087100,21.6672631650667,21.9164182355339,21.4457919913182,21.9164182355339,1178049.47517106,0.0,1.0
2006-03-01,23.99,24.08,23.44,23.48,632100,22.1378894092824,22.2209410994381,21.6303513027753,21.6672631650667,684983.049632623,0.0,1.0
2006-03-02,23.59,23.95,23.5,23.94,378000,21.7687707863682,22.100977546991,21.6857190962124,22.0917495814181,409624.415062697,0.0,1.0
2006-03-03,23.71,24.06,23.12,23.34,773000,21.8795063732424,22.2024851682924,21.3350564044439,21.5380716470467,837671.092178481,0.0,1.0
2006-03-06,23.62,24.17,22.95,22.95,1002300,21.7964546830867,22.3039927895938,21.1781809897053,21.1781809897053,1086154.89740038,0.0,1.0
2006-03-07,23.49,24.0,23.2,23.4,526700,21.6764911306396,22.1471173748553,21.4088801290268,21.5934394404839,570765.0249035,0.0,1.0
2006-03-08,23.48,23.72,23.12,23.49,214200,21.6672631650667,21.8887343388153,21.3350564044439,21.6764911306396,232120.501868863,0.0,1.0
2006-03-09,23.85,24.09,23.5,23.58,317900,22.0086978912624,22.230169065011,21.6857190962124,21.7595428207953,344496.300392677,0.0,1.0
2006-03-10,24.21,24.26,23.73,23.85,633100,22.3409046518852,22.3870444797495,21.8979623043881,22.0086978912624,686066.712106335,0.0,1.0
2006-03-13,23.44,24.19,23.37,24.11,456400,21.6303513027753,22.3224487207395,21.5657555437653,22.2486249961567,494583.553001628,0.0,1.0
2006-03-14,23.2,23.43,23.03,23.43,957900,21.4088801290268,21.6211233372025,21.2520047142882,21.6211233372025,1038040.28356761,0.0,1.0
2006-03-15,23.18,23.25,23.07,23.2,536600,21.390424197881,21.455019956891,21.2889165765796,21.4088801290268,581493.283393238,0.0,1.0
2006-03-16,23.17,23.3,23.07,23.25,1756800,21.3811962323082,21.5011597847553,21.2889165765796,21.455019956891,1903778.2338152,0.0,1.0
2006-03-17,23.11,23.21,23.01,23.08,977600,21.325828438871,21.4181080945996,21.2335487831425,21.2981445421525,1059388.43429972,0.0,1.0
2006-03-20,22.8,23.18,22.64,23.17,1185800,21.0397615061125,21.390424197881,20.8921140569468,21.3811962323082,1285006.96132632,0.0,1.0
2006-03-21,22.0,22.8,21.97,22.8,746100,20.301524260284,21.0397615061125,20.2738403635654,21.0397615061125,808520.571635658,0.0,1.0
2006-03-22,22.13,22.22,21.71,22.08,719700,20.4214878127311,20.5045395028868,20.0339132586712,20.3753479848668,779911.882329693,0.0,1.0
2006-03-23,22.38,22.56,21.82,22.05,1249600,20.6521869520525,20.8182903323639,20.1354208799726,20.3476640881483,1354144.62714907,0.0,1.0
2006-03-24,22.31,22.42,22.08,22.42,242700,20.5875911930425,20.689098814344,20.3753479848668,20.689098814344,263004.882369622,0.0,1.0
2006-03-27,22.49,22.65,22.3,22.4,283800,20.753694573354,20.9013420225197,20.5783632274697,20.6706428831982,307543.410039136,0.0,1.0
2006-03-28,22.49,22.6,22.35,22.52,396000,20.753694573354,20.8552021946554,20.624503055334,20.7813784700725,429130.339589492,0.0,1.0
2006-03-29,22.47,22.58,22.35,22.58,430800,20.7352386422082,20.8367462635097,20.624503055334,20.8367462635097,466841.793674631,0.0,1.0
2006-03-30,22.45,22.55,22.31,22.4,226300,20.7167827110625,20.8090623667911,20.5875911930425,20.6706428831982,245232.817800764,0.0,1.0
2006-03-31,22.77,22.8,22.37,22.58,411600,21.0120776093939,21.0397615061125,20.6429589864797,20.8367462635097,446035.474179383,0.0,1.0
2006-04-03,22.26,22.78,21.97,22.78,400800,20.5414513651783,21.0213055749668,20.2738403635654,21.0213055749668,434331.919463304,0.0,1.0
2006-04-04,22.29,22.47,22.17,22.38,383100,20.5691352618968,20.7352386422082,20.4583996750226,20.6521869520525,415151.093678624,0.0,1.0
2006-04-05,22.41,22.54,22.11,22.39,283100,20.6798708487711,20.7998344012182,20.4030318815854,20.6614149176254,306784.846307539,0.0,1.0
2006-04-06,22.28,22.39,21.96,22.35,576100,20.559907296324,20.6614149176254,20.2646123979926,20.624503055334,624297.951104815,0.0,1.0
2006-04-07,21.95,22.51,21.9,22.4,760800,20.2553844324197,20.7721505044997,20.2092446045554,20.6706428831982,824450.409999208,0.0,1.0
2006-04-10,22.0,22.35,21.91,21.95,410400,20.301524260284,20.624503055334,20.2184725701283,20.2553844324197,444735.079210929,0.0,1.0
2006-04-11,21.85,22.4,21.79,22.4,229800,20.1631047766911,20.6706428831982,20.107736983254,20.6706428831982,249025.636458752,0.0,1.0
2006-04-12,22.02,22.19,21.83,21.85,126600,20.3199801914297,20.4768556061683,20.1446488455454,20.1631047766911,137191.669171792,0.0,1.0
2006-04-13,21.68,22.02,21.52,22.02,283200,20.0062293619526,20.3199801914297,19.8585819127869,20.3199801914297,306893.21255491,0.0,1.0
2006-04-17,21.68,21.79,21.25,21.26,238100,20.0062293619526,20.107736983254,19.6094268423198,19.6186548078926,258020.034990551,0.0,1.0
2006-04-18,22.46,22.55,21.75,21.75,480200,20.7260106766354,20.8090623667911,20.0708251209626,20.0708251209626,520374.719875945,0.0,1.0
2006-04-19,22.49,22.67,22.21,22.47,744700,20.753694573354,20.9197979536654,20.495311537314,20.7352386422082,807003.444172461,0.0,1.0
2006-04-20,22.45,22.5,22.08,22.42,280700,20.7167827110625,20.7629225389268,20.3753479848668,20.689098814344,304184.056370633,0.0,1.0
2006-04-21,22.08,22.67,21.84,22.67,238200,20.3753479848668,20.9197979536654,20.1538768111183,20.9197979536654,258128.401237923,0.0,1.0
2006-04-24,22.02,22.11,21.67,22.08,277300,20.3199801914297,20.4030318815854,19.9970013963797,20.3753479848668,300499.603960016,0.0,1.0
2006-04-25,21.79,22.16,21.62,22.1,335100,20.107736983254,20.4491717094497,19.9508615685154,20.3938039160126,363135.294940503,0.0,1.0
2006-04-26,25.95,27.75,23.4,24.5,4326800,23.9465706615623,25.6076044646764,21.5934394404839,22.6085156534981,4688790.79125206,0.0,1.0
2006-04-27,25.59,26.31,25.51,25.51,1457100,23.6143639009394,24.2787774221851,23.5405401763566,23.5405401763566,1579004.59044407,0.0,1.0
2006-04-28,25.86,26.37,25.4,25.59,904100,23.8635189714065,24.3341452156222,23.4390325550552,23.6143639009394,979739.242481973,0.0,1.0
2006-05-01,25.67,25.94,25.61,25.89,656400,23.6881876255223,23.9373426959894,23.6328198320851,23.8912028681251,711316.047743795,0.0,1.0
2006-05-02,25.66,25.79,25.48,25.67,818500,23.6789596599494,23.7989232123966,23.512856279638,23.6881876255223,886977.734732324,0.0,1.0
2006-05-03,25.06,25.66,24.93,25.61,448900,23.125281725578,23.6789596599494,23.0053181731309,23.6328198320851,486456.084448797,0.0,1.0
2006-05-04,24.92,25.07,24.8,24.95,321900,22.9960902075581,23.1345096911509,22.8853546206838,23.0237741042766,348830.950287519,0.0,1.0
2006-05-05,24.82,25.0,24.76,24.95,470000,22.9038105518295,23.0699139321409,22.8484427583923,23.0237741042766,509321.362644095,0.0,1.0
2006-05-08,25.17,25.37,24.94,25.0,705500,23.2267893468795,23.4113486583366,23.0145461387038,23.0699139321409,764523.875202997,0.0,1.0
2006-05-09,25.23,25.33,24.92,25.05,387400,23.2821571403166,23.3744367960452,22.9960902075581,23.1160537600052,419810.84231558,0.0,1.0
2006-05-10,24.9,25.34,24.82,25.2,789000,22.9776342764123,23.383664761618,22.9038105518295,23.254473243598,855009.691757855,0.0,1.0
2006-05-11,24.54,25.04,24.36,24.9,602300,22.6454275157895,23.1068257944323,22.4793241354781,22.9776342764123,652689.90791604,0.0,1.0
2006-05-12,24.5,24.68,24.01,24.04,1148100,22.6085156534981,22.7746190338095,22.1563453404281,22.1840292371467,1244152.88606742,0.0,1.0
2006-05-15,24.42,24.44,24.06,24.4,541800,22.5346919289152,22.5531478600609,22.2024851682924,22.5162359977695,587128.328256534,0.0,1.0
2006-05-16,24.38,24.6,24.35,24.35,340900,22.4977800666238,22.7007953092266,22.4700961699052,22.4700961699052,369420.537288026,0.0,1.0
2006-05-17,24.25,24.51,23.88,24.13,579500,22.3778165141767,22.6177436190709,22.036381787981,22.2670809273024,627982.403515432,0.0,1.0
2006-05-18,24.18,24.67,24.09,24.24,644600,22.3132207551667,22.7653910682366,22.230169065011,22.3685885486038,698528.830554007,0.0,1.0
2006-05-19,24.22,24.56,24.0,24.08,556100,22.3501326174581,22.6638834469352,22.1471173748553,22.2209410994381,602624.701630599,0.0,1.0
2006-05-22,24.43,24.8,24.01,24.03,559200,22.5439198944881,22.8853546206838,22.1563453404281,22.1748012715738,605984.055299102,0.0,1.0
2006-05-23,24.29,24.7,24.25,24.37,663100,22.4147283764681,22.7930749649552,22.3778165141767,22.4885521010509,718576.586317658,0.0,1.0
2006-05-24,24.64,24.8,24.1,24.35,624500,22.7377071715181,22.8853546206838,22.2393970305838,22.4700961699052,676747.214832419,0.0,1.0
2006-05-25,24.39,24.81,24.0,24.7,371400,22.5070080321967,22.8945825862566,22.1471173748553,22.7930749649552,402472.242736206,0.0,1.0
2006-05-26,24.41,24.7,24.33,24.43,137500,22.5254639633424,22.7930749649552,22.4516402387595,22.5439198944881,149003.59013524,0.0,1.0
2006-05-30,24.17,24.26,23.93,24.25,436200,22.3039927895938,22.3870444797495,22.0825216158453,22.3778165141767,472693.571032669,0.0,1.0
2006-05-31,24.5,24.67,24.06,24.19,322300,22.6085156534981,22.7653910682366,22.2024851682924,22.3224487207395,349264.415277004,0.0,1.0
2006-06-01,24.66,24.73,24.28,24.63,241000,22.7561631026638,22.8207588616738,22.4055004108952,22.7284792059452,261162.656164313,0.0,1.0
2006-06-02,24.54,24.71,24.2,24.66,225200,22.6454275157895,22.8023029305281,22.3316766863124,22.7561631026638,244040.789079681,0.0,1.0
2006-06-05,23.94,24.48,23.9,24.44,422500,22.0917495814181,22.5900597223524,22.0548377191267,22.5531478600609,457847.395142831,0.0,1.0
2006-06-06,23.89,24.43,23.67,23.94,356100,22.0456097535538,22.5439198944881,21.842594510951,22.0917495814181,385892.206888431,0.0,1.0
2006-06-07,23.8,24.3,23.65,23.91,365900,21.9625580633981,22.423956342041,21.8241385798053,22.0640656846996,396512.099130797,0.0,1.0
2006-06-08,24.36,24.48,23.34,24.1,662900,22.4793241354781,22.5900597223524,21.5380716470467,22.2393970305838,718359.853822916,0.0,1.0
2006-06-09,24.07,24.34,24.02,24.34,396100,22.2117131338653,22.4608682043324,22.165573306001,22.4608682043324,429238.705836863,0.0,1.0
2006-06-12,23.77,24.0,23.61,24.0,437300,21.9348741666796,22.1471173748553,21.7872267175139,22.1471173748553,473885.59975375,0.0,1.0
2006-06-13,23.72,24.12,23.53,23.62,955900,21.8887343388153,22.2578529617295,21.713402992931,21.7964546830867,1035872.95862019,0.0,1.0
2006-06-14,23.33,23.74,23.02,23.69,257300,21.5288436814739,21.907190269961,21.2427767487153,21.8610504420967,278826.354485799,0.0,1.0
2006-06-15,23.82,23.85,23.3,23.4,306600,21.9810139945439,22.0086978912624,21.5011597847553,21.5934394404839,332250.914439743,0.0,1.0
2006-06-16,23.39,23.8,22.91,23.79,1084800,21.584211474911,21.9625580633981,21.1412691274139,21.9533300978253,1175557.05148152,0.0,1.0
2006-06-19,22.83,23.33,22.65,23.32,334200,21.0674454028311,21.5288436814739,20.9013420225197,21.519615715901,362159.998714162,0.0,1.0
2006-06-20,22.45,22.79,22.37,22.73,276200,20.7167827110625,21.0305335405396,20.6429589864797,20.9751657471025,299307.575238935,0.0,1.0
2006-06-21,22.83,22.9,22.35,22.39,351100,21.0674454028311,21.1320411618411,20.624503055334,20.6614149176254,380473.894519876,0.0,1.0
2006-06-22,23.01,23.08,22.72,22.72,851800,21.2335487831425,21.2981445421525,20.9659377815297,20.9659377815297,923063.695106894,0.0,1.0
2006-06-23,22.95,23.41,22.81,22.86,705600,21.1781809897053,21.6026674060567,21.0489894716854,21.0951292995496,764632.241450371,0.0,1.0
2006-06-26,22.84,23.2,22.77,23.0,492800,21.0766733684039,21.4088801290268,21.0120776093939,21.2243208175696,534028.867044703,0.0,1.0
2006-06-27,22.24,22.9,22.2,22.84,250400,20.5229954340325,21.1320411618411,20.4860835717411,21.0766733684039,271349.083417195,0.0,1.0
2006-06-28,21.96,22.17,21.78,22.16,416300,20.2646123979926,20.4583996750226,20.0985090176812,20.4491717094497,451128.687805822,0.0,1.0
2006-06-29,22.27,22.49,21.86,22.05,1229300,20.5506793307511,20.753694573354,20.172332742264,20.3476640881483,1332146.27893274,0.0,1.0
2006-06-30,21.97,22.45,21.9,22.41,460600,20.2738403635654,20.7167827110625,20.2092446045554,20.6798708487711,499134.935391214,0.0,1.0
2006-07-03,22.08,22.09,21.85,22.0,226500,20.3753479848668,20.3845759504397,20.1631047766911,20.301524260284,245449.550295506,0.0,1.0
2006-07-05,21.45,22.05,21.37,22.05,414900,19.7939861537769,20.3476640881483,19.720162429194,20.3476640881483,449611.560342628,0.0,1.0
2006-07-06,21.37,21.55,21.22,21.43,467500,19.720162429194,19.8862658095055,19.5817429456012,19.7755302226312,506612.206459819,0.0,1.0
2006-07-07,21.04,21.42,20.95,21.42,340100,19.4156395652898,19.7663022570583,19.3325878751341,19.7663022570583,368553.607309057,0.0,1.0
2006-07-10,20.69,21.09,20.62,21.09,430300,19.0926607702398,19.4617793931541,19.0280650112298,19.4617793931541,466299.962437775,0.0,1.0
2006-07-11,21.02,21.07,20.47,20.55,452300,19.3971836341441,19.4433234620084,18.889645527637,18.9634692522198,490140.536859413,0.0,1.0
2006-07-12,20.31,20.95,20.27,20.91,446000,18.7419980784713,19.3325878751341,18.7050862161798,19.2956760128426,483313.463275034,0.0,1.0
2006-07-13,20.17,20.64,20.12,20.15,467100,18.6128065604513,19.0465209423755,18.566666732587,18.5943506293056,506178.741470333,0.0,1.0
2006-07-14,19.9,20.23,19.75,20.23,355400,18.3636514899842,18.6681743538884,18.2252320063913,18.6681743538884,385133.643156832,0.0,1.0
2006-07-17,20.1,20.22,19.85,19.85,718200,18.5482108014413,18.6589463883156,18.3175116621199,18.3175116621199,778286.388619125,0.0,1.0
2006-07-18,20.24,20.32,19.95,20.2,305100,18.6774023194613,18.7512260440441,18.4097913178484,18.6404904571698,330625.420729177,0.0,1.0
2006-07-19,21.19,21.22,20.18,20.27,483100,19.5540590488826,19.5817429456012,18.6220345260241,18.7050862161798,523517.341049708,0.0,1.0
2006-07-20,20.56,21.4,20.5,21.18,360000,18.9726972177927,19.7478463259126,18.9173294243555,19.5448310833098,390118.490535902,0.0,1.0
2006-07-21,20.66,20.9,20.36,20.55,380200,19.0649768735212,19.2864480472698,18.7881379063355,18.9634692522198,412008.472504863,0.0,1.0
2006-07-24,20.97,21.18,20.74,20.91,295100,19.3510438062798,19.5448310833098,19.1388005981041,19.2956760128426,319788.795992069,0.0,1.0
2006-07-25,21.29,21.42,20.72,20.92,239000,19.6463387046112,19.7663022570583,19.1203446669584,19.3049039784155,258995.331216891,0.0,1.0
2006-07-26,21.02,21.29,20.71,21.17,290400,19.3971836341441,19.6463387046112,19.1111167013855,19.5356031177369,314695.582365628,0.0,1.0
2006-07-27,20.64,21.39,20.61,21.06,295500,19.0465209423755,19.7386183603398,19.018837045657,19.4340954964355,320222.260981554,0.0,1.0
2006-07-28,21.19,21.39,20.79,20.8,228600,19.5540590488826,19.7386183603398,19.1849404259684,19.1941683915412,247725.241490299,0.0,1.0
2006-07-31,21.1,21.29,20.88,21.28,245000,19.4710073587269,19.6463387046112,19.2679921161241,19.6371107390383,265497.306059156,0.0,1.0
2006-08-01,20.73,21.07,20.61,21.0,188600,19.1295726325312,19.4433234620084,19.018837045657,19.3787277029984,204378.742541865,0.0,1.0
2006-08-02,21.17,21.49,20.86,20.9,322300,19.5356031177369,19.8308980160683,19.2495361849784,19.2864480472698,349264.415277004,0.0,1.0
2006-08-03,21.31,21.48,20.92,21.07,139000,19.6647946357569,19.8216700504955,19.3049039784155,19.4433234620084,150629.083845807,0.0,1.0
2006-08-04,20.71,21.53,20.45,21.45,387100,19.1111167013855,19.8678098783597,18.8711895964913,19.7939861537769,419485.743573467,0.0,1.0
2006-08-07,22.38,23.04,21.45,21.5,916000,20.6521869520525,21.2612326798611,19.7939861537769,19.8401259816412,992634.825919132,0.0,1.0
2006-08-08,21.66,22.36,21.56,22.34,415700,19.9877734308069,20.6337310209068,19.8954937750783,20.6152750897611,450478.490321596,0.0,1.0
2006-08-09,21.38,21.99,21.33,21.79,312800,19.7293903947669,20.2922962947111,19.6832505669026,20.107736983254,338969.621776751,0.0,1.0
2006-08-10,21.57,21.73,21.01,21.19,227900,19.9047217406512,20.0523691898169,19.3879556685712,19.5540590488826,246966.6777587,0.0,1.0
2006-08-11,21.13,21.48,21.02,21.48,199300,19.4986912554455,19.8216700504955,19.3971836341441,19.8216700504955,215973.93101057,0.0,1.0
2006-08-14,21.65,22.13,21.03,21.34,336900,19.978545465234,20.4214878127311,19.4064115997169,19.6924785324755,365085.887393183,0.0,1.0
2006-08-15,22.15,22.29,21.71,21.9,491100,20.4399437438768,20.5691352618968,20.0339132586712,20.2092446045554,532186.640839395,0.0,1.0
2006-08-16,22.21,22.37,21.98,22.15,217000,20.495311537314,20.6429589864797,20.2830683291383,20.4399437438768,235154.756795252,0.0,1.0
2006-08-17,23.3,23.62,22.0,22.15,653500,21.5011597847553,21.7964546830867,20.301524260284,20.4399437438768,708173.426570035,0.0,1.0
2006-08-18,20.65,22.84,20.14,22.8,1927800,19.0557489079484,21.0766733684039,18.5851226637327,21.0397615061125,2089084.51681976,0.0,1.0
2006-08-21,21.38,21.49,20.3,20.66,1239400,19.7293903947669,19.8308980160683,18.7327701128984,19.0649768735212,1343091.26991722,0.0,1.0
2006-08-22,21.85,22.48,21.63,22.2,739300,20.1631047766911,20.7444666077811,19.9600895340883,20.4860835717411,801151.666814427,0.0,1.0
2006-08-23,22.3,22.37,21.96,22.01,525700,20.5783632274697,20.6429589864797,20.2646123979926,20.3107522258568,569681.362429789,0.0,1.0
2006-08-24,22.22,22.44,21.82,22.4,609600,20.5045395028868,20.7075547454897,20.1354208799726,20.6706428831982,660600.64397413,0.0,1.0
2006-08-25,22.52,22.56,22.16,22.25,382200,20.7813784700725,20.8182903323639,20.4491717094497,20.5322233996054,414175.797452284,0.0,1.0
2006-08-28,22.4,22.84,22.3,22.48,681600,20.6706428831982,21.0766733684039,20.5783632274697,20.7444666077811,738624.342081311,0.0,1.0
2006-08-29,22.63,22.63,21.76,22.38,437900,20.8828860913739,20.8828860913739,20.0800530865354,20.6521869520525,474535.797237978,0.0,1.0
2006-08-30,22.27,22.7,22.25,22.7,569900,20.5506793307511,20.9474818503839,20.5322233996054,20.9474818503839,617579.243767809,0.0,1.0
2006-08-31,22.35,22.58,21.9,21.9,352000,20.624503055334,20.8367462635097,20.2092446045554,20.2092446045554,381449.190746215,0.0,1.0
2006-09-01,22.46,22.72,22.2,22.45,228500,20.7260106766354,20.9659377815297,20.4860835717411,20.7167827110625,247616.875242927,0.0,1.0
2006-09-05,22.25,22.56,22.11,22.36,562600,20.5322233996054,20.8182903323639,20.4030318815854,20.6337310209068,609668.507709719,0.0,1.0
2006-09-06,22.18,22.33,22.0,22.15,257600,20.4676276405954,20.6060471241883,20.301524260284,20.4399437438768,279151.453227913,0.0,1.0
2006-09-07,21.49,22.03,21.43,22.03,259500,19.8308980160683,20.3292081570026,19.7755302226312,20.3292081570026,281210.411927963,0.0,1.0
2006-09-08,21.57,21.7,21.35,21.52,278500,19.9047217406512,20.0246852930983,19.7017064980483,19.8585819127869,301799.998928469,0.0,1.0
2006-09-11,21.82,22.08,21.33,21.47,225100,20.1354208799726,20.3753479848668,19.6832505669026,19.8124420849226,243932.42283231,0.0,1.0
2006-09-12,22.5,22.6,21.69,21.89,291200,20.7629225389268,20.8552021946554,20.0154573275254,20.2000166389826,315562.512344597,0.0,1.0
2006-09-13,22.67,22.81,22.47,22.53,212300,20.9197979536654,21.0489894716854,20.7352386422082,20.7906064356454,230061.543168811,0.0,1.0
2006-09-14,22.33,22.71,22.14,22.65,206200,20.6060471241883,20.9567098159568,20.430715778304,20.9013420225197,223451.202079175,0.0,1.0
2006-09-15,22.31,22.69,22.11,22.5,563500,20.5875911930425,20.9382538848111,20.4030318815854,20.7629225389268,610643.80393606,0.0,1.0
2006-09-18,22.14,22.47,21.93,22.21,357300,20.430715778304,20.7352386422082,20.236928501274,20.495311537314,387192.601856883,0.0,1.0
2006-09-19,22.11,22.16,21.56,22.13,259200,20.4030318815854,20.4491717094497,19.8954937750783,20.4214878127311,280885.31318585,0.0,1.0
2006-09-20,22.62,22.9,22.23,22.29,248800,20.8736581258011,21.1320411618411,20.5137674684597,20.5691352618968,269615.223459257,0.0,1.0
2006-09-21,22.35,22.79,22.06,22.75,273000,20.624503055334,21.0305335405396,20.3568920537211,20.9936216782482,295839.855323059,0.0,1.0
2006-09-22,21.91,22.39,21.69,22.2,207700,20.2184725701283,20.6614149176254,20.0154573275254,20.4860835717411,225076.695789742,0.0,1.0
2006-09-25,22.41,22.5,21.71,22.0,194100,20.6798708487711,20.7629225389268,20.0339132586712,20.301524260284,210338.886147274,0.0,1.0
2006-09-26,22.1,22.31,21.71,22.31,291700,20.3938039160126,20.5875911930425,20.0339132586712,20.5875911930425,316104.343581452,0.0,1.0
2006-09-27,21.81,22.33,21.71,21.99,248400,20.1261929143997,20.6060471241883,20.0339132586712,20.2922962947111,269181.758469773,0.0,1.0
2006-09-28,21.63,21.83,21.4,21.81,321600,19.9600895340883,20.1446488455454,19.7478463259126,20.1261929143997,348505.851545407,0.0,1.0
2006-09-29,21.27,21.78,21.25,21.56,325400,19.6278827734655,20.0985090176812,19.6094268423198,19.8954937750783,352623.768945507,0.0,1.0
2006-10-02,21.6,22.05,21.11,21.33,349000,19.9324056373697,20.3476640881483,19.4802353242998,19.6832505669026,378198.203325084,0.0,1.0
2006-10-03,21.62,21.95,21.5,21.5,267900,19.9508615685154,20.2553844324197,19.8401259816412,19.8401259816412,290313.176707135,0.0,1.0
2006-10-04,22.32,22.42,21.51,21.56,232900,20.5968191586154,20.689098814344,19.849353947214,19.8954937750783,252384.990127255,0.0,1.0
2006-10-05,22.26,22.68,22.03,22.26,292800,20.5414513651783,20.9290259192382,20.3292081570026,20.5414513651783,317296.372302534,0.0,1.0
2006-10-06,22.2,22.47,22.08,22.22,320600,20.4860835717411,20.7352386422082,20.3753479848668,20.5045395028868,347422.189071696,0.0,1.0
2006-10-09,22.04,22.19,21.58,22.03,305400,20.3384361225754,20.4768556061683,19.913949706224,20.3292081570026,330950.519471291,0.0,1.0
2006-10-10,22.12,22.44,22.06,22.1,200300,20.4122598471583,20.7075547454897,20.3568920537211,20.3938039160126,217057.593484281,0.0,1.0
2006-10-11,21.85,22.29,21.7,22.06,227200,20.1631047766911,20.5691352618968,20.0246852930983,20.3568920537211,246208.114027104,0.0,1.0
2006-10-12,22.5,22.55,22.01,22.01,246200,20.7629225389268,20.8090623667911,20.3107522258568,20.3107522258568,266797.701027609,0.0,1.0
2006-10-13,22.45,22.81,22.44,22.58,181900,20.7167827110625,21.0489894716854,20.7075547454897,20.8367462635097,197118.203968002,0.0,1.0
2006-10-16,22.94,23.06,22.38,22.38,246100,21.1689530241325,21.2796886110068,20.6521869520525,20.6521869520525,266689.334780238,0.0,1.0
2006-10-17,22.94,23.2,22.78,22.79,261000,21.1689530241325,21.4088801290268,21.0213055749668,21.0305335405396,282835.905638529,0.0,1.0
2006-10-18,22.68,23.1,22.58,22.79,327900,20.9290259192382,21.3166004732982,20.8367462635097,21.0305335405396,355332.925129785,0.0,1.0
2006-10-19,22.87,23.32,22.69,22.7,304600,21.1043572651225,21.519615715901,20.9382538848111,20.9474818503839,330083.589492322,0.0,1.0
2006-10-20,22.83,23.23,22.58,22.96,527300,21.0674454028311,21.4365640257453,20.8367462635097,21.1874089552782,571415.222387725,0.0,1.0
2006-10-23,22.8,23.1,22.51,22.66,523500,21.0397615061125,21.3166004732982,20.7721505044997,20.9105699880925,567297.304987625,0.0,1.0
2006-10-24,22.49,22.87,22.48,22.7,260000,20.753694573354,21.1043572651225,20.7444666077811,20.9474818503839,281752.243164818,0.0,1.0
2006-10-25,23.98,25.1,22.95,23.0,1354600,22.1286614437096,23.1621935878695,21.1781809897053,21.2243208175696,1467929.1868887,0.0,1.0
2006-10-26,24.0,24.11,23.61,23.99,596200,22.1471173748553,22.2486249961567,21.7872267175139,22.1378894092824,646079.566826402,0.0,1.0
2006-10-27,24.12,24.44,23.86,24.0,437300,22.2578529617295,22.5531478600609,22.0179258568353,22.1471173748553,473885.599753752,0.0,1.0
2006-10-30,24.35,24.4,23.91,23.94,362000,22.4700961699052,22.5162359977695,22.0640656846996,22.0917495814181,392285.815483325,0.0,1.0
2006-10-31,24.35,24.6,24.17,24.48,344100,22.4700961699052,22.7007953092266,22.3039927895938,22.5900597223524,372888.257203901,0.0,1.0
2006-11-01,23.78,24.45,23.75,24.38,346500,21.9441021322524,22.5623758256338,21.9164182355339,22.4977800666238,375489.047140807,0.0,1.0
2006-11-02,23.83,24.12,23.6,23.6,289100,21.9902419601167,22.2578529617295,21.777998751941,21.777998751941,313286.821149804,0.0,1.0
2006-11-03,23.9,24.26,23.75,24.0,204800,22.0548377191267,22.3870444797495,21.9164182355339,22.1471173748553,221934.07461598,0.0,1.0
2006-11-06,23.71,24.38,23.61,24.1,461300,21.8795063732424,22.4977800666238,21.7872267175139,22.2393970305838,499893.499122812,0.0,1.0
2006-11-07,24.2,24.55,23.66,23.66,351800,22.3316766863124,22.6546554813624,21.8333665453781,21.8333665453781,381232.458251474,0.0,1.0
2006-11-08,24.6,24.97,24.02,24.02,378600,22.7007953092266,23.0422300354223,22.165573306001,22.165573306001,410274.612546925,0.0,1.0
2006-11-09,24.87,25.12,24.6,24.69,691000,22.9499503796938,23.1806495190152,22.7007953092266,22.7838469993824,748810.76933419,0.0,1.0
2006-11-10,25.01,25.22,24.82,24.88,515000,23.0791418977138,23.2729291747437,22.9038105518295,22.9591783452666,558086.173961082,0.0,1.0
2006-11-13,25.56,25.86,25.0,25.0,562700,23.5866800042209,23.8635189714065,23.0699139321409,23.0699139321409,609776.873957089,0.0,1.0
2006-11-14,25.82,25.89,25.6,25.6,481300,23.8266071091151,23.8912028681251,23.6235918665123,23.6235918665123,521566.748597028,0.0,1.0
2006-11-15,26.64,26.91,25.88,25.88,479700,24.5833002860893,24.8324553565565,23.8819749025523,23.8819749025523,519832.888639091,0.0,1.0
2006-11-16,26.89,27.08,26.65,26.8,339600,24.8139994254108,24.989330771295,24.5925282516622,24.730947735255,368011.776072201,0.0,1.0
2006-11-17,26.71,26.91,26.47,26.89,215400,24.6478960450993,24.8324553565565,24.4264248713508,24.8139994254108,233420.896837315,0.0,1.0
2006-11-20,27.02,27.27,26.55,26.66,331500,24.9339629778579,25.1646621171793,24.5002485959336,24.6017562172351,359234.110035144,0.0,1.0
2006-11-21,26.01,27.19,25.93,27.0,811600,24.0019384549994,25.0908383925964,23.9281147304165,24.9155070467122,879500.463663718,0.0,1.0
2006-11-22,26.12,26.36,25.84,26.11,484500,24.1034460763008,24.3249172500494,23.8450630402608,24.094218110728,525034.468512903,0.0,1.0
2006-11-24,26.08,26.35,25.93,26.03,138500,24.0665342140094,24.3156892844765,23.9281147304165,24.0203943861451,150087.252608951,0.0,1.0
2006-11-27,25.7,25.98,25.35,25.9,428200,23.7158715222408,23.9742545582808,23.3928927271909,23.900430833698,464024.271242983,0.0,1.0
2006-11-28,26.17,26.31,25.68,25.78,320900,24.1495859041651,24.2787774221851,23.6974155910951,23.7896952468237,347747.287813809,0.0,1.0
2006-11-29,26.57,26.76,26.3,26.38,340900,24.5187045270793,24.6940358729636,24.2695494566122,24.3433731811951,369420.537288026,0.0,1.0
2006-11-30,26.22,26.65,26.04,26.54,318000,24.1957257320294,24.5925282516622,24.029622351718,24.4910206303608,344604.666640047,0.0,1.0
2006-12-01,26.46,26.57,25.81,26.35,366700,24.4171969057779,24.5187045270793,23.8173791435423,24.3156892844765,397379.029109766,0.0,1.0
2006-12-04,27.27,27.33,26.47,26.56,347700,25.1646621171793,25.2200299106164,24.4264248713508,24.5094765615065,376789.442109259,0.0,1.0
2006-12-05,26.67,27.01,26.55,27.0,567700,24.6109841828079,24.924735012285,24.5002485959336,24.9155070467122,615195.186325645,0.0,1.0
2006-12-06,26.49,26.7,26.28,26.55,536200,24.4448808024965,24.6386680795265,24.2510935254665,24.5002485959336,581059.818403753,0.0,1.0
2006-12-07,27.11,27.5,26.93,27.38,452400,25.0170146680136,25.376905325355,24.8509112877022,25.2661697384807,490248.903106784,0.0,1.0
2006-12-08,27.18,27.5,26.9,26.96,318300,25.0816104270236,25.376905325355,24.8232273909836,24.8785951844207,344929.76538216,0.0,1.0
2006-12-11,27.27,27.34,27.01,27.22,285300,25.1646621171793,25.2292578761893,24.924735012285,25.118522289315,309168.903749703,0.0,1.0
2006-12-12,27.16,27.5,27.02,27.32,399400,25.0631544958779,25.376905325355,24.9339629778579,25.2108019450436,432814.792000109,0.0,1.0
2006-12-13,27.29,27.5,27.17,27.32,273600,25.183118048325,25.376905325355,25.0723824614507,25.2108019450436,296490.052807286,0.0,1.0
2006-12-14,27.52,27.91,27.4,27.4,286100,25.3953612565007,25.7552519138421,25.2846256696264,25.2846256696264,310035.833728672,0.0,1.0
2006-12-15,27.54,27.75,27.19,27.46,479500,25.4138171876464,25.6076044646764,25.0908383925964,25.3399934630636,519616.156144348,0.0,1.0
2006-12-18,27.24,27.82,27.11,27.65,251400,25.183118048325,25.719322470793,25.0629342984615,25.5621591055869,271933.601981248,0.05,1.0
2006-12-19,27.81,27.91,27.15,27.2,386900,25.7100775669574,25.8025266053139,25.0999139138041,25.1461384329824,418500.837734864,0.0,1.0
2006-12-20,28.05,28.34,27.78,27.79,276100,25.9319552590131,26.2000574702471,25.6823428554504,25.691587759286,298651.024292055,0.0,1.0
2006-12-21,27.76,28.27,27.63,28.0,221400,25.6638530477791,26.1353431433975,25.5436692979156,25.8857307398348,239483.291482292,0.0,1.0
2006-12-22,27.75,27.96,27.4,27.75,183000,25.6546081439434,25.8487511244922,25.3310365096955,25.6546081439434,197946.89404363,0.0,1.0
2006-12-26,28.29,28.4,27.63,27.63,158700,26.1538329510688,26.255526893261,25.5436692979156,25.5436692979156,171662.142539475,0.0,1.0
2006-12-27,28.75,28.75,28.14,28.48,227600,26.579098527509,26.579098527509,26.015159393534,26.3294861239463,246189.68898541,0.0,1.0
2006-12-28,28.37,28.75,28.36,28.64,106200,26.2277921817541,26.579098527509,26.2185472779184,26.4774045853167,114874.099166303,0.0,1.0
2006-12-29,28.0,28.55,27.95,28.4,202400,25.8857307398348,26.3942004507959,25.8395062206565,26.255526893261,218931.428166287,0.0,1.0
2007-01-03,28.85,29.37,28.17,28.17,583600,26.6715475658655,27.1522825653196,26.042894105041,26.042894105041,631266.70690635,0.0,1.0
2007-01-04,28.6,28.8,28.4,28.75,395800,26.4404249699741,26.6253230466872,26.255526893261,26.579098527509,428127.763182888,0.0,1.0
2007-01-05,28.66,28.72,27.72,27.84,318700,26.4958943929881,26.551363816002,25.6268734324365,25.7378122784643,344730.465200571,0.0,1.0
2007-01-08,28.54,28.69,27.84,28.57,347000,26.3849555469602,26.523629104495,25.7378122784643,26.4126902584672,375341.924771253,0.0,1.0
2007-01-09,28.63,28.72,27.77,28.48,240900,26.4681596814811,26.551363816002,25.6730979516147,26.3294861239463,260575.993306614,0.0,1.0
2007-01-10,28.69,28.85,28.3,28.38,175400,26.523629104495,26.6715475658655,26.1630778549045,26.2370370855897,189726.148717227,0.0,1.0
2007-01-11,29.24,29.6,28.78,28.79,260100,27.0320988154561,27.3649153535397,26.6068332390159,26.6160781428516,281344.192025945,0.0,1.0
2007-01-12,29.78,29.9,29.23,29.28,335700,27.5313236225814,27.6422624686093,27.0228539116204,27.0690784307987,363118.974483314,0.0,1.0
2007-01-16,29.25,29.84,29.14,29.76,412300,27.0413437192917,27.5867930455954,26.9396497770995,27.5128338149101,445975.433957314,0.0,1.0
2007-01-17,29.05,29.55,29.04,29.15,325400,26.8564456425786,27.3186908343614,26.847200738743,26.9488946809352,351977.701212006,0.0,1.0
2007-01-18,28.54,28.97,28.45,28.94,355500,26.3849555469602,26.7824864118934,26.3017514124393,26.7547517003864,384536.179412624,0.0,1.0
2007-01-19,28.44,28.64,28.05,28.34,331600,26.2925065086036,26.4774045853167,25.9319552590131,26.2000574702471,358684.098715123,0.0,1.0
2007-01-22,28.43,28.81,28.33,28.4,536800,26.283261604768,26.6345679505229,26.1908125664114,26.255526893261,580644.222527979,0.0,1.0
2007-01-23,28.26,28.53,28.22,28.36,607000,26.1260982395618,26.3757106431245,26.0891186242192,26.2185472779184,656577.949095537,0.0,1.0
2007-01-24,28.7,28.78,28.32,28.42,514600,26.5328740083307,26.6068332390159,26.1815676625758,26.2740167009323,556630.992758752,0.0,1.0
2007-01-25,28.75,28.9,28.33,28.55,581200,26.579098527509,26.7177720850438,26.1908125664114,26.3942004507959,628670.682066433,0.0,1.0
2007-01-26,27.79,28.75,27.7,28.7,938900,25.691587759286,26.579098527509,25.6083836247651,26.5328740083307,1015586.55091565,0.0,1.0
2007-01-29,27.87,28.14,27.74,28.0,1027000,25.7655469899713,26.015159393534,25.6453632401078,25.8857307398348,1110882.29608091,0.0,1.0
2007-01-30,28.08,28.2,27.45,27.98,837000,25.95968997052,26.0706288165479,25.3772610288738,25.8672409321635,905363.662920864,0.0,1.0
2007-01-31,28.16,28.32,27.73,27.98,1085000,26.0336492012053,26.1815676625758,25.6361183362721,25.8672409321635,1173619.56304556,0.0,1.0
2007-02-01,28.3,28.3,28.11,28.19,874600,26.1630778549045,26.1630778549045,25.987424682027,26.0613839127123,946034.718746219,0.0,1.0
2007-02-02,28.27,28.41,28.11,28.3,510600,26.1353431433975,26.2647717970967,25.987424682027,26.1630778549045,552304.284692225,0.0,1.0
2007-02-05,28.85,28.89,28.27,28.35,1110500,26.6715475658655,26.7085271812081,26.1353431433975,26.2093023740827,1201202.32696967,0.0,1.0
2007-02-06,28.8,28.96,28.62,28.85,621300,26.6253230466872,26.7732415080577,26.4589147776454,26.6715475658655,672045.930433372,0.0,1.0
2007-02-07,29.11,29.16,28.66,28.85,1159200,26.9119150655925,26.9581395847708,26.4958943929881,26.6715475658655,1253879.99767965,0.0,1.0
2007-02-08,29.38,29.48,28.97,29.19,406900,27.1615274691552,27.2539765075118,26.7824864118934,26.9858742962778,440134.378067502,0.0,1.0
2007-02-09,28.94,29.45,28.71,29.27,463500,26.7547517003864,27.2262417960048,26.5421189121663,27.059833526963,501357.297208865,0.0,1.0
2007-02-12,29.24,29.32,28.81,29.06,547100,27.0320988154561,27.1060580461413,26.6345679505229,26.8656905464143,591785.495799287,0.0,1.0
2007-02-13,29.45,29.53,29.28,29.28,370100,27.2262417960048,27.3002010266901,27.0690784307987,27.0690784307987,400328.66385545,0.0,1.0
2007-02-14,29.2,29.59,29.13,29.52,258100,26.9951192001134,27.355670449704,26.9304048732639,27.2909561228544,279180.837992682,0.0,1.0
2007-02-15,28.82,29.34,28.82,29.26,399400,26.6438128543585,27.1245478538126,26.6438128543585,27.0505886231274,432021.800442763,0.0,1.0
2007-02-16,28.98,29.0,28.61,28.78,515000,26.791731315729,26.8102211234003,26.4496698738098,26.6068332390159,557063.663565406,0.0,1.0
2007-02-20,29.07,29.33,28.76,28.87,487200,26.8749354502499,27.115302949977,26.5883434313446,26.6900373735368,526993.04250304,0.0,1.0
2007-02-21,29.03,29.22,28.79,28.96,272000,26.8379558349073,27.0136090077848,26.6160781428516,26.7732415080577,294216.148523864,0.0,1.0
2007-02-22,28.95,29.05,28.7,28.97,243600,26.7639966042221,26.8564456425786,26.5328740083307,26.7824864118934,263496.521251519,0.0,1.0
2007-02-23,28.95,29.04,28.76,28.86,195100,26.7639966042221,26.847200738743,26.5883434313446,26.6807924697012,211035.185944874,0.0,1.0
2007-02-26,28.71,29.08,28.47,29.07,219100,26.5421189121663,26.8841803540856,26.3202412201106,26.8749354502499,236995.43434404,0.0,1.0
2007-02-27,27.78,28.46,26.8,27.81,545900,25.6823428554504,26.310996316275,24.7763422795562,25.7100775669574,590487.483379329,0.0,1.0
2007-02-28,27.64,28.03,26.88,27.7,398200,25.5529142017512,25.9134654513418,24.8503015102414,25.6083836247651,430723.788022805,0.0,1.0
2007-03-01,27.48,28.06,27.2,27.21,443900,25.4049957403807,25.9412001628487,25.1461384329824,25.155383336818,480156.427682881,0.0,1.0
2007-03-02,26.93,27.48,26.89,27.38,341100,24.8965260294197,25.4049957403807,24.8595464140771,25.3125467020242,368960.030373125,0.0,1.0
2007-03-05,26.46,27.27,26.46,26.68,432100,24.4620155491439,25.210852759832,24.4620155491439,24.6654034335283,467392.638886624,0.0,1.0
2007-03-06,27.06,27.21,26.61,26.65,469300,25.0167097792832,25.155383336818,24.6006891066787,24.6376687220213,507631.023905329,0.0,1.0
2007-03-07,27.01,27.24,26.6,26.97,514200,24.9704852601049,25.183118048325,24.5914442028431,24.9335056447623,556198.3219521,0.0,1.0
2007-03-08,27.12,27.9,26.98,27.25,192800,25.0721792022971,25.7932817014783,24.942750548598,25.1923629521607,208547.328806622,0.0,1.0
2007-03-09,27.25,27.41,27.0,27.36,154900,25.1923629521607,25.3402814135311,24.9612403562693,25.2940568943529,167551.769876274,0.0,1.0
2007-03-12,27.35,27.4,26.92,27.2,236700,25.2848119905172,25.3310365096955,24.887281125584,25.1461384329824,256032.94983676,0.0,1.0
2007-03-13,26.75,27.25,26.6,27.12,290300,24.7301177603779,25.1923629521607,24.5914442028431,25.0721792022971,314010.837928227,0.0,1.0
2007-03-14,27.06,27.16,26.5,26.71,228800,25.0167097792832,25.1091588176398,24.4989951644865,24.6931381450353,247487.701405368,0.0,1.0
2007-03-15,27.28,27.5,27.13,27.14,200300,25.2200976636676,25.423485548052,25.0814241061328,25.0906690099685,216659.906431361,0.0,1.0
2007-03-16,27.02,27.36,26.84,27.25,487000,24.9797301639406,25.2940568943529,24.8133218948988,25.1923629521607,526776.707099713,0.0,1.0
2007-03-19,26.98,27.36,26.87,27.25,337400,24.942750548598,25.2940568943529,24.8410566064058,25.1923629521607,364957.825411587,0.0,1.0
2007-03-20,27.0,27.2,26.87,26.88,440600,24.9612403562693,25.1461384329824,24.8410566064058,24.8503015102414,476586.893527995,0.0,1.0
2007-03-21,27.23,27.29,26.1,27.09,418100,25.1738731444894,25.2293425675033,24.1291990110603,25.0444444907902,452249.160653777,0.0,1.0
2007-03-22,27.43,27.54,27.31,27.41,191600,25.3587712212025,25.4604651633947,25.2478323751746,25.3402814135311,207249.316386663,0.0,1.0
2007-03-23,27.57,27.66,27.38,27.49,147300,25.4881998749016,25.5714040094225,25.3125467020242,25.4142406442164,159331.024549872,0.0,1.0
2007-03-26,27.43,27.62,27.24,27.55,147200,25.3587712212025,25.5344243940799,25.183118048325,25.4697100672303,159222.856848209,0.0,1.0
2007-03-27,27.0,27.31,26.85,27.31,170200,24.9612403562693,25.2478323751746,24.8225667987345,25.2478323751746,184101.428230741,0.0,1.0
2007-03-28,26.96,27.14,26.73,26.88,528900,24.9242607409267,25.0906690099685,24.7116279527066,24.8503015102414,572098.974096587,0.0,1.0
2007-03-29,26.78,27.25,26.57,27.18,218800,24.7578524718849,25.1923629521607,24.5637094913361,25.1276486253111,236670.931239049,0.0,1.0
2007-03-30,29.35,29.5,27.94,28.0,1032400,27.1337927576483,27.2724663151831,25.8302613168209,25.8857307398348,1116723.35197073,0.0,1.0
2007-04-02,28.55,29.05,28.29,28.6,735200,26.3942004507959,26.8564456425786,26.1538329510688,26.4404249699741,795248.942627738,0.0,1.0
2007-04-03,28.69,29.09,28.57,28.74,437900,26.523629104495,26.8934252579212,26.4126902584672,26.5698536236733,473666.36558309,0.0,1.0
2007-04-04,28.43,28.91,28.32,28.59,228700,26.283261604768,26.7270169888794,26.1815676625758,26.4311800661385,247379.533703705,0.0,1.0
2007-04-05,28.69,28.8,28.34,28.34,336700,26.523629104495,26.6253230466872,26.2000574702471,26.2000574702471,364200.651499946,0.0,1.0
2007-04-09,28.72,28.79,28.36,28.67,357400,26.551363816002,26.6160781428516,26.2185472779184,26.5051392968237,386591.365744225,0.0,1.0
2007-04-10,28.7,29.0,28.63,28.71,149700,26.5328740083307,26.8102211234003,26.4681596814811,26.5421189121663,161927.049389788,0.0,1.0
2007-04-11,28.37,28.79,28.14,28.79,535100,26.2277921817541,26.6160781428516,26.015159393534,26.6160781428516,578805.371599704,0.0,1.0
2007-04-12,28.55,28.64,28.21,28.37,584900,26.3942004507959,26.4774045853167,26.0798737203836,26.2277921817541,632672.88702797,0.0,1.0
2007-04-13,28.56,28.78,27.82,28.49,856400,26.4034453546315,26.6068332390159,25.719322470793,26.3387310277819,926348.19704352,0.0,1.0
2007-04-16,28.8,28.91,28.51,28.51,452000,26.6253230466872,26.7270169888794,26.3572208354532,26.3572208354532,488918.011517599,0.0,1.0
2007-04-17,28.98,29.11,28.61,28.88,657500,26.791731315729,26.9119150655925,26.4496698738098,26.6992822773725,711202.638435445,0.0,1.0
2007-04-18,29.04,29.25,28.64,28.87,396500,26.847200738743,27.0413437192917,26.4774045853167,26.6900373735368,428884.93709453,0.0,1.0
2007-04-19,28.24,28.84,27.44,28.76,788500,26.1076084318905,26.6623026620299,25.3680161250381,26.5883434313446,852902.327614218,0.0,1.0
2007-04-20,28.76,29.36,28.51,28.53,432000,26.5883434313446,27.1430376614839,26.3572208354532,26.3757106431245,467284.471184961,0.0,1.0
2007-04-23,28.29,28.76,28.18,28.6,295500,26.1538329510688,26.5883434313446,26.0521390088766,26.4404249699741,319635.558414713,0.0,1.0
2007-04-24,27.98,28.42,27.85,28.39,419100,25.8672409321635,26.2740167009323,25.7470571823,26.2462819894254,453330.83767041,0.0,1.0
2007-04-25,28.02,28.31,27.89,28.01,444300,25.9042205475061,26.1723227587401,25.7840367976426,25.8949756436705,480589.098489533,0.0,1.0
2007-04-26,29.81,29.83,27.75,28.4,1251300,27.5590583340884,27.5775481417597,25.6546081439434,26.255526893261,1353502.45091144,0.0,1.0
2007-04-27,34.52,34.71,32.0,32.5,2414200,31.9134080406821,32.0890612135595,29.5836922740969,30.0459374658797,2611384.65355262,0.0,1.0
2007-04-30,32.99,34.24,32.76,34.0,1171400,30.4989377538268,31.6545507332837,30.2863049656067,31.432673041228,1267076.45728255,0.0,1.0
2007-05-01,33.73,33.87,32.8,33.11,669400,31.1830606376653,31.3124892913645,30.3232845809493,30.6098765998547,724074.594933363,0.0,1.0
2007-05-02,33.78,34.02,33.3,33.68,550900,31.2292851568436,31.4511628488993,30.7855297727321,31.136836118487,595895.868462488,0.0,1.0
2007-05-03,33.89,34.02,33.37,33.82,537500,31.3309790990358,31.4511628488993,30.8502440995817,31.2662647721862,581401.396439621,0.0,1.0
2007-05-04,33.99,34.06,33.62,33.74,626400,31.4234281373923,31.4881424642419,31.0813666954731,31.1923055415009,677562.483218194,0.0,1.0
2007-05-07,33.9,34.17,33.85,33.94,343500,31.3402240028714,31.5898364064341,31.2939994836932,31.3772036182141,371556.055213042,0.0,1.0
2007-05-08,33.91,34.0,33.41,33.65,296200,31.3494689067071,31.432673041228,30.8872237149243,31.10910140698,320392.732326355,0.0,1.0
2007-05-09,34.02,34.3,33.67,33.86,319900,31.4511628488993,31.7100201562976,31.1275912146514,31.3032443875288,346028.47762053,0.0,1.0
2007-05-10,33.81,34.05,33.39,33.75,451000,31.2570198683505,31.4788975604063,30.868733907253,31.2015504453366,487836.334500967,0.0,1.0
2007-05-11,34.13,34.15,33.85,33.85,237700,31.5528567910915,31.5713465987628,31.2939994836932,31.2939994836932,257114.626853392,0.0,1.0
2007-05-14,33.66,34.24,33.37,34.01,442400,31.1183463108157,31.6545507332837,30.8502440995817,31.4419179450636,478533.912157932,0.0,1.0
2007-05-15,34.0,34.49,33.67,33.72,609600,31.432673041228,31.8856733291751,31.1275912146514,31.1738157338296,659390.309338778,0.0,1.0
2007-05-16,34.28,34.29,33.72,34.05,423400,31.6915303486263,31.700775252462,31.1738157338296,31.4788975604063,457982.048841928,0.0,1.0
2007-05-17,34.25,34.99,33.92,34.15,569000,31.6637956371194,32.3479185209579,31.3587138105427,31.5713465987628,615474.222463524,0.0,1.0
2007-05-18,34.3,34.45,33.56,34.26,538100,31.7100201562976,31.8486937138325,31.0258972724592,31.673040540955,582050.402649602,0.0,1.0
2007-05-21,34.74,34.79,33.6,34.07,476600,32.1167959250665,32.1630204442448,31.0628768878018,31.4973873680776,515527.266126741,0.0,1.0
2007-05-22,34.56,34.7,34.32,34.51,414400,31.9503876560247,32.0798163097239,31.728509963969,31.9041631368464,448246.95569224,0.0,1.0
2007-05-23,34.16,34.74,34.09,34.6,304000,31.5805915025985,32.1167959250665,31.5158771757489,31.9873672713673,328829.813056083,0.0,1.0
2007-05-24,33.71,34.49,33.55,34.21,357600,31.164570829994,31.8856733291751,31.0166523686235,31.6268160217767,386807.701147551,0.0,1.0
2007-05-25,33.89,34.15,33.7,33.71,397500,31.3309790990358,31.5713465987628,31.1553259261583,31.164570829994,429966.614111162,0.0,1.0
2007-05-29,33.96,34.37,33.81,33.84,446600,31.3956934258854,31.7747344831472,31.2570198683505,31.2847545798575,483076.955627786,0.0,1.0
2007-05-30,33.26,33.61,32.94,33.55,737600,30.7485501573895,31.0721217916374,30.4527132346485,31.0166523686235,797844.967467656,0.0,1.0
2007-05-31,33.6,33.76,33.28,33.38,426700,31.0628768878018,31.2107953491723,30.7670399650608,30.8594890034174,461551.582996812,0.0,1.0
2007-06-01,33.81,34.13,33.44,33.84,797400,31.2570198683505,31.5528567910915,30.9149584264313,31.2847545798575,862529.253062241,0.0,1.0
2007-06-04,34.9,35.0,34.54,34.55,813800,32.264714386437,32.3571634247935,31.9318978483534,31.941142752189,880268.756135002,0.0,1.0
2007-06-05,34.55,34.75,34.22,34.7,446200,31.941142752189,32.1260408289021,31.6360609256124,32.0798163097239,482644.284821134,0.0,1.0
2007-06-06,34.15,34.76,34.04,34.36,348600,31.5713465987628,32.1352857327378,31.4696526565706,31.7654895793116,377072.607997864,0.0,1.0
2007-06-07,33.13,34.11,32.93,33.93,450500,30.628366407526,31.5343669834202,30.4434683308129,31.3679587143784,487295.49599265,0.0,1.0
2007-06-08,33.78,33.9,33.13,33.16,337100,31.2292851568436,31.3402240028714,30.628366407526,30.6561011190329,364633.322306598,0.0,1.0
2007-06-11,33.74,34.03,33.49,33.63,238400,31.1923055415009,31.4604077527349,30.9611829456096,31.0906115993087,257871.800765034,0.0,1.0
2007-06-12,33.14,33.72,33.04,33.55,338600,30.6376113113616,31.1738157338296,30.5451622730051,31.0166523686235,366255.837831546,0.0,1.0
2007-06-13,35.76,36.09,33.69,33.69,1731700,33.0597761163033,33.3648579428799,31.1460810223227,31.1460810223227,1873140.08970138,0.0,1.0
2007-06-14,35.15,35.93,34.84,35.76,629100,32.5420615015066,33.2641897510422,32.2550618125886,33.1068028248613,679516.415976789,0.05,1.0
2007-06-15,35.2,35.99,35.1,35.3,605200,32.5883517739127,33.3197380779295,32.4957712291005,32.680932318725,653701.056984824,0.0,1.0
2007-06-18,35.22,35.25,34.7,35.2,327000,32.6068678828752,32.6346420463189,32.1254490498515,32.5883517739127,353205.957756175,0.0,1.0
2007-06-19,34.93,35.33,34.88,35.03,398200,32.3383843029197,32.7087064821687,32.2920940305135,32.4309648477319,430111.964460272,0.0,1.0
2007-06-20,34.45,35.09,34.31,35.0,420000,31.8939976878208,32.4865131746193,31.7643849250837,32.4031906842882,453659.028310684,0.0,1.0
2007-06-21,34.38,34.45,33.58,34.35,392200,31.8291913064523,31.8939976878208,31.0885469479543,31.8014171430086,423631.12119869,0.0,1.0
2007-06-22,33.95,34.68,33.32,34.36,527300,31.4310949637596,32.106932940889,30.8478375314424,31.8106751974898,569558.108638627,0.0,1.0
2007-06-25,33.85,34.41,33.66,33.88,329200,31.3385144189473,31.8569654698959,31.1626113838041,31.366288582391,355582.266952089,0.0,1.0
2007-06-26,34.18,34.32,33.84,34.1,345300,31.6440302168278,31.7736429795649,31.3292563644661,31.569965780978,372972.529703997,0.0,1.0
2007-06-27,34.89,34.89,33.45,33.8,684700,32.3013520849948,32.3013520849948,30.9681922396983,31.2922241465412,739572.230200773,0.0,1.0
2007-06-28,34.81,35.25,34.61,34.83,416400,32.227287649145,32.6346420463189,32.0421265595204,32.2458037581074,449770.522353734,0.0,1.0
2007-06-29,34.02,34.89,33.92,34.7,708700,31.4959013451282,32.3013520849948,31.4033208003159,32.1254490498515,765495.603247098,0.0,1.0
2007-07-02,34.66,34.68,33.86,34.21,328800,32.0884168319266,32.106932940889,31.3477724734286,31.6718043802714,355150.210734649,0.0,1.0
2007-07-03,34.75,34.93,34.59,34.66,134800,32.1717393222576,32.3383843029197,32.023610450558,32.0884168319266,145602.945276858,0.0,1.0
2007-07-05,34.81,34.84,34.52,34.7,285700,32.227287649145,32.2550618125886,31.9588040691894,32.1254490498515,308596.153305624,0.0,1.0
2007-07-06,34.82,34.88,34.4,34.73,306000,32.2365457036262,32.2920940305135,31.8477074154147,32.1532232132951,330523.006340641,0.0,1.0
2007-07-09,35.08,35.35,34.8,35.35,421400,32.477255120138,32.7272225911311,32.2180295946637,32.7272225911311,455171.22507172,0.0,1.0
2007-07-10,34.1,35.0,34.1,34.68,337800,31.569965780978,32.4031906842882,31.569965780978,32.106932940889,364871.475627021,0.0,1.0
2007-07-11,34.45,34.49,33.96,34.08,253200,31.8939976878208,31.9310299057457,31.4403530182408,31.5514496720155,273491.585638727,0.0,1.0
2007-07-12,35.05,35.1,34.45,34.51,252000,32.4494809566944,32.4957712291005,31.8939976878208,31.9495460147082,272195.41698641,0.0,1.0
2007-07-13,35.04,35.15,34.7,34.9,254900,32.4402229022131,32.5420615015066,32.1254490498515,32.310610139476,275327.824562841,0.0,1.0
2007-07-16,34.71,35.15,34.6,35.11,367900,32.1347071043327,32.5420615015066,32.0328685050392,32.5050292835817,397383.705989287,0.0,1.0
2007-07-17,34.8,35.03,34.45,34.71,288000,32.2180295946637,32.4309648477319,31.8939976878208,32.1347071043327,311080.476555898,0.0,1.0
2007-07-18,34.54,34.6,33.5,34.6,428000,31.9773201781519,32.0328685050392,31.0144825121045,32.0328685050392,462300.152659458,0.0,1.0
2007-07-19,36.5,37.17,35.9,35.97,1251500,33.791898856472,34.4121885067141,33.2364155875985,33.3012219689671,1351795.89031148,0.0,1.0
2007-07-20,35.55,36.46,35.22,36.46,524000,32.9123836807556,33.7548666385471,32.6068678828752,33.7548666385471,565993.644844758,0.0,1.0
2007-07-23,35.96,36.04,35.5,35.63,401700,33.2919639144859,33.3660283503357,32.8660934083495,32.9864481166054,433892.456362861,0.0,1.0
2007-07-24,35.12,36.36,34.95,35.9,540500,32.5142873380629,33.6622860937349,32.3569004118821,33.2364155875985,583815.963814107,0.0,1.0
2007-07-25,35.64,35.8,34.85,35.48,783000,32.9957061710866,33.1438350427863,32.2643198670699,32.847577299387,845750.045636347,0.0,1.0
2007-07-26,35.11,35.49,34.34,34.97,837200,32.5050292835817,32.8568353538683,31.7921590885274,32.3754165208446,904293.663099297,0.0,1.0
2007-07-27,33.47,35.0,33.47,35.0,933800,30.9867083486608,32.4031906842882,30.9867083486608,32.4031906842882,1008635.23961075,0.0,1.0
2007-07-30,33.26,33.54,32.57,33.38,569300,30.792289204555,31.0515147300294,30.1534834453505,30.9033858583298,614924.011469697,0.0,1.0
2007-07-31,32.4,33.41,32.38,33.41,547200,29.9960965191697,30.9311600217734,29.9775804102072,30.9311600217734,591052.905456205,0.0,1.0
2007-08-01,33.41,34.77,32.43,34.39,2247100,30.9311600217734,32.1902554312201,30.0238706826134,31.8384493609335,2427183.81551652,0.0,1.0
2007-08-02,34.68,34.73,33.32,33.68,587300,32.106932940889,32.1532232132951,30.8478375314424,31.1811274927665,634366.54125444,0.0,1.0
2007-08-03,33.62,34.95,33.19,34.72,693800,31.1255791658792,32.3569004118821,30.7274828231865,32.1439651588139,749401.509147505,0.0,1.0
2007-08-06,35.88,36.35,33.13,33.76,1165000,33.2178994786361,33.6530280392536,30.6719344962991,31.2551919286163,1258363.73329035,0.0,1.0
2007-08-07,36.1,36.42,35.0,35.57,788500,33.421576677223,33.7178344206222,32.4031906842882,32.9308997897181,851690.818626129,0.0,1.0
2007-08-08,35.61,37.28,34.88,36.44,1010200,32.967932007643,34.5140271060076,32.2920940305135,33.7363505295847,1091157.97714155,0.0,1.0
2007-08-09,34.31,35.0,32.7,34.47,1095500,31.7643849250837,32.4031906842882,30.2738381536064,31.9125137967833,1183293.96551037,0.0,1.0
2007-08-10,34.87,36.15,33.6,33.78,784500,32.2828359760323,33.4678669496291,31.1070630569167,31.2737080375788,847370.256451741,0.0,1.0
2007-08-13,33.68,35.4,33.38,35.2,899100,31.1811274927665,32.7735128635372,30.9033858583298,32.5883517739127,971154.362747942,0.0,1.0
2007-08-14,34.43,35.2,31.7,31.7,1111400,31.8754815788584,32.5883517739127,29.3480327054839,29.3480327054839,1200468.20015356,0.0,1.0
2007-08-15,33.58,34.99,33.38,34.1,846100,31.0885469479543,32.393932629807,30.9033858583298,31.569965780978,913906.913937307,0.0,1.0
2007-08-16,34.22,34.49,32.7,33.02,823100,31.6810624347527,31.9310299057457,30.2738381536064,30.5700958970056,889063.68143458,0.0,1.0
2007-08-17,35.13,36.25,34.42,35.43,930100,32.5235453925442,33.5604474944414,31.8662235243772,32.8012870269809,1004638.71959944,0.0,1.0
2007-08-20,35.86,36.2,34.85,35.25,667500,33.1993833696736,33.5141572220353,32.2643198670699,32.6346420463189,720993.812850908,0.0,1.0
2007-08-21,35.91,36.34,35.66,35.7,361100,33.2456736420797,33.6437699847724,33.0142222800491,33.051254497974,390038.750292829,0.0,1.0
2007-08-22,36.35,36.68,36.06,36.16,428700,33.6530280392536,33.9585438371341,33.3845444592981,33.4771250041104,463056.251039977,0.0,1.0
2007-08-23,35.6,36.4,35.46,36.4,412400,32.9586739531617,33.6993183116598,32.8290611904246,33.6993183116598,445449.960179348,0.0,1.0
2007-08-24,35.88,35.99,35.03,35.45,388000,33.2178994786361,33.3197380779295,32.4309648477319,32.8198031359434,419094.530915584,0.0,1.0
2007-08-27,34.84,36.18,34.69,36.0,513200,32.2550618125886,33.4956411130728,32.1161909953703,33.3289961324108,554328.126973912,0.0,1.0
2007-08-28,33.62,34.79,33.6,34.65,328900,31.1255791658792,32.2087715401825,31.1070630569167,32.0791587774454,355258.224789009,0.0,1.0
2007-08-29,34.75,34.84,33.66,33.76,318500,32.1717393222576,32.2550618125886,31.1626113838041,31.2551919286163,344024.763135602,0.0,1.0
2007-08-30,33.76,34.77,33.36,34.41,409700,31.2551919286163,32.1902554312201,30.8848697493673,31.8569654698959,442533.580711636,0.0,1.0
2007-08-31,34.53,34.61,33.8,34.08,372100,31.9680621236707,32.0421265595204,31.2922241465412,31.5514496720155,401920.296272393,0.0,1.0
2007-09-04,34.69,34.95,34.19,34.3,222700,32.1161909953703,32.3569004118821,31.653288271309,31.7551268706025,240547.299059022,0.0,1.0
2007-09-05,34.68,34.79,33.81,34.33,352700,32.106932940889,32.2087715401825,31.3014822010224,31.7829010340461,380965.569726615,0.0,1.0
2007-09-06,35.47,35.51,34.25,34.65,555400,32.8383192449058,32.8753514628307,31.7088365981963,32.0791587774454,599910.0579137,0.0,1.0
2007-09-07,34.73,35.03,34.37,34.95,479500,32.1532232132951,32.4309648477319,31.819933251971,32.3569004118821,517927.390654698,0.0,1.0
2007-09-10,35.04,35.46,34.56,34.94,416500,32.4402229022131,32.8290611904246,31.9958362871143,32.3476423574009,449878.536408095,0.0,1.0
2007-09-11,35.51,35.57,34.89,35.13,245200,32.8753514628307,32.9308997897181,32.3013520849948,32.5235453925442,264850.461289952,0.0,1.0
2007-09-12,35.7,36.05,35.43,35.5,332800,33.051254497974,33.3752864048169,32.8012870269809,32.8660934083495,359470.772909037,0.0,1.0
2007-09-13,35.17,35.89,35.04,35.8,437900,32.5605776104691,33.2271575331173,32.4402229022131,33.1438350427863,472993.544041067,0.0,1.0
2007-09-14,35.5,35.87,34.95,35.0,284100,32.8660934083495,33.2086414241548,32.3569004118821,32.4031906842882,306867.92843587,0.0,1.0
2007-09-17,35.15,35.45,34.82,35.3,696800,32.5420615015066,32.8198031359434,32.2365457036262,32.680932318725,752641.930778296,0.0,1.0
2007-09-18,36.74,36.8,35.27,35.45,706800,34.0140921640214,34.0696404909088,32.6531581552813,32.8198031359434,763443.336214265,0.0,1.0
2007-09-19,37.07,38.03,36.78,37.17,633900,34.3196079619019,35.2083811920995,34.0511243819463,34.4121885067141,684701.090586052,0.0,1.0
2007-09-20,36.58,36.99,36.04,36.95,564100,33.8659632923218,34.2455435260521,33.3660283503357,34.2085113081272,609307.280642992,0.0,1.0
2007-09-21,36.5,36.75,35.88,36.74,772000,33.791898856472,34.0233502185026,33.2178994786361,34.0140921640214,833868.499656781,0.0,1.0
2007-09-24,35.75,36.5,35.4,36.21,528600,33.0975447703801,33.791898856472,32.7735128635372,33.5234152765165,570962.291345304,0.0,1.0
2007-09-25,36.81,37.08,35.53,35.53,721500,34.07889854539,34.3288660163831,32.8938675717932,32.8938675717932,779321.402205139,0.0,1.0
2007-09-26,37.5,37.58,36.75,37.1,786300,34.7177043045945,34.7917687404443,34.0233502185026,34.3473821253455,849314.509430217,0.0,1.0
2007-09-27,38.32,38.42,37.58,37.71,645600,35.476864772055,35.5694453168673,34.7917687404443,34.9121234487003,697338.734946137,0.0,1.0
2007-09-28,37.01,38.29,36.85,38.2,382700,34.2640596350145,35.4490906086113,34.1159307633149,35.3657681182803,413369.786034521,0.0,1.0
2007-10-01,38.22,38.47,36.9,36.9,463700,35.3842842272428,35.6157355892734,34.162221035721,34.162221035721,500861.170065866,0.0,1.0
2007-10-02,37.96,38.31,37.57,38.01,387400,35.1435748107309,35.4676067175738,34.7825106859631,35.189865083137,418446.446589426,0.0,1.0
2007-10-03,37.42,37.94,37.06,37.94,404100,34.6436398687447,35.1250587017684,34.3103499074206,35.1250587017684,436484.793667494,0.0,1.0
2007-10-04,38.03,38.14,37.13,37.5,621200,35.2083811920995,35.310219791393,34.3751562887892,34.7177043045945,670983.305682373,0.0,1.0
2007-10-05,39.72,39.72,38.11,38.35,703800,36.7729923994265,36.7729923994265,35.2824456279493,35.5046389354987,760202.914583475,0.0,1.0
2007-10-08,39.69,39.81,39.32,39.65,403000,36.7452182359829,36.8563148897576,36.4026702201775,36.708186018058,435296.639069537,0.0,1.0
2007-10-09,39.99,40.14,38.99,39.74,563100,37.0229598704196,37.161830687638,36.0971544222971,36.791508508389,608227.140099396,0.0,1.0
2007-10-10,39.81,40.27,39.21,40.05,473100,36.8563148897576,37.2821853958939,36.300831620884,37.078508197307,511014.491175677,0.0,1.0
2007-10-11,39.17,40.24,38.74,40.07,407400,36.2637994029592,37.2544112324502,35.8657030602665,37.0970243062694,440049.257461363,0.0,1.0
2007-10-12,39.27,39.56,39.02,39.13,270700,36.3563799477714,36.6248635277269,36.1249285857408,36.2267671850342,292394.045151672,0.0,1.0
2007-10-15,38.73,39.39,38.35,39.38,386600,35.8564450057852,36.4674766015461,35.5046389354987,36.4582185470649,417582.334154549,0.0,1.0
2007-10-16,38.73,39.27,38.62,38.79,511500,35.8564450057852,36.3563799477714,35.7546064064918,35.9119933326726,552491.888049798,0.0,1.0
2007-10-17,38.52,39.3,37.9,39.1,614800,35.6620258616795,36.3841541112151,35.0880264838435,36.1989930215906,664070.406203353,0.0,1.0
2007-10-18,40.21,40.21,38.45,38.45,677700,37.2266370690066,37.2266370690066,35.5972194803109,35.5972194803109,732011.246395595,0.0,1.0
2007-10-19,37.47,40.2,37.44,40.2,781200,34.6899301411509,37.2173790145253,34.6621559777072,37.2173790145253,843805.792657871,0.0,1.0
2007-10-22,38.12,38.34,36.79,37.03,495800,35.2917036824305,35.4953808810175,34.0603824364275,34.282575743977,535533.681515326,0.0,1.0
2007-10-23,38.39,38.7,37.97,38.5,449400,35.5416711534236,35.8286708423416,35.1528328652121,35.6435097527171,485415.160292431,0.0,1.0
2007-10-24,38.47,38.79,37.05,38.22,656200,35.6157355892734,35.9119933326726,34.3010918529394,35.3842842272428,708788.224708263,0.0,1.0
2007-10-25,40.03,40.19,38.35,38.75,758800,37.0599920883445,37.2081209600441,35.5046389354987,35.8749611147477,819610.644481302,0.0,1.0
2007-10-26,55.09,55.47,49.85,50.0,4808900,51.0026221370697,51.3544282073562,46.1514015889077,46.290272406126,5194287.86010297,0.0,1.0
2007-10-29,52.89,54.8,51.5,54.47,2121100,48.9658501512001,50.7341385571142,47.6789805783098,50.4286227592337,2291086.10702331,0.0,1.0
2007-10-30,52.63,53.37,52.19,52.77,1184300,48.7251407346883,49.4102367662989,48.3177863375144,48.8547534974254,1279210.44578177,0.0,1.0
2007-10-31,54.69,55.6,52.91,53.1,1176200,50.6322999578207,51.4747829156122,48.9843662601626,49.1602692953059,1270461.30737863,0.0,1.0
2007-11-01,53.25,54.04,52.5,53.65,812500,49.2991401125242,50.030526416541,48.6047860264324,49.6694622917733,877614.191672454,0.0,1.0
2007-11-02,53.05,53.76,52.35,53.7,826900,49.1139790228997,49.7713008910667,48.465915209214,49.7157525641794,893168.215500249,0.0,1.0
2007-11-05,54.68,55.34,52.02,52.89,838600,50.6230419033394,51.2340734991003,48.1603994113335,48.9658501512001,905805.859860333,0.0,1.0
2007-11-06,57.68,57.84,54.58,55.34,960000,53.400458247707,53.5485871194066,50.5304613585272,51.2340734991003,1036934.92185299,0.0,1.0
2007-11-07,57.74,58.34,56.66,56.66,1245800,53.4560065745944,54.0114898434679,52.456136690622,52.456136690622,1345639.08921297,0.0,1.0
2007-11-08,57.95,58.66,56.93,57.16,1169900,53.6504257187001,54.3077475868671,52.7061041616151,52.9190394146833,1263656.42195397,0.0,1.0
2007-11-09,54.82,57.62,54.64,57.4,1230400,50.7526546660766,53.3449099208197,50.5860096854145,53.1412327222327,1329004.92484158,0.0,1.0
2007-11-12,53.87,55.71,53.66,55.19,807900,49.8731394903602,51.5766215149056,49.6787203462545,51.0952026818819,872645.545171908,0.0,1.0
2007-11-13,54.64,55.3,54.19,54.35,843700,50.5860096854145,51.1970412811754,50.1693972337594,50.317526105459,911314.576632677,0.0,1.0
2007-11-14,54.05,55.09,53.72,54.82,922700,50.0397844710223,51.0026221370697,49.7342686731418,50.7526546660766,996645.679576827,0.0,1.0
2007-11-15,53.96,54.86,53.4,54.09,556500,49.9564619806912,50.7896868840015,49.4380109297426,50.0768166889472,601098.212511656,0.0,1.0
2007-11-16,54.37,54.4,53.02,54.03,792100,50.3360422144215,50.3638163778651,49.0862048594561,50.0212683620598,855579.324583077,0.0,1.0
2007-11-19,53.34,54.12,53.16,54.08,804100,49.3824626028553,50.1045908523908,49.2158176221932,50.0675586344659,868541.01110624,0.0,1.0
2007-11-20,52.5,53.98,51.41,53.5,1032400,48.6047860264324,49.9749780896537,47.5956580879788,49.5305914745549,1115137.0972094,0.0,1.0
2007-11-21,50.83,52.69,50.83,52.05,717100,47.0586909280677,48.7806890615756,47.0586909280677,48.1881735747772,774568.783813313,0.0,1.0
2007-11-23,52.35,52.85,51.48,51.48,207600,48.465915209214,48.9288179332752,47.6604644693474,47.6604644693474,224237.176850709,0.0,1.0
2007-11-26,50.77,52.77,50.47,52.43,927500,47.0031426011804,48.8547534974254,46.7254009667436,48.5399796450638,1001830.35418609,0.0,1.0
2007-11-27,51.14,51.92,50.84,50.9,1235000,47.3456906169857,48.0678188665213,47.067948982549,47.1234973094363,1333973.57134213,0.0,1.0
2007-11-28,53.21,53.89,51.8,51.8,781200,49.2621078945993,49.8916555993227,47.9567222127466,47.9567222127466,843805.792657872,0.0,1.0
2007-11-29,53.25,53.87,52.69,53.0,606900,49.2991401125242,49.8731394903602,48.7806890615756,49.0676887504936,655537.295908939,0.0,1.0
2007-11-30,54.98,55.31,53.9,53.9,843100,50.9007835377762,51.2062993356566,49.9009136538039,49.9009136538039,910666.492306518,0.0,1.0
2007-12-03,54.45,55.24,53.53,55.24,578000,50.4101066502713,51.1414929542881,49.5583656379985,51.1414929542881,624321.234198988,0.0,1.0
2007-12-04,54.15,55.34,53.76,54.42,532100,50.1323650158345,51.2340734991003,49.7713008910667,50.3823324868276,574742.783247893,0.0,1.0
2007-12-05,54.58,55.78,54.35,55.23,496500,50.5304613585272,51.6414278962742,50.317526105459,51.1322348998068,536289.779895844,0.0,1.0
2007-12-06,55.61,55.85,54.39,54.4,613400,51.4840409700934,51.7062342776428,50.3545583233839,50.3638163778651,662558.209442317,0.0,1.0
2007-12-07,57.89,58.55,54.63,56.36,1455300,53.5948773918127,54.2059089875736,50.5767516309333,52.1783950561853,1571928.53309652,0.0,1.0
2007-12-10,58.6,59.28,57.82,58.16,991600,54.2521992599797,54.881746964703,53.5300710104442,53.8448448628058,1071067.36303065,0.0,1.0
2007-12-11,56.73,58.68,55.17,57.23,1363600,52.5209430719906,54.3262636958295,51.0766865729195,52.9838457960519,1472879.64524869,0.0,1.0
2007-12-12,58.15,58.89,57.43,58.3,732100,53.891135135212,54.5769380586867,53.2238674258852,54.0301492413217,789955.804293016,0.06,1.0
2007-12-13,59.8,59.97,57.35,58.23,550200,55.4202903024192,55.5778396226769,53.1497265692933,53.9652759918038,593680.758806198,0.0,1.0
2007-12-14,58.59,59.9,58.53,59.09,606100,54.2989098464672,55.512966373159,54.2433042040233,54.7622902001664,653998.378612208,0.0,1.0
2007-12-17,55.35,58.22,55.35,58.2,1068400,51.2962051544967,53.9560083847298,51.2962051544967,53.9374731705819,1152832.64759822,0.0,1.0
2007-12-18,55.22,55.98,54.09,55.98,1007000,51.1757262625349,51.8800644001576,50.1284866631748,51.8800644001576,1086580.37825853,0.0,1.0
2007-12-19,53.83,55.85,53.08,55.57,852000,49.8875288792512,51.7595855081958,49.1924583487025,51.5000925101243,919331.164127374,0.0,1.0
2007-12-20,52.3,54.5,52.22,54.5,972000,48.4695849969318,50.5084585532081,48.39544414034,50.5084585532081,1048814.42668052,0.0,1.0
2007-12-21,53.54,54.26,52.38,53.01,1491100,49.6187682741057,50.2860359834325,48.5437258535237,49.1275850991846,1608937.4399417,0.0,1.0
2007-12-24,54.45,54.45,53.71,53.92,170100,50.4621205178382,50.4621205178382,49.7763175943634,49.9709373429171,183542.524669092,0.0,1.0
2007-12-26,54.06,54.45,53.02,54.45,349900,50.1006838419529,50.4621205178382,49.1368527062586,50.4621205178382,377551.61306123,0.0,1.0
2007-12-27,51.42,54.18,51.4,54.03,711100,47.6540355744213,50.2118951268406,47.6355003602733,50.0728810207309,767296.233346215,0.0,1.0
2007-12-28,51.8,52.91,51.52,51.72,755700,48.0062046432327,49.0349090284448,47.7467116451611,47.9320637866408,815420.845928469,0.0,1.0
2007-12-31,51.96,52.41,50.84,51.41,632100,48.1544863564164,48.5715286747456,47.1165143641303,47.6447679673473,682053.085498724,0.0,1.0
2008-01-02,50.6,52.09,50.0,51.66,959700,46.8940917943547,48.2749652483782,46.3380353699157,47.8764581441969,1035542.39226883,0.0,1.0
2008-01-03,51.33,52.47,50.82,51.04,710900,47.5706271107555,48.6271343171895,47.0979791499823,47.3018665056099,767080.427908626,0.0,1.0
2008-01-04,50.5,51.23,50.26,50.74,627300,46.8014157236149,47.4779510400156,46.5789931538393,47.0238382933904,676873.754996597,0.0,1.0
2008-01-07,53.27,54.35,50.96,51.08,1495000,49.3685428831082,50.3694444470984,47.2277256490181,47.3389369339059,1613145.64597467,0.0,1.0
2008-01-08,49.56,53.36,49.47,53.36,1688400,45.9302606586604,49.451951346774,45.8468521949946,49.451951346774,1821829.50412284,0.0,1.0
2008-01-09,53.61,53.72,49.54,49.6,1293300,49.6836415236236,49.7855852014374,45.9117254445125,45.9673310869564,1395505.86216659,0.0,1.0
2008-01-10,56.58,57.18,52.89,53.12,1953400,52.4361208245966,52.9921772490356,49.0163738142968,49.2295287769984,2107771.70892771,0.0,1.0
2008-01-11,55.42,56.93,55.38,56.28,1329500,51.3610784040146,52.760487072186,51.3240079757186,52.1580926123771,1434566.64637012,0.0,1.0
2008-01-14,57.44,57.94,55.7,55.7,948400,53.2331350329591,53.6965153866583,51.6205714020861,51.6205714020861,1023349.38504507,0.0,1.0
2008-01-15,58.27,59.0,56.01,56.01,1872000,54.0023464200998,54.6788817365005,51.9078672213796,51.9078672213796,2019938.89582916,0.0,1.0
2008-01-16,56.87,58.73,56.01,58.14,1438300,52.7048814297421,54.428656345503,51.9078672213796,53.881867528138,1551964.80441831,0.0,1.0
2008-01-17,58.95,59.33,57.25,57.26,2525900,54.6325437011306,54.984712769942,53.0570504985535,53.0663181056275,2725514.77402504,0.0,1.0
2008-01-18,58.88,61.25,57.49,59.03,1749800,54.5676704516127,56.7640933281467,53.2794730683291,54.7066845577225,1888081.77346253,0.0,1.0
2008-01-22,51.89,58.8,51.56,56.0,3284300,48.0896131068985,54.4935295950209,47.7837820734571,51.8985996143056,3543848.99336095,0.0,1.0
2008-01-23,54.08,54.48,48.52,49.75,2693600,50.1192190561008,50.4899233390601,44.9664295229662,46.1063451930661,2906467.63344307,0.0,1.0
2008-01-24,57.74,58.11,53.67,54.95,1891200,53.5111632451787,53.854064706916,49.7392471660675,50.9255008715374,2040656.21783766,0.0,1.0
2008-01-25,52.37,59.47,50.56,59.47,3906300,48.5344582464497,55.1144592689777,46.8570213660588,55.1144592689777,4215003.90426145,0.0,1.0
2008-01-28,54.52,54.52,50.8,52.28,1882900,50.5269937673561,50.5269937673561,47.0794439358343,48.4510497827839,2031700.29217774,0.0,1.0
2008-01-29,54.63,56.17,54.02,54.92,1217200,50.6289374451699,52.0561489345633,50.0636134136569,50.8976980503154,1313391.89316413,0.0,1.0
2008-01-30,53.25,54.94,52.74,54.42,899200,49.3500076689602,50.9162332644634,48.8773597081871,50.4343176966162,970261.24739828,0.0,1.0
2008-01-31,55.19,55.74,51.0,52.37,1520700,51.1479234413129,51.657641830382,47.264796077314,48.5344582464497,1640876.64470481,0.0,1.0
2008-02-01,54.35,56.0,53.98,55.39,793400,50.3694444470984,51.8985996143056,50.026542985361,51.3332755827926,856100.170913917,0.0,1.0
2008-02-04,55.0,55.75,54.04,54.35,1129300,50.9718389069073,51.666909437456,50.0821486278049,50.3694444470984,1218545.40334395,0.0,1.0
2008-02-05,52.49,55.46,52.24,53.67,1444400,48.6456695313375,51.3981488323105,48.4139793544879,49.7392471660675,1558546.87026476,0.0,1.0
2008-02-06,48.3,52.65,48.12,52.65,1517500,44.7625421673386,48.7939512445212,44.5957252400069,48.7939512445212,1637423.75770339,0.0,1.0
2008-02-07,47.63,48.68,46.35,47.92,1981900,44.1416124933817,45.1147112361499,42.9553587879118,44.4103730985272,2138523.98378409,0.0,1.0
2008-02-08,48.96,50.0,47.86,47.86,1234500,45.3742042342215,46.3380353699157,44.3547674560833,44.3547674560833,1332059.06351554,0.0,1.0
2008-02-11,49.85,50.3,48.85,49.09,928800,46.199021263806,46.6160635821352,45.2722605564076,45.4946831261832,1002200.45216139,0.0,1.0
2008-02-12,49.0,50.33,48.4,50.2,938500,45.4112746625174,46.6438664033571,44.8552182380784,46.5233875113954,1012667.01588444,0.0,1.0
2008-02-13,50.0,50.19,48.71,49.5,1133600,46.3380353699157,46.5141199043214,45.1425140573719,45.8746550162165,1223185.2202521,0.0,1.0
2008-02-14,47.07,50.58,45.96,50.0,1741200,43.6226264972386,46.8755565802067,42.5939221120265,46.3380353699157,1878802.13964623,0.0,1.0
2008-02-15,46.34,47.47,44.8,46.61,1468200,42.9460911808379,43.993330780198,41.5188796914445,43.1963165718354,1584227.7173378,0.0,1.0
2008-02-19,44.98,47.23,44.79,46.91,997400,41.6856966187762,43.7709082104224,41.5096120843705,43.4743447840549,1076221.71725427,0.0,1.0
2008-02-20,47.54,47.71,44.68,44.7,1047800,44.0582040297158,44.2157533499736,41.4076684065567,41.4262036207046,1130604.6875266,0.0,1.0
2008-02-21,43.86,47.88,43.41,47.81,1854700,40.64772462649,44.3733026702313,40.2306823081608,44.3084294207134,2001271.72547775,0.0,1.0
2008-02-22,44.72,44.86,43.75,43.9,1463900,41.4447388348526,41.5744853338884,40.5457809486762,40.684795054786,1579587.90042965,0.0,1.0
2008-02-25,44.18,44.72,43.07,44.65,1333200,40.9442880528575,41.4447388348526,39.9155836676454,41.3798655853347,1438559.04696551,0.0,1.0
2008-02-26,46.91,47.49,43.43,43.43,1281000,43.4743447840549,44.0118659943459,40.2492175223088,40.2492175223088,1382233.82775489,0.0,1.0
2008-02-27,48.54,48.72,46.29,46.5,1299900,44.9849647371142,45.1517816644459,42.8997531454679,43.0943728940216,1402627.44160701,0.0,1.0
2008-02-28,47.17,48.47,46.37,48.39,1482500,43.7153025679785,44.9200914875963,42.9738940020598,44.8459506310044,1599657.80612539,0.0,1.0
2008-02-29,43.94,46.58,43.75,46.58,1277900,40.7218654830819,43.1685137506135,40.5457809486762,43.1685137506135,1378888.84347227,0.0,1.0
2008-03-03,44.49,46.9,44.23,45.73,1429700,41.231583872151,43.4650771769809,40.9906260882274,42.3807671493249,1542685.170602,0.0,1.0
2008-03-04,43.39,44.12,42.58,44.12,1016700,40.2121470940128,40.8886824104136,39.4614709210202,40.8886824104136,1097046.94198157,0.0,1.0
2008-03-05,42.63,43.95,42.37,43.84,1149600,39.5078089563901,40.7311330901559,39.2668511724666,40.6291894123421,1240449.65525919,0.0,1.0
2008-03-06,41.16,43.0,41.08,42.32,876600,38.1454707165146,39.8507104181275,38.0713298599227,39.2205131370966,945875.232950769,0.0,1.0
2008-03-07,40.61,41.44,40.22,40.72,883700,37.6357523274455,38.4049637145861,37.2743156515602,37.7376960052593,953536.325985165,0.0,1.0
2008-03-10,39.96,41.14,39.7,40.75,577800,37.0333578676366,38.1269355023666,36.7924000837131,37.7654988264813,623461.909193423,0.0,1.0
2008-03-11,42.96,43.05,40.75,40.97,1052300,39.8136399898316,39.8970484534974,37.7654988264813,37.9693861821089,1135460.30987234,0.0,1.0
2008-03-12,44.66,45.27,43.05,43.12,1478800,41.3891331924087,41.9544572239217,39.8970484534974,39.9619217030153,1595665.40553,0.0,1.0
2008-03-13,45.14,45.44,42.64,44.03,1772800,41.8339783319599,42.1120065441794,39.5170765634641,40.8052739467478,1912899.39878522,0.0,1.0
2008-03-14,43.74,45.6,43.09,45.6,1211500,40.5365133416023,42.2602882573631,39.9341188817934,42.2602882573631,1307241.43819285,0.0,1.0
2008-03-17,41.47,42.94,41.01,42.71,1779200,38.4327665358081,39.7951047756836,38.0064566104049,39.581949812982,1919805.17278805,0.0,1.0
2008-03-18,44.45,45.33,42.51,42.85,1661100,41.1945134438551,42.0100628663656,39.3965976715023,39.7116963120178,1792372.06189199,0.0,1.0
2008-03-19,43.37,45.79,43.36,44.31,975800,40.1936118798649,42.4363727917688,40.1843442727909,41.0647669448193,1052914.72999471,0.0,1.0
2008-03-20,46.26,46.48,42.81,43.15,1993300,42.871950324246,43.0758376798736,39.6746258837218,39.9897245242372,2150824.89372664,0.0,1.0
2008-03-24,47.56,48.08,46.25,46.25,661800,44.0767392438638,44.5586548117109,42.862682717172,42.862682717172,714100.192980629,0.0,1.0
2008-03-25,47.19,47.71,46.35,47.64,569100,43.7338377821264,44.2157533499736,42.9553587879118,44.1508801004557,614074.37265832,0.0,1.0
2008-03-26,47.35,47.62,46.45,47.26,653800,43.8821194953102,44.1323448863077,43.0480348586517,43.7987110316443,705467.975477085,0.0,1.0
2008-03-27,46.86,47.7,46.73,47.5,728800,43.428006748685,44.2064857428996,43.3075278567232,44.0211336014199,786395.014572805,0.0,1.0
2008-03-28,39.97,45.45,39.5,45.2,4021300,37.0426254747106,42.1212741512534,36.6070479422334,41.8895839744038,4339092.03087489,0.0,1.0
2008-03-31,41.84,42.63,39.25,39.97,3336200,38.7756679975455,39.5078089563901,36.3753577653838,37.0426254747106,3599850.50441519,0.0,1.0
2008-04-01,43.79,43.98,41.85,42.0,1081500,40.5828513769722,40.7589359113778,38.7849356046194,38.9239497107292,1166967.90376027,0.0,1.0
2008-04-02,43.48,44.45,43.04,43.89,618900,40.2955555576787,41.1945134438551,39.8877808464234,40.675527447712,667809.926617877,0.0,1.0
2008-04-03,44.53,44.99,42.16,43.25,1022900,41.2686543004469,41.6949642258501,39.0722314239129,40.0824005949771,1103736.91054682,0.0,1.0
2008-04-04,47.53,49.45,44.1,45.09,2313900,44.0489364226419,45.8283169808466,40.8701471962656,41.78764029659,2496761.01018114,0.0,1.0
2008-04-07,47.74,48.5,46.4,47.72,1001000,44.2435561711955,44.9478943088182,43.0016968232818,44.2250209570475,1080106.21513087,0.0,1.0
2008-04-08,47.25,47.49,46.47,47.38,794800,43.7894434245703,44.0118659943459,43.0665700727996,43.9099223165321,857610.808977039,0.0,1.0
2008-04-09,47.7,49.63,46.72,47.22,1109300,44.2064857428996,45.9951339081783,43.2982602496492,43.7616406033484,1196964.85958509,0.0,1.0
2008-04-10,49.92,50.15,47.37,47.52,706000,46.2638945133238,46.4770494760254,43.9006547094581,44.0396688155679,761793.194687707,0.0,1.0
2008-04-11,48.06,49.3,47.63,49.3,681200,44.540119597563,45.6893028747369,44.1416124933817,45.6893028747369,735033.320426721,0.0,1.0
2008-04-14,48.37,48.81,47.92,47.96,539300,44.8274154168564,45.2351901281117,44.4103730985272,44.4474435268231,581919.362457621,0.0,1.0
2008-04-15,48.33,48.9,47.72,48.81,562200,44.7903449885605,45.3185985917776,44.2250209570475,45.2351901281117,606629.085061513,0.0,1.0
2008-04-16,49.95,50.03,47.92,48.79,604500,46.2916973345458,46.3658381911376,44.4103730985272,45.2166549139637,652271.935111499,0.0,1.0
2008-04-17,50.39,50.53,48.68,49.81,668700,46.699472045801,46.8292185448368,45.1147112361499,46.16195083551,721545.480577436,0.0,1.0
2008-04-18,51.92,52.1,51.06,51.32,927000,48.1174159281205,48.2842328554522,47.3204017197579,47.5613595036815,1000258.20322309,0.0,1.0
2008-04-21,50.8,52.64,50.11,51.63,1213900,47.0794439358343,48.7846836374472,46.4399790477295,47.8486553229749,1309831.10344392,0.0,1.0
2008-04-22,49.88,51.07,49.25,50.5,859200,46.2268240850279,47.3296693268319,45.642964839367,46.8014157236149,927100.159880562,0.0,1.0
2008-04-23,51.63,52.01,49.61,50.1,842800,47.8486553229749,48.2008243917863,45.9765986940304,46.4307114406555,909404.113998299,0.0,1.0
2008-04-24,53.8,54.24,51.76,51.99,1218400,49.8597260580293,50.2675007692845,47.9691342149367,48.1822891776383,1314686.72578966,0.0,1.0
2008-04-25,55.49,57.81,54.0,57.0,2260300,51.4259516535324,53.5760364946965,50.0450781995089,52.8253603217039,2438925.1529074,0.0,1.0
2008-04-28,57.39,58.01,54.5,55.12,1479700,53.1867969975892,53.7613886361762,50.5084585532081,51.0830501917951,1596636.52999915,0.0,1.0
2008-04-29,58.5,58.5,57.01,57.19,977100,54.2155013828014,54.2155013828014,52.8346279287779,53.0014448561096,1054317.46533903,0.0,1.0
2008-04-30,57.0,59.42,56.74,58.51,1025800,52.8253603217039,55.0681212336078,52.5844025377803,54.2247689898753,1106866.08939185,0.0,1.0
2008-05-01,59.36,59.75,56.66,56.78,993600,55.0125155911639,55.3739522670493,52.5102616811885,52.6214729660763,1072121.41394009,0.0,1.0
2008-05-02,58.66,60.24,58.08,60.24,654600,54.3637830959851,55.8280650136744,53.8262618856941,55.8280650136744,706331.197227439,0.0,1.0
2008-05-05,57.6,58.62,56.9,57.77,691600,53.3814167461429,54.3267126676892,52.7326842509641,53.5389660664006,746255.203181328,0.0,1.0
2008-05-06,57.81,58.0,56.82,56.87,551900,53.5760364946965,53.7521210291022,52.6585433943722,52.7048814297421,595515.105025701,0.0,1.0
2008-05-07,56.05,58.31,55.6,57.85,730500,51.9449376496755,54.0394168483957,51.5278953313463,53.6131069229925,788229.360792308,0.0,1.0
2008-05-08,55.83,56.66,54.99,56.05,678500,51.7410502940479,52.5102616811885,50.9625712998333,51.9449376496755,732119.947019275,0.0,1.0
2008-05-09,56.0,56.33,54.96,55.14,410000,51.8985996143056,52.204430647747,50.9347684786113,51.101585405943,442401.1470566,0.0,1.0
2008-05-12,56.87,57.06,55.31,56.18,553000,52.7048814297421,52.8809659641478,51.2591347262007,52.0654165416373,596702.034932439,0.0,1.0
2008-05-13,57.85,58.2,56.52,57.1,466500,53.6131069229925,53.9374731705819,52.3805151821527,52.9180363924437,503366.183175375,0.0,1.0
2008-05-14,57.82,59.38,57.74,58.1,486100,53.5853041017705,55.0310508053119,53.5111632451787,53.844797099842,524515.116059057,0.0,1.0
2008-05-15,58.44,58.6,56.9,57.7,461600,54.1598957403575,54.3081774535412,52.7326842509641,53.4740928168827,498078.949954455,0.0,1.0
2008-05-16,56.67,58.73,56.25,58.46,610700,52.5195292882625,54.428656345503,52.1302897911552,54.1784309545054,658961.903676745,0.0,1.0
2008-05-19,54.2,56.11,51.14,51.63,1933400,50.2304303409886,52.0005432921194,47.3945425763498,47.8486553229749,2086191.16516885,0.0,1.0
2008-05-20,53.51,53.89,51.75,53.65,903800,49.5909654528838,49.9431345216951,47.9598666078627,49.7207119519195,975224.772462817,0.0,1.0
2008-05-21,52.75,54.4,52.25,53.48,487700,48.8866273152611,50.4157824824683,48.4232469615619,49.5631626316618,526241.559559765,0.0,1.0
2008-05-22,54.04,54.4,52.51,52.51,883300,50.0821486278049,50.4157824824683,48.6642047454855,48.6642047454855,953104.715109987,0.0,1.0
2008-05-23,53.57,54.05,52.15,54.05,662800,49.6465710953277,50.0914162348789,48.3305708908221,50.0914162348789,715179.220168571,0.0,1.0
2008-05-27,56.17,56.17,53.79,53.98,661700,52.0561489345633,52.0561489345633,49.8504584509553,50.026542985361,713992.290261834,0.0,1.0
2008-05-28,55.16,56.45,54.05,56.44,574200,51.120120620091,52.3156419326348,50.0914162348789,52.3063743255608,619577.411316828,0.0,1.0
2008-05-29,57.66,58.52,55.15,55.15,806800,53.4370223885868,54.2340365969493,51.110853013017,51.110853013017,870559.135232353,0.0,1.0
2008-05-30,57.05,57.98,55.79,57.7,507600,52.8716983570738,53.7335858149542,51.7039798657519,53.4740928168827,547714.20059983,0.0,1.0
2008-06-02,55.2,57.05,54.98,57.05,806700,51.1571910483869,52.8716983570738,50.9533036927593,52.8716983570738,870451.232513559,0.0,1.0
2008-06-03,55.56,56.41,54.63,55.79,618200,51.4908249030503,52.2785715043389,50.6289374451699,51.7039798657519,667054.607586317,0.0,1.0
2008-06-04,56.17,56.69,55.0,55.47,638400,52.0561489345633,52.5380645024104,50.9718389069073,51.4074164393845,688850.956782764,0.0,1.0
2008-06-05,58.35,58.35,55.86,56.19,509900,54.0764872766916,54.0764872766916,51.7688531152698,52.0746841487113,550195.963132098,0.0,1.0
2008-06-06,57.96,58.59,57.34,57.86,972600,53.7150506008063,54.2989098464672,53.1404589622193,53.6223745300664,1049461.84299329,0.0,1.0
2008-06-09,57.37,58.29,56.23,57.97,690500,53.1682617834413,54.0208816342477,52.1117545770072,53.7243182078803,745068.27327459,0.0,1.0
2008-06-10,57.35,57.72,56.24,56.85,405100,53.1497265692933,53.4926280310307,52.1210221840812,52.6863462155941,437113.91383568,0.0,1.0
2008-06-11,55.28,57.2,55.07,57.2,588800,51.2313319049788,53.0107124631836,51.0367121564251,53.0107124631836,635331.208260795,0.0,1.0
2008-06-12,56.58,57.5,55.79,55.81,373700,52.4361208245966,53.288740675403,51.7039798657519,51.7225150798999,403232.460134272,0.0,1.0
2008-06-13,58.56,59.16,56.82,57.1,741900,54.2711070252453,54.8271634496842,52.6585433943722,52.9180363924437,800530.270734857,0.0,1.0
2008-06-16,59.99,61.11,57.31,58.2,1064200,55.5963748368249,56.634346829111,53.1126561409974,53.9374731705819,1148300.73340886,0.0,1.0
2008-06-17,59.35,59.93,58.8,59.86,483600,55.0588536265338,55.5969182449566,54.5486199366502,55.5319794116987,521290.548377276,0.06,1.0
2008-06-18,59.75,60.15,58.32,58.94,595600,55.4299326737219,55.80101172091,54.1033250800245,54.678497603166,642019.542211551,0.0,1.0
2008-06-19,60.39,60.63,59.05,59.75,768700,56.0236591492229,56.2463065775357,54.7805443411428,55.4299326737219,828610.5139322,0.0,1.0
2008-06-20,58.54,58.96,56.67,56.67,1385800,54.3074185559779,54.6970515555254,52.5726240103736,52.5726240103736,1493805.71121015,0.0,1.0
2008-06-23,59.93,59.95,58.12,59.03,694100,55.5969182449566,55.615472197316,53.9177855564304,54.7619903887834,748196.380539014,0.0,1.0
2008-06-24,59.02,60.24,58.53,59.39,725700,54.7527134126037,55.8845045065273,54.2981415797982,55.0959615312526,782259.203799398,0.0,1.0
2008-06-25,60.2,60.32,58.25,59.26,870500,55.8473966018085,55.958720315965,54.0383862467666,54.9753608409165,938344.545827997,0.0,1.0
2008-06-26,59.21,59.76,58.27,59.49,958900,54.928975960018,55.4392096499016,54.056940199126,55.1887312930497,1033634.21596148,0.0,1.0
2008-06-27,61.19,61.57,58.12,59.21,4743600,56.7658172435991,57.1183423384278,53.9177855564304,54.928975960018,5113304.06385948,0.0,1.0
2008-06-30,53.62,61.47,52.75,61.27,5969600,49.7431462755643,57.0255725766307,48.9360493479302,56.8400330530367,6434855.37136681,0.0,1.0
2008-07-01,52.25,54.37,51.75,52.84,3307900,48.4722005389451,50.438919489042,48.00835172996,49.0195421335476,3565709.27414639,0.0,1.0
2008-07-02,57.31,59.79,54.57,54.57,2972200,53.1663504858745,55.4670405784407,50.6244590126361,50.6244590126361,3203845.67387705,0.0,1.0
2008-07-03,55.5,58.13,55.08,58.13,859400,51.4872177973484,53.9270625326101,51.0975847978009,53.9270625326101,926379.440189064,0.0,1.0
2008-07-07,54.64,56.5,53.75,55.91,1332400,50.689397845894,52.4149154153186,49.8637469659005,51.8675738207162,1436243.85164988,0.0,1.0
2008-07-08,57.0,57.06,53.4,54.49,1115300,52.8787642243038,52.934426081382,49.5390527996109,50.5502432031985,1202223.63235148,0.0,1.0
2008-07-09,56.4,57.53,56.01,57.05,935400,52.3221456535216,53.370443961828,51.9603435825132,52.9251491052023,1008302.68600518,0.0,1.0
2008-07-10,54.13,56.51,53.76,56.31,912700,50.2162720607292,52.4241923914983,49.8730239420802,52.2386528679043,983833.506004838,0.0,1.0
2008-07-11,54.29,55.0,52.98,53.69,918200,50.3647036796044,51.0233689883633,49.1494198000634,49.8080851088223,989762.161952057,0.0,1.0
2008-07-14,52.77,54.58,52.3,54.58,762000,48.9546033002896,50.6337359888158,48.5185854198436,50.6337359888158,821388.333051044,0.0,1.0
2008-07-15,53.04,54.16,51.5,52.39,1017900,49.2050816571416,50.2441029892683,47.7764273254674,48.6020782054609,1097232.52521346,0.0,1.0
2008-07-16,54.11,54.8,52.37,52.95,1506600,50.1977181083698,50.8378294647692,48.5835242531015,49.1215888715243,1624020.55455997,0.0,1.0
2008-07-17,53.18,55.06,52.77,54.44,1613300,49.3349593236574,51.0790308454415,48.9546033002896,50.5038583222999,1739036.47993602,0.0,1.0
2008-07-18,53.82,54.0,52.52,53.47,866900,49.9286857991584,50.095671370393,48.7226788957971,49.6039916328688,934463.97102618,0.0,1.0
2008-07-21,53.01,54.1,52.63,53.9,376100,49.1772507286025,50.1884411321901,48.8247256337738,50.002901608596,405412.273045272,0.0,1.0
2008-07-22,54.5,54.6,52.12,52.4,717700,50.5595201793782,50.6522899411752,48.351599848609,48.6113551816406,773635.704239807,0.0,1.0
2008-07-23,55.0,55.23,53.87,54.75,1079700,51.0233689883633,51.2367394404964,49.9750706800569,50.7914445838707,1163849.0593113,0.0,1.0
2008-07-24,55.61,56.65,54.89,55.31,1025400,51.5892645353251,52.5540700580142,50.9213222503866,51.3109552499341,1105317.05605058,0.0,1.0
2008-07-25,55.22,56.08,54.4,55.9,602000,51.2274624643167,52.0252824157711,50.4667504175811,51.8582968445365,648918.341859223,0.0,1.0
2008-07-28,54.08,55.48,53.93,55.1,549800,50.1698871798307,51.468663844989,50.0307325371351,51.1161387501603,592650.007232891,0.0,1.0
2008-07-29,55.62,55.8,53.97,54.2,513500,51.5985415115048,51.7655270827395,50.0678404418539,50.2812108939871,553520.877981248,0.0,1.0
2008-07-30,56.75,56.83,55.73,56.08,560800,52.6468398198112,52.7210556292488,51.7005882494816,52.0252824157711,604507.319127329,0.0,1.0
2008-07-31,56.81,58.11,56.01,56.19,1010700,52.7025016768894,53.9085085802507,51.9603435825132,52.1273291537479,1089471.37560983,0.0,1.0
2008-08-01,55.98,57.29,55.77,57.24,776500,51.9325126539741,53.1477965335151,51.7376961542004,53.1014116526166,837018.426002802,0.0,1.0
2008-08-04,55.61,56.39,55.01,56.39,791600,51.5892645353251,52.3128686773419,51.032645964543,52.3128686773419,853295.28142153,0.0,1.0
2008-08-05,56.24,56.33,55.41,56.16,715600,52.1737140346464,52.2572068202637,51.4037250117311,52.0994982252088,771372.035605415,0.0,1.0
2008-08-06,53.95,56.21,53.73,56.21,946700,50.0492864894945,52.1458831061073,49.8451930135411,52.1458831061073,1020483.3791331,0.0,1.0
2008-08-07,53.48,54.76,53.14,53.6,742200,49.6132686090485,50.8007215600504,49.2978514189386,49.7245923232049,800045.171641055,0.0,1.0
2008-08-08,55.45,56.45,53.05,53.47,1074100,51.4408329164499,52.3685305344201,49.2143586333213,49.6039916328688,1157812.60961959,0.0,1.0
2008-08-11,54.99,55.44,54.55,55.25,514800,51.0140920121836,51.4315559402702,50.6059050602767,51.2552933928558,554922.196659681,0.0,1.0
2008-08-12,54.12,55.24,53.55,54.9,552500,50.2069950845495,51.2460164166761,49.6782074423064,50.9305992265663,595560.438334253,0.0,1.0
2008-08-13,54.18,54.24,53.17,53.63,560900,50.2626569416277,50.3183187987059,49.3256823474777,49.752423251744,604615.112871824,0.0,1.0
2008-08-14,55.3,55.37,53.68,53.69,784400,51.3016782737543,51.3666171070123,49.7988081326426,49.8080851088223,845534.131817899,0.0,1.0
2008-08-15,51.45,53.88,49.82,51.25,5694000,47.7300424445689,49.9843476562366,46.2178953272774,47.5445029209749,6137775.8115389,0.0,1.0
2008-08-18,49.05,52.04,48.7,52.04,1898800,45.5035681614403,48.2773840391714,45.1788739951508,48.2773840391714,2046787.62046893,0.0,1.0
2008-08-19,48.29,48.96,47.06,48.61,1166600,44.798517971783,45.420075375823,43.6574499016796,45.0953812095334,1257521.82327736,0.0,1.0
2008-08-20,48.85,49.23,47.47,48.64,1438200,45.3180286378463,45.670553732675,44.0378059250474,45.1232121380725,1550289.63332547,0.0,1.0
2008-08-21,49.21,49.3,47.79,48.84,993900,45.6519997803156,45.7354925659329,44.3346691627978,45.3087516616666,1071362.02653469,0.0,1.0
2008-08-22,51.26,51.75,49.49,49.69,1113900,47.5537798971546,48.00835172996,45.9117551133472,46.0972946369413,1200714.51992855,0.0,1.0
2008-08-25,49.59,50.87,49.16,50.87,621200,46.0045248751443,47.1919778261462,45.6056148994171,47.1919778261462,669614.740802241,0.0,1.0
2008-08-26,49.88,50.35,48.89,49.59,797300,46.2735571843556,46.7095750648017,45.3551365425651,46.0045248751443,859439.524857739,0.0,1.0
2008-08-27,50.31,50.34,49.32,50.12,691100,46.6724671600828,46.700298088622,45.7540465182923,46.4962046126685,744962.568204169,0.0,1.0
2008-08-28,51.23,51.32,49.96,50.65,933800,47.5259489686155,47.6094417542328,46.3477729937933,46.9878843501927,1006577.98609326,0.0,1.0
2008-08-29,51.58,52.0,50.9,50.9,691600,47.850643134905,48.2402761344526,47.2198087546853,47.2198087546853,745501.536926643,0.0,1.0
2008-09-02,51.98,53.25,51.52,52.0,883400,48.2217221820931,49.3998981569154,47.7949812778268,48.2402761344526,952249.938867837,0.0,1.0
2008-09-03,53.54,53.87,51.4,52.67,1223100,49.6689304661267,49.9750706800569,47.6836575636704,48.8618335384926,1318425.28891697,0.0,1.0
2008-09-04,53.94,54.48,52.98,53.17,958000,50.0400095133148,50.5409662270187,49.1494198000634,49.3256823474777,1032664.07226102,0.0,1.0
2008-09-05,53.46,53.58,52.0,53.58,907800,49.5947146566891,49.7060383708455,48.2402761344526,49.7060383708455,978551.612524589,0.0,1.0
2008-09-08,55.92,56.13,54.13,54.5,841700,51.8768507968959,52.0716672966697,50.2162720607292,50.5595201793782,907299.947413469,0.0,1.0
2008-09-09,52.73,56.02,52.73,56.02,938400,48.9174953955708,51.9696205586929,48.9174953955708,51.9696205586929,1011536.49834003,0.0,1.0
2008-09-10,54.04,55.05,52.35,53.12,875300,50.1327792751118,51.0697538692618,48.5649703007421,49.2792974665792,943518.645563751,0.0,1.0
2008-09-11,55.24,55.39,52.5,53.76,601000,51.2460164166761,51.3851710593717,48.7041249434377,49.8730239420802,647840.404414275,0.0,1.0
2008-09-12,56.06,56.43,54.4,54.46,651200,52.0067284634117,52.3499765820607,50.4667504175811,50.5224122746594,701952.864150708,0.0,1.0
2008-09-15,55.39,56.68,53.87,54.09,638600,51.3851710593717,52.5819009865533,49.9750706800569,50.1791641560104,688370.852344351,0.0,1.0
2008-09-16,55.83,56.42,53.81,54.37,986900,51.7933580112786,52.340699605881,49.9194088229787,50.438919489042,1063816.46442004,0.0,1.0
2008-09-17,54.48,55.93,52.8,54.86,963400,50.5409662270187,51.8861277730756,48.9824342288287,50.8934913218474,1038484.93446375,0.0,1.0
2008-09-18,55.14,56.33,53.57,55.37,1405300,51.1532466548791,52.2572068202637,49.6967613946658,51.3666171070123,1514825.49138666,0.0,1.0
2008-09-19,56.98,58.26,54.43,56.78,1026100,52.8602102719444,54.0476632229463,50.4945813461202,52.6746707483503,1106071.61226204,0.0,1.0
2008-09-22,54.68,57.75,54.57,57.71,618500,50.7265057506128,53.5745374377814,50.6244590126361,53.5374295330626,666704.30970088,0.0,1.0
2008-09-23,53.89,54.93,53.1,54.5,604100,49.9936246324163,50.9584301551054,49.2607435142198,50.5595201793782,651182.010493616,0.0,1.0
2008-09-24,51.8,54.86,51.41,54.2,971400,48.0547366108585,50.8934913218474,47.6929345398501,50.2812108939871,1047108.43402334,0.0,1.0
2008-09-25,52.79,53.59,50.63,52.27,976300,48.973157252649,49.7153153470252,46.9693303978333,48.4907544913045,1052390.32750359,0.0,1.0
2008-09-26,52.51,52.98,51.1,51.99,578600,48.7134019196174,49.1494198000634,47.4053482782793,48.2309991582729,623694.605647419,0.0,1.0
2008-09-29,49.73,52.17,48.95,51.68,658400,46.1344025416601,48.3979847295075,45.4107983996433,47.9434128967021,709714.01375434,0.0,1.0
2008-09-30,49.54,50.94,48.0,50.94,962400,45.9581399942458,47.2569166594041,44.5294856625716,47.2569166594041,1037406.9970188,0.0,1.0
2008-10-01,50.2,50.73,48.45,49.27,459700,46.5704204221061,47.0621001596303,44.9469495906582,45.7076616373938,495527.843442998,0.0,1.0
2008-10-02,48.0,49.89,47.5,49.89,715200,44.5294856625716,46.2828341605353,44.0656368535865,46.2828341605353,770940.860627435,0.0,1.0
2008-10-03,46.85,49.1,46.56,48.5,774900,43.4626334019058,45.5499530423389,43.1936010926944,44.9933344715567,835293.726090884,0.0,1.0
2008-10-06,45.14,46.45,43.02,45.8,936200,41.8762704751767,43.0915543547177,39.9095515250798,42.4885509030371,1009165.03596114,0.0,1.0
2008-10-07,44.99,46.38,44.65,45.89,1187900,41.7371158324812,43.0266155214598,41.4216986423713,42.5720436886544,1280481.89085477,0.0,1.0
2008-10-08,45.19,46.75,43.24,43.48,1411000,41.9226553560752,43.3698636401088,40.1136450010332,40.3362924293461,1520969.73482286,0.0,1.0
2008-10-09,43.86,46.58,43.03,45.95,1108000,40.6888175241748,43.2121550450538,39.9188285012595,42.6277055457326,1194354.68900335,0.0,1.0
2008-10-10,44.49,45.95,40.67,42.24,1477100,41.273267023496,42.6277055457326,37.7294621228497,39.185947383063,1592221.39993399,0.0,1.0
2008-10-13,45.0,46.47,43.82,46.01,1189200,41.7463928086609,43.1101083070771,40.651709619456,42.6833674028108,1281883.2095332,0.0,1.0
2008-10-14,44.62,46.62,43.91,46.62,1570900,41.3938677138322,43.2492629497726,40.7352024050733,43.2492629497726,1693331.93227019,0.0,1.0
2008-10-15,42.12,44.62,42.12,44.15,742800,39.0746236689066,41.3938677138322,39.0746236689066,40.9578498333862,800691.934108024,0.0,1.0
2008-10-16,45.6,46.4,40.88,42.17,1081500,42.303011379443,43.0451694738192,37.9242786226235,39.1210085498051,1165789.34671221,0.0,1.0
2008-10-17,45.2,47.2,43.99,43.99,913400,41.9319323322549,43.7873275681954,40.8094182145109,40.8094182145109,984588.062216303,0.0,1.0
2008-10-20,47.24,48.18,45.55,46.63,912500,43.8244354729142,44.6964712338062,42.2566264985445,43.2585399259524,983617.918515849,0.0,1.0
2008-10-21,47.07,48.15,46.27,46.46,472800,43.6667268778593,44.6686403052671,42.9245687834831,43.1008313308974,509648.823971828,0.0,1.0
2008-10-22,44.86,46.97,44.0,46.04,761900,41.616515142145,43.5739571160622,40.8186951906906,42.7111983313499,821280.539306549,0.0,1.0
2008-10-23,43.25,48.93,42.39,44.89,1612600,40.1229219772129,45.3922444472839,39.3251020257585,41.6443460706841,1738281.92372456,0.0,1.0
2008-10-24,46.75,47.9,41.16,41.89,3085100,43.3698636401088,44.4367159007746,38.1840339556551,38.8612532167734,3325544.81141178,0.0,1.0
2008-10-27,49.0,50.26,45.73,46.28,1586700,45.4571832805418,46.6260822791843,42.4236120697791,42.9338457596628,1710363.34390038,0.0,1.0
2008-10-28,54.21,54.21,49.6,49.95,1782300,50.2904878701668,50.2904878701668,46.013801851324,46.3384960176136,1921207.90813238,0.0,1.0
2008-10-29,54.8,58.77,53.34,54.09,2202600,50.8378294647692,54.5207890081111,49.4833909425327,50.1791641560104,2374265.01624439,0.0,1.0
2008-10-30,57.55,57.55,55.0,55.74,1164100,53.3889979141874,53.3889979141874,51.0233689883633,51.7098652256613,1254826.97966499,0.0,1.0
2008-10-31,56.69,57.95,56.0,57.0,1031800,52.591177962733,53.7600769613755,51.9510666063335,52.8787642243038,1112215.85569825,0.0,1.0
2008-11-03,54.68,56.81,53.52,56.79,1335300,50.7265057506128,52.7025016768894,49.6503765137673,52.68394772453,1439369.87024023,0.0,1.0
2008-11-04,55.35,55.6,54.56,55.42,871800,51.3480631546529,51.5799875591454,50.6151820364564,51.4130019879108,939745.864506429,0.0,1.0
2008-11-05,53.51,55.56,53.32,54.64,650700,49.6410995375876,51.5428796544266,49.4648369901733,50.689397845894,701413.895428234,0.0,1.0
2008-11-06,52.94,55.1,52.56,52.56,848200,49.1123118953446,51.1161387501603,48.7597868005159,48.7597868005159,914306.540805636,0.0,1.0
2008-11-07,55.53,56.0,52.78,53.3,777500,51.5150487258875,51.9510666063335,48.9638802764693,49.4462830378139,838096.363447751,0.0,1.0
2008-11-10,56.34,56.93,55.33,56.6,702300,52.2664837964434,52.8138253910458,51.3295092022935,52.5076851771157,757035.467587595,0.0,1.0
2008-11-11,55.25,55.6,53.62,55.51,743500,51.2552933928558,51.5799875591454,49.7431462755643,51.4964947735281,801446.49031949,0.0,1.0
2008-11-12,52.96,55.25,52.26,54.51,924500,49.130865847704,51.2552933928558,48.4814775151248,50.5687971555579,996553.167855235,0.0,1.0
2008-11-13,56.51,56.64,52.09,53.54,1416500,52.4241923914983,52.5447930818345,48.3237689200699,49.6689304661267,1526898.39077008,0.0,1.0
2008-11-14,55.04,57.74,54.52,55.75,790500,51.0604768930821,53.5652604616017,50.5780741317376,51.719142201841,852109.550232086,0.0,1.0
2008-11-17,54.46,55.51,53.66,54.76,840400,50.5224122746594,51.4964947735281,49.7802541802832,50.8007215600504,905898.628735034,0.0,1.0
2008-11-18,54.57,55.38,52.73,54.76,936700,50.6244590126361,51.375894083192,48.9174953955708,50.8007215600504,1009704.00468361,0.0,1.0
2008-11-19,52.36,55.59,52.23,54.16,842200,48.5742472769218,51.5707105829657,48.4536465865857,50.2441029892683,907838.916135944,0.0,1.0
2008-11-20,49.04,52.36,48.98,51.58,1690300,45.4942911852606,48.5742472769218,45.4386293281824,47.850643134905,1822037.66319709,0.0,1.0
2008-11-21,52.02,52.05,47.93,49.74,1259000,48.258830086812,48.2866610153511,44.4645468293137,46.1436795178398,1357123.24319063,0.0,1.0
2008-11-24,54.74,55.36,52.85,53.16,983200,50.782167607691,51.3573401308326,49.0288191097273,49.316405371298,1059828.09587373,0.0,1.0
2008-11-25,54.77,55.48,52.59,55.2,2480600,50.8099985362301,51.468663844989,48.787617729055,51.2089085119573,2673931.62594018,0.0,1.0
2008-11-26,57.37,57.66,53.3,53.66,804900,53.2220123429527,53.4910446521641,49.4462830378139,49.7802541802832,867631.849439351,0.0,1.0
2008-11-28,57.48,57.48,56.24,57.23,359900,53.3240590809295,53.3240590809295,52.1737140346464,53.0921346764369,387949.6864371,0.0,1.0
2008-12-01,54.76,57.26,54.74,56.22,718200,50.8007215600504,53.119965604976,50.782167607691,52.155160082287,774174.672962283,0.0,1.0
2008-12-02,56.73,58.39,55.23,55.4,1077600,52.6282858674518,54.1682639132824,51.2367394404964,51.3944480355514,1161585.39067691,0.0,1.0
2008-12-03,57.23,59.4,55.48,55.71,1162500,53.0921346764369,55.1052385074323,51.468663844989,51.6820342971222,1253102.27975307,0.0,1.0
2008-12-04,56.09,58.37,55.11,56.23,860600,52.0345593919508,54.149709960923,51.12541572634,52.1644370584667,927672.965123003,0.0,1.0
2008-12-05,58.37,59.3,54.62,57.7,1301000,54.149709960923,55.0124687456353,50.6708438935346,53.5281525568829,1402396.61587849,0.0,1.0
2008-12-08,54.15,60.5,53.38,59.74,1912100,50.2348260130886,56.1257058871996,49.5204988472515,55.4206556975422,2061124.18848674,0.0,1.0
2008-12-09,53.11,56.15,52.94,54.33,1108500,49.2700204903995,52.0902212490291,49.1123118953446,50.4018115843232,1194893.65772583,0.0,1.0
2008-12-10,54.02,54.73,52.96,53.65,849400,50.1884411321901,50.8480818801326,49.2036253676562,49.8446846860792,914246.128488943,0.08,1.0
2008-12-11,53.06,54.26,52.4,53.25,848200,49.2965325152537,50.4114182864242,48.6833453411099,49.473056095689,912954.516346034,0.0,1.0
2008-12-12,55.19,55.72,52.05,52.5,1030600,51.2754547590813,51.7678626413482,48.3581703245186,48.7762524887075,1109279.56206817,0.0,1.0
2008-12-15,52.81,55.58,52.2,55.56,684100,49.0642646462599,51.6377926347117,48.4975310459149,51.6192112051922,736326.555803256,0.0,1.0
2008-12-16,55.43,56.21,53.64,53.64,987800,51.4984319133154,52.2231076645761,49.8353939713194,49.8353939713194,1063212.06230442,0.0,1.0
2008-12-17,56.13,56.64,54.75,55.01,884700,52.1487819464981,52.6226083992456,50.8666633096521,51.1082218934057,952241.052359511,0.0,1.0
2008-12-18,56.85,58.12,56.13,56.73,792700,52.8177134092004,53.9976341836891,52.1487819464981,52.7062248320833,853217.454736502,0.0,1.0
2008-12-19,56.02,57.98,55.61,57.0,1053700,52.0465840841408,53.8675641770526,51.6656647789909,52.9570741305967,1134143.09581917,0.0,1.0
2008-12-22,57.08,57.16,55.32,56.26,773400,53.0313998486747,53.1057255667528,51.3962340509581,52.2695612383749,832444.02610472,0.0,1.0
2008-12-23,57.08,57.77,56.0,57.14,677300,53.0313998486747,53.6724591670977,52.0280026546213,53.0871441372333,729007.420326774,0.0,1.0
2008-12-24,57.12,57.99,56.9,57.26,214200,53.0685627077137,53.8768548918123,52.8641669829992,53.1986327143503,230552.76750922,0.0,1.0
2008-12-26,56.5,57.66,56.1,57.66,398100,52.492538392609,53.5702613047404,52.1209098022189,53.5702613047404,428492.328409993,0.0,1.0
2008-12-29,56.94,56.97,55.67,56.26,687000,52.9013298420382,52.9292019863174,51.7214090675494,52.2695612383749,739447.951815286,0.0,1.0
2008-12-30,57.82,58.12,57.02,57.59,714800,53.7189127408965,53.9976341836891,52.9756555601162,53.5052263014222,769370.299792673,0.0,1.0
2008-12-31,57.41,59.12,56.93,57.97,748600,53.3379934357466,54.9267056596645,52.8920391272784,53.8582734622928,805750.708484604,0.0,1.0
2009-01-02,56.83,57.88,56.44,57.65,743500,52.7991319796809,53.774657029455,52.4367941040505,53.5609705899807,800261.356877242,0.0,1.0
2009-01-05,53.59,57.17,52.63,56.25,1628200,49.7889403975207,53.1150162815125,48.8970317805843,52.2602705236152,1752502.40923675,0.0,1.0
2009-01-06,52.25,54.5,51.61,54.23,1236000,48.5439846197136,50.6343954406582,47.9493788750894,50.3835461421449,1330360.50719606,0.0,1.0
2009-01-07,51.88,52.8,51.11,51.87,1136800,48.2002281736028,49.0549739315001,47.4848431371017,48.190937458843,1223587.2367156,0.0,1.0
2009-01-08,52.45,52.53,51.06,52.0,1422400,48.7297989149087,48.8041246329867,47.4383895633029,48.3117167507198,1530990.92672789,0.0,1.0
2009-01-09,56.2,57.49,55.01,55.01,2041200,52.2138169498164,53.4123191538246,51.1082218934057,51.1082218934057,2197032.25508786,0.0,1.0
2009-01-12,54.82,56.25,54.1,56.0,1211900,50.9316983129704,52.2602705236152,50.2627668502681,52.0280026546213,1304420.62999264,0.0,1.0
2009-01-13,53.39,54.84,52.91,54.79,1005400,49.6031261023256,50.9502797424899,49.1571717938574,50.9038261686911,1082155.70706709,0.0,1.0
2009-01-14,53.03,53.67,52.18,52.25,1010600,49.2686603709744,49.8632661155987,48.4789496163954,48.5439846197136,1087752.69301969,0.0,1.0
2009-01-15,55.78,56.17,52.44,52.75,1277800,51.8236069299067,52.1859448055371,48.720508200149,49.0085203577013,1375351.66350738,0.0,1.0
2009-01-16,58.99,59.32,55.73,56.58,2041600,54.8059263677877,55.1125199548596,51.777153356108,52.566864110687,2197462.79246883,0.0,1.0
2009-01-20,58.84,59.78,58.01,59.0,2278100,54.6665656463914,55.5398928338083,53.8954363213318,54.8152170825475,2452018.01896711,0.0,1.0
2009-01-21,61.0,61.4,58.98,59.4,2185900,56.6733600344982,57.0449886248884,54.7966356530279,55.1868456729376,2352779.15265362,0.0,1.0
2009-01-22,62.63,64.69,60.99,61.12,2852300,58.1877465403381,60.1016337808474,56.6640693197385,56.7848486116153,3070054.42934897,0.0,1.0
2009-01-23,60.87,62.5,60.15,61.25,1666800,56.5525807426214,58.0669672484613,55.8836492799191,56.9056279034921,1794049.26650032,0.0,1.0
2009-01-26,60.84,61.05,57.59,61.0,2449500,56.5247085983422,56.719813608297,53.5052263014222,56.6733600344982,2636503.28671258,0.0,1.0
2009-01-27,59.57,61.5,58.69,61.33,2423100,55.3447878238534,57.1378957724859,54.5272049249951,56.9799536215701,2608087.81956859,0.0,1.0
2009-01-28,55.3,56.4,53.3,55.75,3463400,51.3776526214385,52.3996312450115,49.5195096694878,51.7957347856275,3727807.91312528,0.0,1.0
2009-01-29,55.56,56.72,54.54,54.54,1120100,51.6192112051922,52.6969341173236,50.6715582996973,50.6715582996973,1205612.30106012,0.0,1.0
2009-01-30,53.58,55.98,53.13,55.29,1005900,49.7796496827609,52.0094212251018,49.361567518572,51.3683619066788,1082693.8787933,0.0,1.0
2009-02-02,56.28,56.77,53.37,53.44,1297200,52.2881426678944,52.7433876911224,49.5845446728061,49.6495796761243,1396232.72648441,0.0,1.0
2009-02-03,58.76,59.26,56.0,56.53,1583000,54.5922399283134,55.0567756663011,52.0280026546213,52.5204105368883,1703851.68518719,0.0,1.0
2009-02-04,56.23,58.55,56.01,58.55,1396900,52.2416890940957,54.3971349183585,52.0372933693811,54.3971349183585,1503544.16869108,0.0,1.0
2009-02-05,56.43,56.8,54.96,55.53,1178700,52.4275033892907,52.7712598354016,51.0617683196069,51.5913390609129,1268686.02737217,0.0,1.0
2009-02-06,57.66,57.99,55.71,56.31,1382800,53.5702613047404,53.8768548918123,51.7585719265885,52.3160148121737,1488367.7260119,0.0,1.0
2009-02-09,58.3,58.79,57.86,58.06,862900,54.1648670493647,54.6201120725926,53.7560755999355,53.9418898951306,928776.765096667,0.0,1.0
2009-02-10,56.71,58.46,55.5,57.9,1305100,52.6876434025638,54.3135184855208,51.5634669166336,53.7932384589745,1404735.83975856,0.0,1.0
2009-02-11,57.89,58.44,56.76,57.0,1060100,53.7839477442148,54.2949370560012,52.7340969763626,52.9570741305967,1141031.69391468,0.0,1.0
2009-02-12,55.69,56.42,52.25,55.0,2375700,51.7399904970689,52.418212674531,48.5439846197136,51.0989311786459,2557069.13992369,0.0,1.0
2009-02-13,56.12,56.86,54.61,55.96,1481100,52.1394912317384,52.8270041239601,50.7365933030155,51.9908397955823,1594172.28738518,0.0,1.0
2009-02-17,56.81,57.45,54.44,55.04,1498800,52.7805505501614,53.3751562947856,50.5786511520997,51.1360940376849,1613223.56649309,0.0,1.0
2009-02-18,57.35,57.68,55.63,57.16,948900,53.2822491471881,53.58884273426,51.6842462085104,53.1057255667528,1021342.30200513,0.0,1.0
2009-02-19,52.46,58.11,52.1,57.58,2101000,48.7390896296685,53.9883434689294,48.4046238983173,53.4959355866624,2261397.59354282,0.0,1.0
2009-02-20,54.06,54.2,51.84,52.5,1683100,50.2256039912291,50.3556739978656,48.1630653145637,48.7762524887075,1811593.66477483,0.0,1.0
2009-02-23,53.51,54.59,52.83,53.34,882800,49.7146146794426,50.718011873496,49.0828460757794,49.5566725285268,950195.999799905,0.0,1.0
2009-02-24,52.93,56.35,51.87,54.84,1554800,49.1757532233769,52.3531776712127,48.190937458843,50.9502797424899,1673498.79982883,0.0,1.0
2009-02-25,53.4,54.16,52.17,52.91,1288200,49.6124168170853,50.3185111388266,48.4696589016356,49.1571717938574,1386545.63541259,0.0,1.0
2009-02-26,51.3,53.8,49.0,53.8,1795000,47.661366717537,49.9840454074755,45.5245023227937,49.9840454074755,1932036.49710108,0.0,1.0
2009-02-27,51.95,52.85,50.5,50.89,2634000,48.265263176921,49.1014275052989,46.9181095367567,47.2804474123871,2835088.65368481,0.0,1.0
2009-03-02,50.53,51.81,50.35,51.13,1299200,46.945981681036,48.1351931702845,46.7787488153604,47.5034245666212,1398385.41338926,0.0,1.0
2009-03-03,49.48,50.88,48.78,50.72,1447100,45.9704566312618,47.2711566976274,45.3201065980791,47.1225052614713,1557576.61000277,0.0,1.0
2009-03-04,46.17,50.03,45.66,50.0,2175400,42.8952300457833,46.4814459430483,42.4214035930359,46.453573798769,2341477.54640316,0.0,1.0
2009-03-05,44.04,47.27,42.44,45.41,2410700,40.9163078019558,43.9172086693562,39.4297934403952,42.189135724042,2594741.16075853,0.0,1.0
2009-03-06,44.19,45.1,43.0,44.24,1341400,41.0556685233521,41.9011235664897,39.9500734669414,41.1021220971508,1443807.10708155,0.0,1.0
2009-03-09,44.06,44.84,42.83,43.79,882100,40.9348892314753,41.6595649827361,39.7921313160256,40.6840399329619,949442.559383207,0.0,1.0
2009-03-10,45.3,45.89,43.63,44.83,943000,42.0869378616847,42.6350900325102,40.5353884968059,41.6502742679763,1014991.87563583,0.0,1.0
2009-03-11,45.48,46.49,45.03,45.63,828000,42.2541707273603,43.1925329180955,41.8360885631714,42.3935314487566,891212.37860707,0.0,1.0
2009-03-12,46.96,47.07,45.0,45.3,940900,43.6291965118039,43.7313943741612,41.8082164188921,42.0869378616847,1012731.55438574,0.0,1.0
2009-03-13,45.88,47.46,44.27,47.04,1087700,42.6257993177505,44.0937322497916,41.1299942414301,43.7035222298819,1170738.77320158,0.0,1.0
2009-03-16,43.5,46.29,40.5,46.29,2703200,40.4146092049291,43.0067186229004,37.6273947770029,43.0067186229004,2909571.62059255,0.0,1.0
2009-03-17,46.6,47.27,43.36,43.36,1885400,43.2947307804527,43.9172086693562,40.2845391982925,40.2845391982925,2029337.94520021,0.0,1.0
2009-03-18,46.81,47.32,45.76,46.38,886300,43.4898357904076,43.963662243155,42.5143107406334,43.0903350557382,953963.201883388,0.0,1.0
2009-03-19,45.8,47.21,45.41,47.21,1135000,42.5514735996724,43.8614643807977,42.189135724042,43.8614643807977,1221649.81850124,0.0,1.0
2009-03-20,47.24,47.92,46.01,46.11,879300,43.889336525077,44.5211051287402,42.7465786096273,42.8394857572248,946428.79771642,0.0,1.0
2009-03-23,48.64,48.9,46.34,48.17,900900,45.1900365914425,45.4315951751961,43.0531721966991,44.7533729977341,969677.816288779,0.0,1.0
2009-03-24,47.65,49.35,47.28,48.08,946300,44.2702558302269,45.849677339385,43.926499384116,44.6697565648963,1018543.80902883,0.0,1.0
2009-03-25,48.32,49.63,47.65,47.75,813400,44.8927337191304,46.1098173526581,44.2702558302269,44.3631629778244,875497.764201679,0.0,1.0
2009-03-26,49.04,49.9,48.5,48.52,997400,45.5616651818327,46.3606666511715,45.059966584806,45.0785480143255,1073544.95944769,0.0,1.0
2009-03-27,48.41,49.86,48.31,48.83,860600,44.9763501519682,46.3235037921325,44.8834430043706,45.3665601718778,926301.175156091,0.0,1.0
2009-03-30,49.2,49.61,47.38,47.95,893400,45.7103166179887,46.0912359231386,44.0194065317135,44.5489772730195,961605.2403956,0.0,1.0
2009-03-31,48.18,49.89,48.0,49.35,863500,44.7626637124938,46.3513759364117,44.5954308468183,45.849677339385,929422.571168123,0.0,1.0
2009-04-01,46.82,47.11,44.53,46.64,1662300,43.4991265051673,43.7685572332002,41.3715528251837,43.3318936394918,1789205.72096441,0.0,1.0
2009-04-02,48.01,48.89,47.55,47.55,931200,44.604721561578,45.4223044604364,44.1773486826294,44.1773486826294,1002291.02289723,0.0,1.0
2009-04-03,47.88,48.85,47.32,47.89,926100,44.4839422697012,45.3851416013973,43.963662243155,44.493232984461,996801.671289864,0.0,1.0
2009-04-06,47.73,48.37,47.33,48.27,502000,44.3445815483049,44.9391872929292,43.9729529579148,44.8462801453316,540324.413116847,0.0,1.0
2009-04-07,44.69,47.67,44.13,47.33,1274800,41.5202042613398,44.2888372597464,40.9999242347936,43.9729529579148,1372122.63315011,0.0,1.0
2009-04-08,42.92,45.31,42.53,44.98,1412100,39.8757477488633,42.0962285764445,39.5134098732329,41.7896349893726,1519904.58916793,0.0,1.0
2009-04-09,41.72,43.56,40.9,43.24,2365500,38.7608619776929,40.4703534934876,37.9990233673931,40.1730506211755,2546090.43670896,0.0,1.0
2009-04-13,41.41,42.02,40.45,41.61,1321800,38.4728498201405,39.0395834204855,37.5809412032041,38.6586641153356,1422710.77541404,0.0,1.0
2009-04-14,42.63,43.63,41.03,41.21,1360600,39.6063170208305,40.5353884968059,38.1198026592699,38.2870355249454,1464472.90136809,0.0,1.0
2009-04-15,42.47,43.4,42.08,42.34,917000,39.4576655846744,40.3217020573315,39.095327709044,39.3368862927976,987006.945872806,0.0,1.0
2009-04-16,44.41,44.89,42.35,42.61,772600,41.2600642480667,41.7060185565348,39.3461770075574,39.587735591311,831582.951342779,0.0,1.0
2009-04-17,46.38,46.57,44.5,44.5,1108700,43.0903350557382,43.2668586361735,41.3436806809044,41.3436806809044,1193341.98570248,0.0,1.0
2009-04-20,45.71,46.55,45.33,45.71,722200,42.4678571668346,43.248277206654,42.114810005964,42.4678571668346,777335.241340612,0.0,1.0
2009-04-21,42.12,44.9,41.5,44.9,2058200,39.132490568083,41.7153092712946,38.5564662529783,41.7153092712946,2215330.09377907,0.0,1.0
2009-04-22,43.74,44.2,41.5,41.5,1106500,40.6375863591632,41.0649592381118,38.5564662529783,38.5564662529783,1190974.03010715,0.0,1.0
2009-04-23,41.46,45.45,40.98,44.29,2226700,38.5193033939393,42.2262985830811,38.0733490854711,41.1485756709496,2396693.96551251,0.0,1.0
2009-04-24,44.43,47.0,41.86,42.1,2879900,41.2786456775862,43.6663593708429,38.8909319843294,39.1139091385635,3099761.50863587,0.0,1.0
2009-04-27,43.74,44.93,43.56,43.98,1257300,40.6375863591632,41.7431814155739,40.4703534934876,40.8605635133972,1353286.62273269,0.0,1.0
2009-04-28,43.8,44.14,42.5,43.37,925500,40.6933306477217,41.0092149495533,39.4855377289537,40.2938299130523,996155.865218409,0.0,1.0
2009-04-29,42.88,44.47,42.56,44.13,1574800,39.8385848898243,41.3158085366252,39.5412820175122,40.9999242347936,1695025.66887731,0.0,1.0
2009-04-30,42.56,44.6,42.56,43.26,1351900,39.5412820175122,41.436587828502,39.5412820175122,40.191632050695,1455108.713332,0.0,1.0
2009-05-01,40.72,42.93,40.29,42.93,1422000,37.8317905017175,39.8850384636231,37.4322897670481,39.8850384636231,1530560.38934692,0.0,1.0
2009-05-04,39.03,41.27,38.19,41.27,2808100,36.2616597073191,38.342779813504,35.4812396674998,38.342779813504,3022480.04875183,0.0,1.0
2009-05-05,40.34,40.74,39.01,39.24,2576000,37.4787433408469,37.850371931237,36.2430782777996,36.4567647172739,2772660.73344421,0.0,1.0
2009-05-06,41.58,41.71,40.49,40.7,1731500,38.6307919710563,38.7515712629331,37.6181040622432,37.813209072198,1863688.68787215,0.0,1.0
2009-05-07,41.68,42.0,40.37,41.68,1679400,38.7236991186539,39.021001990966,37.5066154851261,38.7236991186539,1807611.19400086,0.0,1.0
2009-05-08,42.33,42.76,41.66,42.08,1440100,39.3275955780379,39.7270963127073,38.7051176891344,39.095327709044,1550042.2058358,0.0,1.0
2009-05-11,45.0,45.12,41.52,41.52,1952500,41.8082164188921,41.9197049960092,38.5750476824978,38.5750476824978,2101560.59085786,0.0,1.0
2009-05-12,44.84,45.5,43.66,45.38,864600,41.6595649827361,42.2727521568798,40.5632606410851,42.1612635797628,930606.548965787,0.0,1.0
2009-05-13,44.8,45.15,44.38,44.83,852500,41.6224021236971,41.9475771402884,41.2321921037874,41.6502742679763,917582.793191456,0.0,1.0
2009-05-14,46.07,46.87,44.85,44.85,1163300,42.8023228981858,43.5455800789661,41.6688556974958,41.6688556974958,1252110.33820484,0.0,1.0
2009-05-15,45.67,46.64,45.5,46.08,878600,42.4306943077956,43.3318936394918,42.2727521568798,42.8116136129455,945675.357299725,0.0,1.0
2009-05-18,44.55,46.28,44.06,46.28,1797600,41.3901342547032,42.9974279081406,40.9348892314753,42.9974279081406,1934834.99007738,0.0,1.0
2009-05-19,45.26,45.64,43.87,44.6,1122900,42.0497750026457,42.4028221635164,40.7583656510399,41.436587828502,1208626.06272691,0.0,1.0
2009-05-20,44.77,45.8,44.34,45.65,1032600,41.5945299794178,42.5514735996724,41.1950292447484,42.4121128782761,1111432.24897302,0.0,1.0
2009-05-21,45.35,46.07,44.44,44.63,651700,42.1333914354835,42.8023228981858,41.2879363923459,41.4644599727812,701453.027944719,0.0,1.0
2009-05-22,44.62,45.53,44.3,45.36,653900,41.4551692580215,42.3006243011591,41.1578663857094,42.1426821502433,703820.983540052,0.0,1.0
2009-05-26,45.16,46.68,44.08,44.08,1033600,41.9568678550482,43.3690564985308,40.9534706609948,40.9534706609948,1112508.59242544,0.0,1.0
2009-05-27,43.66,45.26,43.65,44.91,1202500,40.5632606410851,42.0497750026457,40.5539699263254,41.7245999860543,1294303.00153986,0.0,1.0
2009-05-28,42.09,44.31,41.4,44.31,1488000,39.1046184238038,41.1671571004691,38.4635591053808,41.1671571004691,1601599.05720691,0.0,1.0
2009-05-29,43.57,44.65,42.76,43.24,1374000,40.4796442082473,41.4830414023007,39.7270963127073,40.1730506211755,1478895.90363057,0.0,1.0
2009-06-01,44.37,44.7,43.54,43.54,1181600,41.2229013890276,41.5294949760995,40.4517720639681,40.4517720639681,1271807.4233842,0.0,1.0
2009-06-02,46.59,46.88,45.66,46.88,1944800,43.285440065693,43.5548707937258,42.4214035930359,43.5548707937258,2093272.74627419,0.0,1.0
2009-06-03,46.12,46.83,45.68,46.43,880300,42.8487764719846,43.5084172199271,42.4399850225554,43.1367886295369,947505.141168844,0.0,1.0
2009-06-04,45.56,46.52,44.39,46.05,998600,42.3284964454383,43.2204050623747,41.2414828185471,42.7837414686663,1074836.5715906,0.0,1.0
2009-06-05,45.84,46.16,44.82,45.56,887800,42.5886364587115,42.8859393310236,41.6409835532166,42.3284964454383,955577.717062024,0.0,1.0
2009-06-08,46.31,47.1,45.46,45.46,14796300,43.0253000524199,43.7592665184404,42.2355892978408,42.2355892978408,15925900.6251012,0.0,1.0
2009-06-09,46.85,47.27,45.87,46.31,1293000,43.5269986494466,43.9172086693562,42.6165086029907,43.0253000524199,1391712.08398423,0.0,1.0
2009-06-10,46.19,47.32,45.36,47.32,1448200,42.9138114753028,43.963662243155,42.1426821502433,43.963662243155,1558760.58780043,0.0,1.0
2009-06-11,45.99,46.94,45.73,46.21,1205900,42.7279971801078,43.6106150822844,42.4864385963542,42.9323929048223,1297962.5692781,0.0,1.0
2009-06-12,46.53,46.54,45.21,45.62,998700,43.3040214952125,43.313328183692,42.0755386159157,42.4571128435761,1073099.20408056,0.08,1.0
2009-06-15,45.36,46.38,44.98,46.38,1395800,42.2151389431085,43.1644211680197,41.8614847808867,43.1644211680197,1499781.5851163,0.0,1.0
2009-06-16,46.38,46.67,44.95,44.95,1088400,43.1644211680197,43.4343151339258,41.8335647154481,41.8335647154481,1169481.49967085,0.0,1.0
2009-06-17,48.81,49.64,46.38,46.43,1579800,45.4259464685433,46.1984016123436,43.1644211680197,43.2109546104173,1697488.85812203,0.0,1.0
2009-06-18,49.38,49.5,48.33,48.94,919900,45.9564277118761,46.0681079736303,44.9792254215263,45.5469334187771,988428.915423757,0.0,1.0
2009-06-19,49.68,50.54,49.22,49.41,1577500,46.2356283662617,47.0360035755005,45.8075206962037,45.9843477773146,1695017.51720946,0.0,1.0
2009-06-22,48.56,50.24,48.32,49.07,933200,45.1932792565553,46.7568029211149,44.9699187330468,45.6679203690109,1002719.71287472,0.0,1.0
2009-06-23,47.05,49.02,46.8,48.59,1127600,43.7879692961476,45.6213869266133,43.5553020841596,45.2211993219939,1211601.74478947,0.0,1.0
2009-06-24,47.45,48.0,46.79,47.21,610900,44.1602368353285,44.6721047017021,43.54599539568,43.9368763118199,656409.636300004,0.0,1.0
2009-06-25,48.73,48.73,46.87,47.45,964500,45.3514929607072,45.3514929607072,43.6204489035162,44.1602368353285,1036351.43920667,0.0,1.0
2009-06-26,48.65,49.33,48.01,48.6,825400,45.277039452871,45.9098942694784,44.6814113901816,45.2305060104734,886889.038798533,0.0,1.0
2009-06-29,47.8,49.25,46.94,49.14,928500,44.4859709321117,45.8354407616423,43.6855957228729,45.7330671883675,997669.581444678,0.0,1.0
2009-06-30,50.04,51.0,49.06,49.29,1469400,46.5706691515245,47.4641112455585,45.6586136805314,45.8726675155604,1578864.49431859,0.0,1.0
2009-07-01,48.74,49.97,48.0,49.94,682500,45.3607996491867,46.5055223321678,44.6721047017021,46.4776022667292,733343.553404408,0.0,1.0
2009-07-02,46.96,48.61,46.96,48.31,950900,43.7042090998319,45.2398126989529,43.7042090998319,44.9606120445673,1021738.29294103,0.0,1.0
2009-07-06,46.8,47.72,46.22,46.76,531300,43.5553020841596,44.4115174242755,43.0155141523473,43.5180753302415,570879.750804046,0.0,1.0
2009-07-07,46.04,47.13,45.99,46.99,543300,42.8479937597159,43.8624228039838,42.8014603173183,43.7321291652705,583773.703391378,0.0,1.0
2009-07-08,45.76,47.0,45.4,46.23,790000,42.5874064822894,43.74143585375,42.2523656970266,43.0248208408269,848851.878665907,0.0,1.0
2009-07-09,45.11,46.33,44.4,46.22,781700,41.9824717311205,43.1178877256221,41.3216968490745,43.0155141523473,839933.561459671,0.0,1.0
2009-07-10,45.47,47.05,44.65,44.66,558700,42.3175125163832,43.7879692961476,41.5543640610625,41.563670749542,600320.942545118,0.0,1.0
2009-07-13,45.44,45.57,44.07,45.41,522100,42.2895924509447,42.4105794011785,41.0145761292503,42.2616723855061,560994.38715376,0.0,1.0
2009-07-14,45.95,46.02,45.11,45.38,346600,42.7642335634003,42.8293803827569,41.9824717311205,42.2337523200676,372420.330564055,0.0,1.0
2009-07-15,46.21,46.54,45.25,46.44,548000,43.0062074638678,43.313328183692,42.1127653698338,43.2202612988968,588823.834821415,0.0,1.0
2009-07-16,46.38,46.66,45.6,46.29,492500,43.1644211680197,43.4250084454463,42.438499466617,43.080660971704,529189.304105012,0.0,1.0
2009-07-17,47.18,47.43,46.26,46.27,517600,43.9089562463814,44.1416234583694,43.0527409062654,43.0620475947449,556159.154933511,0.0,1.0
2009-07-20,46.7,47.4,46.42,46.96,576700,43.4622351993644,44.1137033929308,43.2016479219378,43.7042090998319,619661.871426112,0.0,1.0
2009-07-21,47.26,47.42,46.03,46.58,762600,43.9834097542175,44.1323167698899,42.8386870712364,43.3505549376101,819410.686924838,0.0,1.0
2009-07-22,48.26,49.3,47.18,47.46,668600,44.9140786021697,45.8819742040399,43.9089562463814,44.169543523808,718408.058324083,0.0,1.0
2009-07-23,48.3,48.71,46.9,48.5,977200,44.9513053560878,45.3328795837481,43.6483689689548,45.1374391256782,1049997.53902826,0.0,1.0
2009-07-24,47.65,48.33,47.44,47.94,403300,44.3463706049189,44.9792254215263,44.1509301468489,44.616264570825,433344.256539191,0.0,1.0
2009-07-27,46.96,47.87,46.65,47.35,496500,43.7042090998319,44.5511177514683,43.4157017569667,44.0671699505332,533487.288300789,0.0,1.0
2009-07-28,47.59,47.77,46.53,46.89,471300,44.2905304740418,44.4580508666731,43.3040214952125,43.6390622804753,506409.987867395,0.0,1.0
2009-07-29,48.16,48.27,47.17,47.54,365600,44.8210117173745,44.9233852906492,43.8996495579019,44.2439970316441,392835.755493995,0.0,1.0
2009-07-30,49.18,49.33,47.87,47.88,975700,45.7702939422856,45.9098942694784,44.5511177514683,44.5604244399479,1048385.79495484,0.0,1.0
2009-07-31,49.74,50.23,49.18,49.18,693800,46.2914684971388,46.7474962326354,45.7702939422856,45.7702939422856,745485.358757478,0.0,1.0
2009-08-03,50.54,50.58,49.0,50.02,675800,47.0360035755005,47.0732303294186,45.6027735496543,46.5520557745654,726144.429876482,0.0,1.0
2009-08-04,51.32,51.42,50.02,50.67,621200,47.7619252769032,47.8549921616984,46.5520557745654,47.1569905257343,667476.945604129,0.0,1.0
2009-08-05,51.17,51.49,50.85,51.47,342600,47.6223249497104,47.920138981055,47.3245109183657,47.901525604096,368122.346368278,0.0,1.0
2009-08-06,50.92,51.47,50.77,51.47,443200,47.3896577377223,47.901525604096,47.2500574105295,47.901525604096,476216.648892064,0.0,1.0
2009-08-07,51.38,51.67,50.98,51.2,470500,47.8177654077803,48.0876593736864,47.4454978685995,47.6502450151489,505550.39102824,0.0,1.0
2009-08-10,51.93,51.99,51.14,51.34,319300,48.329633274154,48.3854734050311,47.5944048842718,47.7805386538622,343086.588427879,0.0,1.0
2009-08-11,51.25,52.59,51.13,51.97,526700,47.6967784575465,48.9438747138024,47.5850981957923,48.3668600280721,565937.068978904,0.0,1.0
2009-08-12,51.84,52.12,50.72,51.37,616700,48.2458730778383,48.5064603552649,47.2035239681319,47.8084587193008,662641.713383881,0.0,1.0
2009-08-13,52.01,52.04,51.21,51.58,572800,48.4040867819902,48.4320068474287,47.6595517036285,48.0038991773707,615471.33683523,0.0,1.0
2009-08-14,51.89,52.93,50.16,52.1,1628600,48.2924065202359,49.2603021221061,46.6823494132787,48.4878469783058,1749924.2653105,0.0,1.0
2009-08-17,50.26,51.58,50.12,51.21,597800,46.7754162980739,48.0038991773707,46.6451226593606,47.6595517036285,642333.738058836,0.0,1.0
2009-08-18,51.43,51.5,49.9,50.3,807200,47.8642988501779,47.9294456695346,46.4403755128112,46.812643051992,867333.210707749,0.0,1.0
2009-08-19,51.84,51.89,50.64,50.74,835200,48.2458730778383,48.2924065202359,47.1290704602957,47.2221373450909,897419.100078186,0.0,1.0
2009-08-20,52.95,53.0,51.74,52.05,555700,49.2789154990652,49.3254489414628,48.1528061930431,48.4413135359082,597097.454398285,0.0,1.0
2009-08-21,52.91,53.3,52.45,53.03,731000,49.2416887451471,49.6046495958484,48.8135810750891,49.3533690069013,785456.611778201,0.0,1.0
2009-08-24,52.35,53.02,52.1,53.02,448900,48.7205141902939,49.3440623184218,48.4878469783058,49.3440623184218,482341.276371046,0.0,1.0
2009-08-25,52.33,53.29,51.91,52.76,569700,48.7019008133348,49.5953429073689,48.3110198971949,49.1020884179542,612140.399083504,0.0,1.0
2009-08-26,52.56,53.07,51.97,52.18,360200,48.9159546483638,49.3905957608194,48.3668600280721,48.562300486142,387033.476829697,0.0,1.0
2009-08-27,52.7,53.19,52.0,52.55,373800,49.0462482870771,49.5022760225737,48.3947800935106,48.9066479598843,401646.623095338,0.0,1.0
2009-08-28,52.28,53.1,52.07,52.7,636900,48.6553673709372,49.418515826258,48.4599269128673,49.0462482870771,684346.533572554,0.0,1.0
2009-08-31,51.1,52.22,51.0,51.81,463400,47.5571781303537,48.5995272400601,47.4641112455585,48.2179530123997,497921.469080737,0.0,1.0
2009-09-01,50.59,51.71,50.21,51.0,590300,47.0825370178981,48.1248861276045,46.7288828556763,47.4641112455585,634275.017691755,0.0,1.0
2009-09-02,50.88,51.36,50.33,50.52,757600,47.3524309838043,47.7991520308213,46.8405631174306,47.0173901985415,814038.206680116,0.0,1.0
2009-09-03,51.79,51.86,50.44,50.79,976100,48.1993396354407,48.2644864547973,46.9429366907053,47.2686707874886,1048815.59337442,0.0,1.0
2009-09-04,51.27,51.92,50.75,51.71,1762800,47.7153918345056,48.3203265856745,47.2314440335705,48.1248861276045,1894121.63507881,0.0,1.0
2009-09-08,51.67,51.67,50.59,51.37,811300,48.0876593736864,48.0876593736864,47.0825370178981,47.8084587193008,871738.64450842,0.0,1.0
2009-09-09,51.6,51.89,51.24,51.76,393800,48.0225125543298,48.2924065202359,47.687471769067,48.1714195700021,423136.544074221,0.0,1.0
2009-09-10,51.17,51.59,50.53,51.34,837200,47.6223249497104,48.0132058658503,47.026696887021,47.7805386538622,899568.092176073,0.0,1.0
2009-09-11,50.69,51.26,50.46,51.11,679300,47.1756039026933,47.7060851460261,46.9615500676644,47.5664848188332,729905.166047787,0.0,1.0
2009-09-14,51.02,51.14,50.34,50.34,564800,47.4827246225176,47.5944048842718,46.8498698059101,46.8498698059101,606875.368443677,0.0,1.0
2009-09-15,51.39,51.58,50.84,50.92,434000,47.8270720962598,48.0038991773707,47.3152042298862,47.3896577377223,466331.285241778,0.0,1.0
2009-09-16,51.27,51.6,50.64,51.36,274300,47.7153918345056,48.0225125543298,47.1290704602957,47.7991520308213,294734.266225391,0.0,1.0
2009-09-17,52.32,52.43,50.85,51.13,805300,48.6925941248553,48.79496769813,47.3245109183657,47.5850981957923,865291.668214755,0.0,1.0
2009-09-18,52.5,53.0,51.82,52.82,564800,48.8601145174867,49.3254489414628,48.2272597008793,49.1579285488314,606875.368443677,0.0,1.0
2009-09-21,56.76,56.9,51.77,52.27,1992300,52.8247638097628,52.9550574484761,48.1807262584816,48.6460606824577,2140718.4783115,0.0,1.0
2009-09-22,55.62,56.03,54.29,55.66,907700,51.7638013230973,52.1453755507577,50.526011755321,51.8010280770154,975320.06362664,0.0,1.0
2009-09-23,55.0,55.75,54.67,55.47,487000,51.186786637367,51.8847882733311,50.8796659175428,51.6242009959045,523279.57583582,0.0,1.0
2009-09-24,54.51,55.45,53.9,55.16,558500,50.7307589018705,51.6055876189455,50.1630509046197,51.3356936530393,600106.043335328,0.0,1.0
2009-09-25,53.89,55.04,53.81,54.69,528400,50.1537442161402,51.2240133912851,50.079290708304,50.8982792945019,567763.712262108,0.0,1.0
2009-09-28,53.77,54.78,53.62,54.09,758100,50.0420639543859,50.9820394908175,49.9024636271931,50.3398779857306,814575.454704589,0.0,1.0
2009-09-29,54.97,55.62,53.57,53.74,840300,51.1588665719284,51.7638013230973,49.8559301847955,50.0141438889473,902899.029927802,0.0,1.0
2009-09-30,55.32,55.95,54.58,55.39,949600,51.4846006687117,52.0709220429215,50.7959057212271,51.5497474880683,1020341.4480774,0.0,1.0
2009-10-01,54.42,55.61,54.22,55.26,861600,50.6469987055548,51.7544946346178,50.4608649359644,51.4287605378346,925785.795770312,0.0,1.0
2009-10-02,53.6,54.68,53.31,53.44,1314800,49.883850250234,50.8889726060223,49.6139562843279,49.7349432345617,1412747.40515182,0.0,1.0
2009-10-05,52.85,53.63,52.41,53.45,819500,49.1858486142699,49.9117703156726,48.776354321171,49.7442499230412,880549.512109763,0.0,1.0
2009-10-06,53.77,54.19,52.9,53.22,475400,50.0420639543859,50.4329448705258,49.2323820566675,49.5301960880122,510815.421668067,0.0,1.0
2009-10-07,54.09,54.36,53.61,53.81,543300,50.3398779857306,50.5911585746776,49.8931569387136,50.079290708304,583773.703391377,0.0,1.0
2009-10-08,54.63,54.9,54.1,54.1,652800,50.8424391636247,51.0937197525718,50.3491846742101,50.3491846742101,701431.020750766,0.0,1.0
2009-10-09,54.82,55.08,53.89,54.53,465200,51.0192662447356,51.2612401452032,50.1537442161402,50.7493722788295,499855.561968836,0.0,1.0
2009-10-12,54.68,55.19,54.58,55.1,251300,50.8889726060223,51.3636137184779,50.7959057212271,51.2798535221622,270020.857099675,0.0,1.0
2009-10-13,54.22,54.7,53.98,54.51,332300,50.4608649359644,50.9075859829814,50.2375044124558,50.7307589018705,357055.037064153,0.0,1.0
2009-10-14,54.4,54.8,53.16,54.42,488300,50.6283853285957,51.0006528677766,49.4743559571351,50.6469987055548,524676.420699447,0.0,1.0
2009-10-15,56.33,57.68,55.2,55.2,1021000,52.4245762051433,53.6809791498787,51.3729204069574,51.3729204069574,1097060.46597202,0.0,1.0
2009-10-16,55.89,56.65,55.3,56.02,727200,52.0150819120444,52.722390236488,51.4659872917526,52.1360688622782,781373.526792213,0.0,1.0
2009-10-19,56.2,56.43,55.2,56.04,435300,52.3035892549096,52.5176430899386,51.3729204069574,52.1546822392372,467728.130105405,0.0,1.0
2009-10-20,56.17,56.26,55.26,56.01,1186800,52.275669189471,52.3594293857867,51.4287605378346,52.1267621737987,1275211.91088696,0.0,1.0
2009-10-21,56.07,57.37,56.05,56.18,1021900,52.1826023046758,53.3924718070136,52.1639889277167,52.2849758779505,1098027.51241607,0.0,1.0
2009-10-22,55.69,56.5,54.04,54.7,1167300,51.828948142454,52.5827899092952,50.293344543333,50.9075859829814,1254259.23793255,0.0,1.0
2009-10-23,55.5,56.35,55.09,55.69,548900,51.6521210613431,52.4431895821024,51.2705468336827,51.828948142454,589790.881265464,0.0,1.0
2009-10-26,55.48,56.28,55.1,55.59,870200,51.633507684384,52.3780427627457,51.2798535221622,51.7358812576588,935026.461791233,0.0,1.0
2009-10-27,54.88,56.02,54.82,55.43,826300,51.0751063756128,52.1360688622782,51.0192662447356,51.5869742419864,887856.085242582,0.0,1.0
2009-10-28,56.13,57.85,54.16,54.99,3588000,52.2384424355529,53.8391928540306,50.4050248050872,51.1774799488875,3855291.82361175,0.0,1.0
2009-10-29,55.44,56.69,54.71,56.31,1838400,51.5962809304659,52.7596169904061,50.9168926714609,52.4059628281843,1975353.536379,0.0,1.0
2009-10-30,55.29,56.3,55.03,55.23,1460600,51.4566806032731,52.3966561397048,51.2147067028056,51.400840472396,1569408.92908788,0.0,1.0
2009-11-02,56.05,56.33,54.68,55.54,1045200,52.1639889277167,52.4245762051433,50.8889726060223,51.6893478152612,1123063.27035647,0.0,1.0
2009-11-03,55.86,56.05,55.46,55.78,734900,51.9871618466058,52.1639889277167,51.614894307425,51.9127083387697,789647.146369084,0.0,1.0
2009-11-04,54.96,56.18,54.87,56.13,824100,51.1495598834489,52.2849758779505,51.0657996871332,52.2384424355529,885492.193934906,0.0,1.0
2009-11-05,55.29,55.46,54.71,55.23,784600,51.4566806032731,51.614894307425,50.9168926714609,51.400840472396,843049.60000161,0.0,1.0
2009-11-06,55.38,55.85,54.88,55.18,858100,51.5404407995888,51.9778551581263,51.0751063756128,51.3543070299984,922025.059599008,0.0,1.0
2009-11-09,53.46,55.79,52.55,55.79,2272500,49.7535566115207,51.9220150272492,48.9066479598843,51.9220150272492,2441792.27122567,0.0,1.0
2009-11-10,54.15,54.57,53.17,53.17,1109600,50.3957181166077,50.7865990327476,49.4836626456146,49.4836626456146,1192260.81590847,0.0,1.0
2009-11-11,53.55,54.31,52.88,53.42,1279700,49.8373168078364,50.54462513228,49.2137686797085,49.7163298576027,1375032.59383388,0.0,1.0
2009-11-12,53.33,54.02,53.25,54.02,689600,49.632569661287,50.2747311663739,49.5581161534508,50.2747311663739,740972.475351911,0.0,1.0
2009-11-13,53.0,53.61,52.93,53.35,774100,49.3254489414628,49.8931569387136,49.2603021221061,49.651183038246,831767.391487695,0.0,1.0
2009-11-16,54.62,54.74,53.46,53.49,929800,50.8331324751452,50.9448127368995,49.7535566115207,49.7814766769593,999066.426308306,0.0,1.0
2009-11-17,54.54,54.59,54.11,54.59,614000,50.758678967309,50.8052124097066,50.3584913626896,50.8052124097066,659740.574051732,0.0,1.0
2009-11-18,54.47,54.47,54.05,54.4,454800,50.6935321479524,50.6935321479524,50.3026512318125,50.6283853285957,488680.803059816,0.0,1.0
2009-11-19,54.04,54.39,53.27,54.18,878600,50.293344543333,50.6190786401162,49.5767295304098,50.4236381820463,944052.228602363,0.0,1.0
2009-11-20,54.03,54.19,53.77,54.13,627700,50.2840378548535,50.4329448705258,50.0420639543859,50.3771047396487,674461.169922266,0.0,1.0
2009-11-23,54.37,54.5,54.0,54.25,697300,50.6004652631572,50.7214522133909,50.2561177894149,50.4887850014029,749246.094928782,0.0,1.0
2009-11-24,55.24,55.45,54.18,54.5,695800,51.4101471608755,51.6055876189455,50.4236381820463,50.7214522133909,747634.350855366,0.0,1.0
2009-11-25,54.95,55.66,54.76,55.53,472000,51.1402531949694,51.8010280770154,50.9634261138585,51.6800411267816,507162.135101657,0.0,1.0
2009-11-27,54.44,54.83,54.02,54.17,236900,50.6656120825138,51.0285729332152,50.2747311663739,50.4143314935667,254548.113994878,0.0,1.0
2009-11-30,54.32,54.4,53.38,54.29,488300,50.5539318207596,50.6283853285957,49.6791031036846,50.526011755321,524676.420699447,0.0,1.0
2009-12-01,53.74,54.3,53.15,54.1,1107500,50.0141438889473,50.5353184438005,49.4650492686556,50.3491846742101,1190004.37420569,0.0,1.0
2009-12-02,53.77,54.06,53.36,53.55,607100,50.0420639543859,50.311957920292,49.6604897267255,49.8373168078364,652326.551314016,0.0,1.0
2009-12-03,52.72,53.99,52.55,53.77,860500,49.0648616640362,50.2468111009354,48.9066479598843,50.0420639543859,924603.850116473,0.0,1.0
2009-12-04,52.47,53.19,52.03,52.9,667400,48.8321944520481,49.5022760225737,48.4227001589492,49.2323820566675,717118.663065351,0.0,1.0
2009-12-07,52.58,52.6,51.45,52.56,1034800,48.9345680253229,48.9531814022819,47.882912227137,48.9159546483638,1111888.51144744,0.0,1.0
2009-12-08,54.29,54.81,52.85,53.28,1339900,50.526011755321,51.0099595562561,49.1858486142699,49.5860362188894,1439717.25598032,0.0,1.0
2009-12-09,57.23,57.58,53.68,54.15,2198800,53.3552450530955,53.6815483165689,50.0455976664366,50.4837763345294,2358480.85553305,0.1,1.0
2009-12-10,56.49,57.92,56.26,57.15,1004400,52.6653467246088,53.9985286296574,52.4509188657549,53.2806614500158,1077341.35496516,0.0,1.0
2009-12-11,55.95,56.93,55.84,56.71,729300,52.1619074038213,53.0755565415468,52.0593549495868,52.8704516330778,782263.092568788,0.0,1.0
2009-12-14,57.76,57.88,55.5,55.62,1052800,53.8493614234981,53.9612368281175,51.7423746364983,51.8542500411178,1129256.25100291,0.0,1.0
2009-12-15,58.42,58.68,57.51,57.58,703300,54.4646761489051,54.7070728589139,53.6162876638742,53.6815483165689,754374.925275783,0.0,1.0
2009-12-16,58.99,59.87,58.31,58.31,1305900,54.9960843208475,55.8165039547235,54.3621236946706,54.3621236946706,1400736.83338212,0.0,1.0
2009-12-17,56.67,59.16,56.15,58.96,1565400,52.833159831538,55.1545744773917,52.3483664115204,54.9681154696926,1679082.19540269,0.0,1.0
2009-12-18,56.48,57.23,55.81,56.4,1393500,52.6560237742239,53.3552450530955,52.0313860984319,52.5814401711442,1494698.50472317,0.0,1.0
2009-12-21,56.75,56.95,56.22,56.71,419900,52.9077434346177,53.0942024423167,52.4136270642151,52.8704516330778,450393.901782029,0.0,1.0
2009-12-22,56.52,57.11,56.38,56.5,400800,52.6933155757637,53.243369648476,52.5627942703743,52.6746696749938,429906.825039861,0.0,1.0
2009-12-23,57.04,57.52,56.66,56.66,594500,53.1781089957813,53.6256106142592,52.8238368811531,52.8238368811531,637673.671372748,0.0,1.0
2009-12-24,57.02,57.09,56.68,56.96,194600,53.1594630950114,53.2247237477061,52.842482781923,53.1035253927017,208732.205969952,0.0,1.0
2009-12-28,57.34,57.44,57.02,57.09,778600,53.45779750733,53.5510270111795,53.1594630950114,53.2247237477061,835143.348243601,0.0,1.0
2009-12-29,57.19,57.47,56.83,57.34,244400,53.3179532515557,53.5789958623344,52.9823270376973,53.45779750733,262148.772554246,0.0,1.0
2009-12-30,57.51,57.54,56.94,57.16,261300,53.6162876638742,53.6442565150291,53.0848794919318,53.2899844004008,280276.081294699,0.0,1.0
2009-12-31,56.73,57.64,56.71,57.64,270600,52.8890975338477,53.7374860188786,52.8704516330778,53.7374860188786,290251.464211044,0.0,1.0
2010-01-04,56.21,57.03,56.03,56.86,491900,52.4043041138301,53.1687860453964,52.2364910069009,53.0102958888522,527622.672747274,0.0,1.0
2010-01-05,55.63,56.45,54.52,56.2,1077700,51.8635729915027,52.628054923069,50.8287254987728,52.3949811634452,1155964.53429505,0.0,1.0
2010-01-06,56.44,56.88,55.36,55.52,624300,52.6187319726841,53.0289417896221,51.611853331109,51.7610205372682,669637.801577806,0.0,1.0
2010-01-07,57.23,57.6,56.2,56.64,649200,53.3552450530955,53.7001942173388,52.3949811634452,52.8051909803832,696346.084869953,0.0,1.0
2010-01-08,56.27,56.61,55.7,56.61,806400,52.4602418161398,52.7772221292283,51.9288336441974,52.7772221292283,864962.234810738,0.0,1.0
2010-01-11,56.4,57.13,55.62,56.54,539500,52.5814401711442,53.2620155492459,51.8542500411178,52.7119614765336,578679.471329852,0.0,1.0
2010-01-12,56.11,56.42,55.77,56.42,256400,52.3110746099806,52.6000860719141,51.9940942968921,52.6000860719141,275020.234381787,0.0,1.0
2010-01-13,56.64,56.75,55.82,56.26,391600,52.8051909803832,52.9077434346177,52.0407090488169,52.4509188657549,420038.704305412,0.0,1.0
2010-01-14,57.28,57.41,56.27,56.64,532200,53.4018598050203,53.5230581600247,52.4602418161398,52.8051909803832,570849.332051431,0.0,1.0
2010-01-15,56.81,57.58,56.77,57.33,651500,52.9636811369274,53.6815483165689,52.9263893353876,53.448474556945,698813.115053565,0.0,1.0
2010-01-19,56.42,56.75,56.18,56.29,496300,52.6000860719141,52.9077434346177,52.3763352626752,52.4788877169097,532342.208750706,0.0,1.0
2010-01-20,56.19,56.38,55.68,56.15,499200,52.3856582130602,52.5627942703743,51.9101877434275,52.3483664115204,535452.812025694,0.0,1.0
2010-01-21,56.46,57.82,55.84,57.24,950300,52.637377873454,53.9052991258078,52.0593549495868,53.3645680034804,1019312.51455933,0.0,1.0
2010-01-22,56.88,57.06,56.13,56.28,883300,53.0289417896221,53.1967548965512,52.3297205107505,52.4695647665248,947446.852688894,0.0,1.0
2010-01-25,56.33,57.0,56.0,56.94,658500,52.5161795184496,53.1408171942415,52.2085221557461,53.0848794919318,706321.467786297,0.0,1.0
2010-01-26,56.17,56.45,55.75,56.1,792000,52.3670123122903,52.628054923069,51.9754483961222,52.3017516595956,849516.480617688,0.0,1.0
2010-01-27,63.32,63.67,58.21,60.0,4710300,59.0329218375329,59.3592251010063,54.268894190821,55.9377023097279,5052370.55385542,0.0,1.0
2010-01-28,62.2,62.94,61.7,62.94,1462600,57.9887513944179,58.6786497229046,57.5226038751702,58.6786497229046,1568816.67241342,0.0,1.0
2010-01-29,61.06,62.34,60.03,62.2,2259600,56.9259350505331,58.1192726998073,55.9656711608828,57.9887513944179,2423696.26212592,0.0,1.0
2010-02-01,60.77,61.05,59.92,61.05,907100,56.6555694893694,56.9166121001481,55.8631187066483,56.9166121001481,972975.251980184,0.0,1.0
2010-02-02,62.43,62.56,60.1,60.94,994400,58.2031792532719,58.3243776082763,56.0309318135775,56.8140596459137,1066615.13677554,0.0,1.0
2010-02-03,62.62,63.8,62.11,62.11,958300,58.380315310586,59.4804234560107,57.9048448409533,57.9048448409533,1027893.48911102,0.0,1.0
2010-02-04,61.88,62.52,61.1,62.42,996800,57.6904169820994,58.2870858067365,56.9632268520729,58.1938563028869,1069189.42914105,0.0,1.0
2010-02-05,62.19,62.57,61.58,61.8,1510900,57.979428444033,58.3337005586613,57.4107284705508,57.6158333790197,1620624.30626927,0.0,1.0
2010-02-08,59.96,62.46,59.87,62.3,1369600,55.9004105081881,58.2311481044268,55.8165039547235,58.0819808982675,1469062.84324998,0.0,1.0
2010-02-09,58.88,60.35,57.86,60.11,2272200,54.893531866613,56.2640055732013,53.9425909273476,56.0402547639624,2437211.29704484,0.0,1.0
2010-02-10,59.85,59.97,58.98,59.07,1032400,55.7978580539536,55.9097334585731,54.9867613704625,55.0706679239271,1107374.76589609,0.0,1.0
2010-02-11,60.32,60.79,58.95,59.73,914100,56.2360367220465,56.6742153901393,54.9587925193077,55.6859826493341,980483.604712915,0.0,1.0
2010-02-12,59.94,60.47,59.79,60.18,1059400,55.8817646074182,56.3758809778208,55.7419203516439,56.1055154166571,1136335.55500805,0.0,1.0
2010-02-16,60.44,60.46,59.75,60.22,1084700,56.3479121266659,56.3665580274358,55.704628550104,56.1428072181969,1163472.88702779,0.0,1.0
2010-02-17,61.07,61.19,60.43,60.63,668700,56.9352580009181,57.0471334055375,56.338589176281,56.5250481839801,717262.210339707,0.0,1.0
2010-02-18,61.25,61.99,60.76,61.15,994600,57.1030711078472,57.7929694363339,56.6462465389845,57.0098416039977,1066829.66113934,0.0,1.0
2010-02-19,60.78,61.37,59.73,60.33,1055400,56.6648924397544,57.2149465124667,55.6859826493341,56.2453596724314,1132045.06773221,0.0,1.0
2010-02-22,60.97,61.32,60.67,60.91,387600,56.8420284970685,57.1683317605419,56.5623399855199,56.7860907947588,415748.217029566,0.0,1.0
2010-02-23,61.27,61.63,60.93,61.04,547000,57.1217170086172,57.4573432224755,56.8047366955287,56.9072891497632,586724.134972065,0.0,1.0
2010-02-24,62.57,62.64,61.3,61.45,872900,58.3337005586613,58.3989612113559,57.149685859772,57.2895301155463,936291.585771692,0.0,1.0
2010-02-25,63.4,63.81,61.97,62.07,1288900,59.1075054406125,59.4897464063956,57.774323535564,57.8675530394135,1382502.26245977,0.0,1.0
2010-02-26,63.15,63.54,62.96,63.28,757900,58.8744316809886,59.2380267460019,58.6972956236745,58.995630035993,812940.076591094,0.0,1.0
2010-03-01,63.17,63.51,62.63,63.08,797900,58.8930775817585,59.210057894847,58.389638260971,58.8091710282939,855844.949349563,0.0,1.0
2010-03-02,63.45,63.51,62.68,63.2,692500,59.1541201925373,59.210057894847,58.4362530128958,58.9210464329134,742790.609630996,0.0,1.0
2010-03-03,64.25,64.74,63.33,63.53,1178700,59.8999562233336,60.3567807921964,59.0422447879178,59.2287037956169,1264299.33801019,0.0,1.0
2010-03-04,65.26,65.37,64.4,64.56,696400,60.8415742122141,60.9441266664486,60.039800479108,60.1889676852672,746973.834724947,0.0,1.0
2010-03-05,66.79,66.88,65.22,65.27,811700,62.2679856211121,62.3518921745767,60.8042824106742,60.850897162599,870647.130451235,0.0,1.0
2010-03-08,65.93,66.76,65.26,66.09,634600,61.466211888006,62.2400167699573,60.8415742122141,61.6153790941653,680685.806313113,0.0,1.0
2010-03-09,65.78,66.34,65.48,65.79,508300,61.3263676322317,61.8484528537892,61.0466791206831,61.3356905826167,545213.670578246,0.0,1.0
2010-03-10,65.8,65.91,65.2,65.91,512600,61.3450135330016,61.4475659872361,60.7856365099043,61.4475659872361,549825.944399782,0.0,1.0
2010-03-11,66.76,66.83,65.64,65.81,609300,62.2400167699573,62.3052774226519,61.1958463268423,61.3543364833866,653548.47429338,0.0,1.0
2010-03-12,66.43,66.69,65.71,66.69,545200,61.9323594072538,62.1747561172626,61.261106979537,62.1747561172626,584793.415697934,0.0,1.0
2010-03-15,66.09,66.52,65.51,66.52,711400,61.6153790941653,62.0162659607183,61.0746479718379,62.0162659607183,763063.162009373,0.0,1.0
2010-03-16,67.03,67.28,65.69,66.31,618900,62.491736430351,62.7248101899749,61.2424610787671,61.8204840026343,663845.643755414,0.0,1.0
2010-03-17,67.0,67.46,66.58,67.3,414300,62.4637675791962,62.8926232969041,62.0722036630281,62.7434560907448,444387.219595844,0.0,1.0
2010-03-18,67.26,67.58,67.09,67.12,323100,62.706164289205,63.0044987015235,62.5476741326608,62.5756429838156,346564.109706534,0.0,1.0
2010-03-19,67.28,68.42,66.78,67.28,592000,62.7248101899749,63.7876265338597,62.2586626707272,62.7248101899749,634992.116825343,0.0,1.0
2010-03-22,67.26,67.51,66.61,67.01,381400,62.706164289205,62.9392380488289,62.1001725141829,62.4730905295811,409097.961752003,0.0,1.0
2010-03-23,67.59,67.63,66.97,67.17,313800,63.0138216519085,63.0511134534483,62.4357987280413,62.6222577357404,336588.72679019,0.0,1.0
2010-03-24,66.16,67.56,65.84,67.56,841600,61.68063974686,62.9858528007536,61.3823053345414,62.9858528007536,902718.52283819,0.0,1.0
2010-03-25,66.43,66.68,65.93,66.21,508300,61.9323594072538,62.1654331668776,61.466211888006,61.7272544987848,545213.670578246,0.0,1.0
2010-03-26,66.26,66.82,65.81,66.63,495300,61.7738692507095,62.295954472267,61.3543364833866,62.1188184149528,531269.586931744,0.0,1.0
2010-03-29,66.12,66.91,65.36,66.66,598800,61.6433479453202,62.3798610257316,60.9348037160636,62.1467872661077,642285.945194282,0.0,1.0
2010-03-30,66.05,66.18,65.1,65.92,765600,61.5780872926255,61.6992856476299,60.6924070060548,61.4568889376211,821199.264597098,0.0,1.0
2010-03-31,65.2,65.94,64.65,65.78,737100,60.7856365099043,61.475534838391,60.2728742387318,61.3263676322317,790629.54275669,0.0,1.0
2010-04-01,64.79,65.55,64.4,65.26,484900,60.4033955441212,61.1119397733777,60.039800479108,60.8415742122141,520114.320014542,0.0,1.0
2010-04-05,64.8,65.19,64.61,64.93,597000,60.4127184945061,60.7763135595194,60.235582437192,60.5339168495106,640355.225920152,0.0,1.0
2010-04-06,65.12,65.55,64.42,64.74,501800,60.7110529068247,61.1119397733777,60.0584463798779,60.3567807921964,538241.628754995,0.0,1.0
2010-04-07,65.07,65.53,64.6,64.75,575000,60.6644381548999,61.0932938726078,60.2262594868071,60.3661037425814,616757.545902994,0.0,1.0
2010-04-08,64.58,65.16,64.5,64.91,579800,60.2076135860371,60.7483447083645,60.1330299829575,60.5152709487406,621906.13063401,0.0,1.0
2010-04-09,64.86,65.24,64.11,64.74,495600,60.4686561968159,60.8229283114442,59.7694349179443,60.3567807921964,531591.373477432,0.0,1.0
2010-04-12,65.06,65.25,64.9,64.91,709500,60.655115204515,60.8322512618291,60.5059479983557,60.5152709487406,761025.180553346,0.0,1.0
2010-04-13,71.73,72.26,67.55,67.91,3208300,66.8735231112797,67.3676394816823,62.9765298503687,63.312156064227,3441292.58177491,0.0,1.0
2010-04-14,70.44,71.69,70.0,71.69,1378900,65.6708625116206,66.8362313097399,65.2606526946826,66.8362313097399,1479038.22616633,0.0,1.0
2010-04-15,70.65,70.91,70.09,70.39,659500,65.8666444697046,66.1090411797134,65.3445592481472,65.6242477596958,707394.08960526,0.0,1.0
2010-04-16,70.86,71.2,70.18,70.7,1424700,66.0624264277887,66.3794067408771,65.4284658016118,65.9132592216294,1528164.30547477,0.0,1.0
2010-04-19,72.1,72.37,70.55,71.03,1266200,67.218472275523,67.4701919359168,65.7734149658551,66.2209165843329,1358153.74716934,0.0,1.0
2010-04-20,71.87,72.72,71.05,72.32,975600,67.0040444166691,67.7964951993902,66.2395624851028,67.423577183992,1046449.84657906,0.0,1.0
2010-04-21,72.83,73.23,71.46,72.11,1309700,67.8990476536247,68.2719656690229,66.6218034508859,67.227795225908,1404812.79629418,0.0,1.0
2010-04-22,74.25,74.36,72.34,72.94,1601000,69.2229066082883,69.3254590625228,67.442223084762,68.0016001078592,1717267.53215773,0.0,1.0
2010-04-23,69.46,72.46,68.2,70.01,3035300,64.757213373895,67.5540984893814,63.5825216253907,65.2699756450675,3255729.00709453,0.0,1.0
2010-04-26,65.45,67.7,64.0,67.7,3760300,61.0187102695282,63.116374106143,59.6668824637098,63.116374106143,4033379.82584178,0.0,1.0
2010-04-27,66.68,67.5,65.06,65.45,1620600,62.1654331668776,62.9299150984439,60.655115204515,61.0187102695282,1738290.91980938,0.0,1.0
2010-04-28,66.7,67.17,65.82,66.82,1150400,62.1840790676475,62.6222577357404,61.3636594337715,62.295954472267,1233944.14053357,0.0,1.0
2010-04-29,63.51,66.38,61.53,66.38,3169200,59.210057894847,61.885744655329,57.364113718626,61.885744655329,3399353.06865351,0.0,1.0
2010-04-30,62.39,64.6,62.36,63.61,1299900,58.1658874517321,60.2262594868071,58.1379186005772,59.3032873986965,1394301.10246835,0.0,1.0
2010-05-03,62.85,62.89,61.38,62.6,1088300,58.59474316944,58.6320349709798,57.2242694628517,58.3616694098161,1167334.32557605,0.0,1.0
2010-05-04,61.35,62.11,60.41,62.04,855300,57.1963006116968,57.9048448409533,56.3199432755111,57.8395841882587,917413.441757966,0.0,1.0
2010-05-05,61.65,62.82,61.18,61.28,1319300,57.4759891232454,58.5667743182851,57.0378104551526,57.1310399590021,1415109.96575621,0.0,1.0
2010-05-06,60.03,62.35,58.33,61.66,1525000,55.9656711608828,58.1285956501923,54.3807695954405,57.4853120736304,1635748.27391663,0.0,1.0
2010-05-07,59.57,60.85,58.88,59.77,2065700,55.5368154431749,56.7301530924491,54.893531866613,55.723274450874,2215714.89142924,0.0,1.0
2010-05-10,61.49,61.7,60.41,61.7,1007100,57.3268219170862,57.5226038751702,56.3199432755111,57.5226038751702,1080237.43387636,0.0,1.0
2010-05-11,60.61,61.6,60.46,61.34,1587600,56.5064022832102,57.4293743713207,56.3665580274358,57.1869776613118,1702894.39978364,0.0,1.0
2010-05-12,60.9,61.34,60.1,60.76,2740400,56.7767678443738,57.1869776613118,56.0309318135775,56.6462465389845,2939412.83268272,0.0,1.0
2010-05-13,60.31,61.56,60.28,60.75,789200,56.2267137716615,57.3920825697808,56.1987449205066,56.6369235885995,846513.139524596,0.0,1.0
2010-05-14,59.16,60.32,58.67,60.32,645900,55.1545744773917,56.2360367220465,54.6977499085289,56.2360367220465,692806.43286738,0.0,1.0
2010-05-17,62.03,62.96,57.84,59.17,2256000,57.8302612378737,58.6972956236745,53.9239450265777,55.1638974277767,2419834.82357766,0.0,1.0
2010-05-18,61.92,63.96,61.39,63.13,3504700,57.7277087836392,59.62959066217,57.2335924132366,58.8557857802187,3759217.68891517,0.0,1.0
2010-05-19,62.46,62.95,61.55,61.96,1538600,58.2311481044268,58.6879726732895,57.3827596193959,57.765000585179,1650335.93065451,0.0,1.0
2010-05-20,61.54,64.65,61.17,61.82,1495900,57.3734366690109,60.2728742387318,57.0284875047676,57.6344792797897,1604534.97898485,0.0,1.0
2010-05-21,62.03,62.19,59.85,61.02,1896300,57.8302612378737,57.979428444033,55.7978580539536,56.8886432489933,2034012.75529712,0.0,1.0
2010-05-24,61.42,62.13,61.42,62.13,779100,57.2615612643915,57.9234907417233,57.2615612643915,57.9234907417233,835679.659153082,0.0,1.0
2010-05-25,60.5,60.88,59.78,60.88,1273400,56.4038498289756,56.7581219436039,55.7325974012589,56.7581219436039,1365876.62426587,0.0,1.0
2010-05-26,59.56,61.31,59.39,60.67,1244900,55.5274924927899,57.159008810157,55.3690023362457,56.5623399855199,1335306.90242546,0.0,1.0
2010-05-27,58.06,60.28,56.77,60.28,2107800,54.1290499350467,56.1987449205066,52.9263893353876,56.1987449205066,2260872.27000753,0.0,1.0
2010-05-28,57.49,58.63,57.49,57.91,1427400,53.5976417631043,54.6604581069891,53.5976417631043,53.9892056792724,1531060.38438597,0.0,1.0
2010-06-01,56.6,57.64,56.51,57.46,849400,52.7678991788433,53.7374860188786,52.6839926253787,53.5696729119494,911084.973026092,0.0,1.0
2010-06-02,57.42,57.42,56.04,57.21,902300,53.5323811104096,53.5323811104096,52.2458139572859,53.3365991523256,967826.667249167,0.0,1.0
2010-06-03,57.7,58.09,57.18,57.9,744500,53.7934237211883,54.1570187862016,53.3086303011707,53.9798827288874,798566.944217007,0.0,1.0
2010-06-04,56.39,57.26,56.21,56.96,776300,52.5721172207593,53.3832139042503,52.4043041138301,53.1035253927017,832676.318059989,0.0,1.0
2010-06-07,54.79,56.75,54.69,56.75,858400,51.0804451591665,52.9077434346177,50.987215655317,52.9077434346177,920738.569396748,0.0,1.0
2010-06-08,56.02,56.19,54.52,54.85,1435700,52.227168056516,52.3856582130602,50.8287254987728,51.1363828614763,1539963.14548335,0.0,1.0
2010-06-09,55.51,56.61,55.34,56.4,990800,51.7516975868833,52.7772221292283,51.593207430339,52.5814401711442,1062753.69822728,0.0,1.0
2010-06-10,55.57,56.5,54.99,55.82,741600,51.807635289193,52.6746696749938,51.2669041668656,52.0407090488169,795456.340942017,0.0,1.0
2010-06-11,57.1,58.31,55.1,55.1,1286800,53.3272762019406,54.4573288149765,51.4594206432036,51.4594206432036,1377836.73258988,0.1,1.0
2010-06-14,55.19,57.35,54.96,57.01,1108000,51.5434741433468,53.5607581467827,51.3286707540921,53.2432227017974,1186387.2394386,0.0,1.0
2010-06-15,56.34,56.41,55.11,55.42,1474200,52.6174910896206,52.6828660341764,51.4687599209973,51.7582775326016,1578494.64655269,0.0,1.0
2010-06-16,57.05,58.46,56.78,57.37,1955400,53.2805798129722,54.5974179818818,53.0284193125427,53.5794367023701,2093737.91335581,0.0,1.0
2010-06-17,56.84,57.29,56.33,57.11,983000,53.0844549793048,53.5047224800206,52.6081518118269,53.3366154797343,1052543.91368966,0.0,1.0
2010-06-18,57.23,57.85,56.95,57.52,839300,53.4486868132585,54.027722036467,53.1871870350353,53.7195258692754,898677.626408679,0.0,1.0
2010-06-21,56.58,58.01,56.37,58.01,785800,52.841633756669,54.1771504811659,52.6455089230016,54.1771504811659,841392.682988132,0.0,1.0
2010-06-22,55.47,56.82,55.15,56.45,1371000,51.80497392157,53.0657764237174,51.5061170321721,52.7202231453511,1467993.59681437,0.0,1.0
2010-06-23,55.85,56.21,55.07,55.54,1251300,52.15986647773,52.4960804783027,51.4314028098226,51.8703488661258,1339825.22807718,0.0,1.0
2010-06-24,56.59,58.02,55.37,55.78,1823800,52.8509730344627,54.1864897589596,51.7115811436331,52.0944915331742,1952827.66000732,0.0,1.0
2010-06-25,55.33,56.75,54.86,56.66,1044000,51.6742240324584,53.0004014791616,51.2352779761552,52.9163479790185,1117859.45665514,0.0,1.0
2010-06-28,54.79,55.79,54.71,55.04,666800,51.1699030315994,52.1038308109679,51.0951888092499,51.4033849764415,713973.836875142,0.0,1.0
2010-06-29,52.85,54.46,52.71,54.46,1257900,49.3580831396245,50.8617068644078,49.227333250513,50.8617068644078,1346892.15567673,0.0,1.0
2010-06-30,52.49,53.9,52.22,52.65,1064400,49.0218691390519,50.3387073079615,48.7697086386224,49.1712975837508,1139702.68741737,0.0,1.0
2010-07-01,50.41,52.93,50.2,52.37,2253000,47.0792993579654,49.432797361974,46.8831745242981,48.9097978055277,2412392.10329889,0.0,1.0
2010-07-02,49.24,50.75,49.22,50.43,1374500,45.9866038561043,47.3968348029507,45.9679253005169,47.0979779135528,1471741.20993534,0.0,1.0
2010-07-06,49.53,50.5,49.02,49.98,1227700,46.2574429121212,47.1633528581086,45.7811397446432,46.677710412837,1314555.60817578,0.0,1.0
2010-07-07,50.28,50.31,49.05,49.32,774000,46.9578887466475,46.9859065800286,45.8091575780243,46.0613180784538,828757.873037433,0.0,1.0
2010-07-08,51.04,51.31,50.46,50.72,624700,47.6676738589676,47.9198343593971,47.1259957469339,47.3688169695697,668895.404762899,0.0,1.0
2010-07-09,51.51,51.58,50.69,51.1,422100,48.1066199152708,48.1719948598266,47.3407991361886,47.7237095257297,451962.142389018,0.0,1.0
2010-07-12,51.0,51.85,50.52,51.34,446700,47.6303167477928,48.4241553602561,47.182031413696,47.9478521927781,478302.50889641,0.0,1.0
2010-07-13,51.87,51.97,50.94,51.2,700800,48.4428339158434,48.5362266937803,47.5742810810307,47.8171023036665,750379.221478854,0.0,1.0
2010-07-14,52.33,52.35,51.73,51.73,702600,48.8724406943529,48.8911192499403,48.3120840267318,48.3120840267318,752306.565369639,0.0,1.0
2010-07-15,52.7,52.88,51.75,52.25,1088600,49.2179939727193,49.3861009730056,48.3307625823192,48.7977264720035,1165614.75528236,0.0,1.0
2010-07-16,52.85,53.4,52.25,52.58,1293700,49.3580831396245,49.8717434182772,48.7977264720035,49.1059226391951,1385224.88417122,0.0,1.0
2010-07-19,53.5,56.65,52.9,52.98,1930600,49.9651361962141,52.9070087012248,49.404779528593,49.4794937509424,2067183.39752722,0.0,1.0
2010-07-20,53.61,53.85,52.35,53.09,760500,50.0678682519446,50.292010918993,48.8911192499403,49.582225806673,814302.793856547,0.0,1.0
2010-07-21,51.26,53.71,50.81,53.58,1511500,47.8731379704287,50.1612610298814,47.4528704697128,50.0398504185635,1618433.49495617,0.0,1.0
2010-07-22,51.51,51.54,50.37,50.96,1545100,48.1066199152708,48.1346377486518,47.0419422467907,47.5929596366181,1654410.58091749,0.0,1.0
2010-07-23,59.29,59.3,54.0,54.52,5719900,55.3725780387576,55.3819173165513,50.4321000858983,50.9177425311699,6124563.51161087,0.0,1.0
2010-07-26,55.49,59.53,55.19,59.16,3411100,51.8236524771574,55.596720705806,51.5434741433468,55.2511674274397,3652423.74769765,0.0,1.0
2010-07-27,55.48,57.04,55.28,55.87,1150200,51.8143131993637,53.2712405351785,51.62752764349,52.1785450333174,1231572.74621144,0.0,1.0
2010-07-28,54.6,55.69,54.37,55.34,994500,50.9924567535194,52.010438033031,50.7776533642646,51.6835633102521,1064857.49965856,0.0,1.0
2010-07-29,54.17,55.18,53.65,54.7,1034900,50.590867808391,51.5341348655531,50.1052253631193,51.0858495314562,1108115.66254062,0.0,1.0
2010-07-30,53.8,54.15,52.93,53.91,997000,50.2453145300246,50.5721892528036,49.432797361974,50.3480465857551,1067534.36617354,0.0,1.0
2010-08-02,54.5,54.89,54.13,54.35,806800,50.8990639755825,51.2632958095363,50.5535106972162,50.7589748086773,863878.361713955,0.0,1.0
2010-08-03,52.24,54.06,52.14,54.06,1682200,48.7883871942098,50.4881357526604,48.6949944162729,50.4881357526604,1801209.94059893,0.0,1.0
2010-08-04,52.44,52.96,51.16,52.07,1057100,48.9751727500835,49.4608151953551,47.7797451924918,48.6296194717171,1131886.23719363,0.0,1.0
2010-08-05,50.96,52.45,50.84,52.45,1367800,47.5929596366181,48.9845120278772,47.4808883030939,48.9845120278772,1464567.20767519,0.0,1.0
2010-08-06,47.83,50.09,47.56,50.09,2856000,44.6697656871947,46.7804424685675,44.4176051867653,46.7804424685675,3058052.30671177,0.0,1.0
2010-08-09,48.33,48.88,47.99,48.1,1141700,45.136729576879,45.6503898555317,44.8191941318937,44.9219261876242,1222471.40006051,0.0,1.0
2010-08-10,46.91,47.9,46.83,47.81,1378100,43.8105521301757,44.7351406317505,43.7358379078263,44.6510871316074,1475595.89771691,0.0,1.0
2010-08-11,45.79,47.25,45.67,45.91,1949000,42.764553017283,44.128087575161,42.6524816837588,42.8766243508072,2086885.13507746,0.0,1.0
2010-08-12,45.31,45.89,44.91,45.05,1229500,42.3162676831862,42.8579457952199,41.9426965714388,42.0734464605503,1316482.95206657,0.0,1.0
2010-08-13,42.71,47.57,42.01,46.87,4117900,39.8880554568281,44.4269444645589,39.2343060112701,43.773195019001,4409227.44881246,0.0,1.0
2010-08-16,38.97,40.89,38.22,39.05,4209800,36.3951655619899,38.1883068983774,35.6947197274636,36.4698797843394,4507629.06190309,0.0,1.0
2010-08-17,38.41,39.44,37.91,39.05,2629200,35.8721660055436,36.8341116182931,35.4052021158593,36.4698797843394,2815206.97647289,0.0,1.0
2010-08-18,38.68,39.82,38.52,38.61,1981400,36.1243265059731,37.1890041744532,35.9748980612741,36.0589515614173,2121577.32511159,0.0,1.0
2010-08-19,38.82,39.1,37.63,38.69,1832900,36.2550763950847,36.5165761733078,35.1437023376362,36.1336657837668,1962571.45412185,0.0,1.0
2010-08-20,37.98,38.72,36.34,38.49,2625000,35.4705770604151,36.1616836171478,33.9389355022508,35.9468802278931,2810709.84072773,0.0,1.0
2010-08-23,38.02,38.35,37.63,38.07,1265400,35.5079341715899,35.8161303387815,35.1437023376362,35.5546305605583,1354922.75522166,0.0,1.0
2010-08-24,37.5,39.27,37.43,37.63,1526200,35.0222917263183,36.6753438958005,34.9569167817625,35.1437023376362,1634173.47006425,0.0,1.0
2010-08-25,38.44,38.63,36.82,37.32,1688800,35.9001838389246,36.0776301170047,34.3872208363477,34.8541847260319,1808276.86819847,0.0,1.0
2010-08-26,38.31,38.77,37.9,38.32,899300,35.7787732276067,36.2083800061163,35.3958628380657,35.7881125054004,962922.422768171,0.0,1.0
2010-08-27,38.71,38.74,37.42,38.52,1046600,36.1523443393541,36.1803621727352,34.9475775039688,35.9748980612741,1120643.39783072,0.0,1.0
2010-08-30,39.03,39.57,38.66,38.67,1234500,36.4512012287521,36.955522229611,36.1056479503857,36.1149872281794,1321836.68509652,0.0,1.0
2010-08-31,38.11,39.14,37.75,38.93,1742000,35.591987671733,36.5539332844826,35.2557736711604,36.3578084508152,1865240.58763722,0.0,1.0
2010-09-01,39.54,39.82,38.31,38.74,1205100,36.92750439623,37.1890041744532,35.7787732276067,36.1803621727352,1290356.73488037,0.0,1.0
2010-09-02,40.14,40.33,39.22,39.64,1339900,37.4878610638511,37.6653073419311,36.6286475068321,37.0208971741668,1434693.37736803,0.0,1.0
2010-09-03,41.3,41.3,40.33,40.34,839100,38.5712172879185,38.5712172879185,37.6653073419311,37.6746466197248,898463.477087481,0.0,1.0
2010-09-07,40.06,40.72,40.01,40.44,1109500,37.4131468415016,38.0295391758848,37.3664504525332,37.7680393976616,1187993.35934759,0.0,1.0
2010-09-08,41.09,41.2,40.05,40.05,843400,38.3750924542511,38.4778245099817,37.4038075637079,37.4038075637079,903067.687493245,0.0,1.0
2010-09-09,41.9,41.98,40.82,41.36,1064200,39.1315739555396,39.2062881778891,38.1229319538216,38.6272529546806,1139488.53809617,0.0,1.0
2010-09-10,42.64,42.95,41.71,41.71,1156400,39.8226805122723,40.1121981238765,38.9541276774596,38.9541276774596,1238211.37516859,0.0,1.0
2010-09-13,44.02,44.16,42.35,43.44,1097100,41.1115008478008,41.2422507369124,39.5518414562554,40.5698227357671,1174716.10143329,0.0,1.0
2010-09-14,42.48,43.9,42.2,43.83,1125900,39.6732520675733,40.9994295142766,39.4117522893502,40.9340545697208,1205553.60368585,0.0,1.0
2010-09-15,42.67,43.01,41.25,42.29,1092300,39.8506983456533,40.1682337906386,38.5245208989501,39.4958057894933,1169576.51772453,0.0,1.0
2010-09-16,43.3,43.73,42.19,42.54,1097200,40.4390728466555,40.8406617917839,39.4024130115565,39.7292877343354,1174823.17609389,0.0,1.0
2010-09-17,44.77,46.18,43.37,43.39,2246200,41.8119466823272,43.1287848512367,40.5044477912113,40.5231263467987,2405111.02637814,0.0,1.0
2010-09-20,45.89,45.99,44.43,44.74,1134200,42.8579457952199,42.9513385731567,41.4944112373419,41.7839288489461,1214440.80051558,0.0,1.0
2010-09-21,44.79,45.95,44.57,45.9,778700,41.8306252379145,42.913981461982,41.6251611264535,42.8672850730136,833790.382085594,0.0,1.0
2010-09-22,44.32,45.28,42.9,44.67,1590100,41.3916791816114,42.2882498498051,40.0655017349081,41.7185539043903,1702594.17818711,0.0,1.0
2010-09-23,44.74,46.74,43.78,44.03,1616200,41.7839288489461,43.6517844076831,40.8873581807524,41.1208401255945,1730540.66460349,0.0,1.0
2010-09-24,47.13,49.09,45.07,45.22,4359500,44.0160162416368,45.846514689199,42.0921250161377,42.232214183043,4667919.82882001,0.0,1.0
2010-09-27,45.63,47.33,44.87,47.23,1561600,42.6151245725841,44.2028017975105,41.905339460264,44.1094090195736,1672077.89991635,0.0,1.0
2010-09-28,46.32,46.38,45.27,45.42,860500,43.2595347403483,43.3155704071104,42.2789105720114,42.4189997389167,921377.454455699,0.0,1.0
2010-09-29,46.89,47.09,46.32,46.32,1078400,43.7918735745884,43.9786591304621,43.2595347403483,43.2595347403483,1154693.13990125,0.0,1.0
2010-09-30,49.21,50.0,46.7,47.2,2099500,45.9585860227233,46.6963889684244,43.6144272965084,44.0813911861926,2248032.49927918,0.0,1.0
2010-10-01,49.43,51.06,48.75,49.43,1154400,46.1640501341843,47.686352414555,45.5289792442138,46.1640501341843,1236069.88195661,0.0,1.0
2010-10-04,48.1,49.21,47.47,49.21,796000,44.9219261876242,45.9585860227233,44.3335516866221,45.9585860227233,852314.298369246,0.0,1.0
2010-10-05,49.75,50.59,48.74,48.75,985500,46.4629070235822,47.2474063582518,45.5196399664201,45.5289792442138,1055220.78020464,0.0,1.0
2010-10-06,50.34,50.37,49.49,49.75,789500,47.0139244134096,47.0419422467907,46.2200858009464,46.4629070235822,845354.445430302,0.0,1.0
2010-10-07,49.37,50.95,49.36,50.34,957800,46.1080144674222,47.5836203588244,46.0986751896285,47.0139244134096,1025561.09921867,0.0,1.0
2010-10-08,50.9,51.18,49.5,49.6,627200,47.536923969856,47.7984237480792,46.2294250787401,46.322817856677,671572.271277878,0.0,1.0
2010-10-11,50.31,50.88,49.95,50.88,533700,46.9859065800286,47.5182454142686,46.6496925794559,47.5182454142686,571457.463617671,0.0,1.0
2010-10-12,50.96,51.15,49.94,50.31,666600,47.5929596366181,47.7704059146981,46.6403533016622,46.9859065800286,713759.687553944,0.0,1.0
2010-10-13,50.57,51.2,50.47,51.0,1530200,47.2287278026644,47.8171023036665,47.1353350247275,47.6303167477928,1638456.45648822,0.0,1.0
2010-10-14,42.06,44.67,41.31,44.26,5315000,39.2810024002386,41.7185539043903,38.5805565657122,41.3356435148492,5691018.2108449,0.0,1.0
2010-10-15,41.72,42.4,40.58,42.4,2244600,38.9634669552533,39.5985378452239,37.8987892867732,39.5985378452239,2403397.83180855,0.0,1.0
2010-10-18,43.76,44.89,41.77,41.82,1928500,40.868679625165,41.9240180158514,39.0101633442217,39.0568597331901,2064934.82965464,0.0,1.0
2010-10-19,44.16,44.43,43.07,43.5,1366100,41.2422507369124,41.4944112373419,40.2242694574007,40.6258584025292,1462746.93844501,0.0,1.0
2010-10-20,44.89,45.46,44.06,44.1,1225700,41.9240180158514,42.4563568500914,41.1488579589755,41.1862150701503,1312414.1149638,0.0,1.0
2010-10-21,44.64,45.2,43.76,44.87,1263100,41.6905360710093,42.2135356274556,40.868679625165,41.905339460264,1352460.03802788,0.0,1.0
2010-10-22,45.15,45.45,44.07,44.79,1122300,42.1668392384872,42.4470175722977,41.1581972367692,41.8306252379145,1201698.91590428,0.0,1.0
2010-10-25,44.75,45.96,44.58,45.39,1638400,41.7932681267398,42.9233207397757,41.6345004042472,42.3909819055356,1754311.2392565,0.0,1.0
2010-10-26,42.74,44.11,41.07,43.19,2315600,39.9160732902091,41.195554347944,38.3564138986638,40.336340790925,2479420.84083395,0.0,1.0
2010-10-27,45.75,46.26,43.58,43.58,1833500,42.7271959061083,43.2034990735862,40.7005726248787,40.7005726248787,1963213.90208544,0.0,1.0
2010-10-28,46.51,47.18,45.02,45.86,1697000,43.4369810184283,44.0627126306052,42.0454286271693,42.8299279618388,1817056.9903676,0.0,1.0
2010-10-29,47.86,48.17,46.0,46.31,1239300,44.6977835205758,44.98730113218,42.9606778509504,43.2501954625546,1326976.26880528,0.0,1.0
2010-11-01,48.18,48.87,47.96,48.16,870200,44.9966404099737,45.641050577738,44.7911762985126,44.9779618543863,931763.696533817,0.0,1.0
2010-11-02,48.51,48.98,47.34,48.68,818300,45.3048365771653,45.7437826334685,44.2121410753042,45.463604299658,876191.947682857,0.0,1.0
2010-11-03,47.89,48.78,47.04,48.52,1195200,44.7258013539568,45.5569970775948,43.9319627414936,45.314175854959,1279756.34348106,0.0,1.0
2010-11-04,46.58,48.5,45.99,48.45,1418100,43.5023559629841,45.2954972993716,42.9513385731567,45.2488009104032,1518425.76195657,0.0,1.0
2010-11-05,47.37,48.27,46.72,46.72,612200,44.2401589086852,45.0806939101169,43.6331058520957,43.6331058520957,655511.072188006,0.0,1.0
2010-11-08,47.46,47.98,47.11,47.29,742400,44.3242124088284,44.8098548541,43.9973376860494,44.1654446863358,794922.280288101,0.0,1.0
2010-11-09,46.9,48.11,46.65,47.65,839200,43.801212852382,44.9312654654179,43.5677309075399,44.5016586869084,898570.55174808,0.0,1.0
2010-11-10,46.79,47.16,46.01,47.0,792700,43.6984807966515,44.0440340750178,42.9700171287441,43.8946056303189,848780.834569474,0.0,1.0
2010-11-11,46.65,46.81,46.09,46.71,974300,43.5677309075399,43.7171593522389,43.0447313510936,43.623766574302,1043228.41821753,0.0,1.0
2010-11-12,45.93,46.84,45.68,46.47,952700,42.8953029063946,43.7451771856199,42.6618209615525,43.3996239072536,1020100.29152812,0.0,1.0
2010-11-15,45.79,47.14,45.76,46.36,939000,42.764553017283,44.0253555194305,42.736535183902,43.2968918515231,1005431.06302603,0.0,1.0
2010-11-16,45.79,46.29,45.6,45.67,870500,42.764553017283,43.2315169069673,42.587106739203,42.6524816837588,932084.920515614,0.0,1.0
2010-11-17,45.52,46.53,45.02,45.89,591200,42.5123925168535,43.4556595740157,42.0454286271693,42.8579457952199,633025.393462184,0.0,1.0
2010-11-18,45.22,46.38,45.11,46.25,792800,42.232214183043,43.3155704071104,42.1294821273125,43.1941597957925,848887.909230073,0.0,1.0
2010-11-19,44.53,45.49,44.48,45.07,985300,41.5878040152787,42.4843746834725,41.5411076263103,42.0921250161377,1055006.63088344,0.0,1.0
2010-11-22,44.78,44.86,43.97,44.49,1018300,41.8212859601209,41.8960001824703,41.0648044588324,41.550446904104,1090341.26888116,0.0,1.0
2010-11-23,44.07,44.49,43.67,44.26,569900,41.1581972367692,41.550446904104,40.7846261250218,41.3356435148492,610218.490754565,0.0,1.0
2010-11-24,43.99,44.55,43.71,44.03,461700,41.0834830144197,41.6064825708661,40.8219832361966,41.1208401255945,494363.707986283,0.0,1.0
2010-11-26,43.7,44.11,43.64,43.82,200400,40.8126439584029,41.195554347944,40.7566082916408,40.9247152919271,214577.6198407,0.0,1.0
2010-11-29,43.59,43.78,42.63,43.41,598100,40.7099119026724,40.8873581807524,39.8133412344786,40.541804902386,640413.545043524,0.0,1.0
2010-11-30,42.94,43.55,42.91,43.29,776000,40.1028588460828,40.6725547914976,40.0748410127018,40.4297335688618,830899.366249416,0.0,1.0
2010-12-01,42.75,43.86,42.58,43.51,970700,39.9254125680028,40.9620724031018,39.7666448455102,40.6351976803229,1039373.73043596,0.0,1.0
2010-12-02,43.68,44.85,42.73,42.8,2034800,40.7939654028155,41.8866609046767,39.9067340124155,39.9721089569712,2178755.19387154,0.0,1.0
2010-12-03,43.76,44.68,43.35,43.52,1390100,40.868679625165,41.727893182184,40.4857692356239,40.6445369581166,1488444.8569888,0.0,1.0
2010-12-06,43.88,44.45,43.7,43.81,1146500,40.9807509586892,41.5130897929293,40.8126439584029,40.9153760141334,1227610.98376927,0.0,1.0
2010-12-07,43.98,44.39,43.57,44.23,1266400,41.0741437366261,41.4570541261671,40.691233347085,41.3076256814682,1355993.50182765,0.0,1.0
2010-12-08,44.36,44.76,44.0,44.0,1208800,41.5411076263103,41.9156893001273,41.203984119875,41.203984119875,1290826.63087293,0.12,1.0
2010-12-09,44.06,44.55,43.73,44.41,785800,41.2601713709475,41.7190339213734,40.9511414900485,41.5879303355374,839122.738699496,0.0,1.0
2010-12-10,44.85,45.88,44.03,44.3,1329600,41.9999701767362,42.9645179868151,41.2320777454112,41.4849203752377,1419823.86532814,0.0,1.0
2010-12-13,45.18,45.48,44.86,44.92,1188900,42.3090000576352,42.589936312998,42.0093347185816,42.0655219696542,1269576.25864066,0.0,1.0
2010-12-14,44.6,45.66,44.42,45.01,900100,41.7658566306005,42.7584980662157,41.5972948773829,42.149802846263,961178.896797425,0.0,1.0
2010-12-15,44.24,44.82,44.07,44.6,672300,41.4287331241652,41.9718765511999,41.2695359127929,41.7658566306005,717920.866922462,0.0,1.0
2010-12-16,44.97,45.08,44.19,44.52,664700,42.1123446788813,42.215354639181,41.3819104149381,41.6909402958371,709805.146873956,0.0,1.0
2010-12-17,46.04,46.11,44.81,45.05,993900,43.1143506563419,43.1799024492599,41.9625120093545,42.1872610136447,1061343.96792241,0.0,1.0
2010-12-20,47.32,47.39,46.1,46.1,942000,44.3130120125564,44.3785638054744,43.1705379074145,43.1705379074145,1005922.14285432,0.0,1.0
2010-12-21,47.4,47.78,46.98,47.45,824800,44.3879283473198,44.743780937446,43.994617589812,44.434751056547,880769.196843147,0.0,1.0
2010-12-22,48.1,48.15,47.42,47.45,676700,45.0434462764997,45.0902689857268,44.4066574310107,44.434751056547,722619.441687386,0.0,1.0
2010-12-23,48.05,48.61,47.75,48.1,352800,44.9966235672725,45.5210379106164,44.7156873119098,45.0434462764997,376740.267514867,0.0,1.0
2010-12-27,47.79,47.94,47.42,47.86,239000,44.7531454792915,44.8936136069729,44.4066574310107,44.8186972722094,255218.038367497,0.0,1.0
2010-12-28,47.61,47.83,47.08,47.76,347600,44.5845837260738,44.7906036466732,44.0882630082662,44.7250518537552,371187.406429046,0.0,1.0
2010-12-29,48.0,48.61,47.52,47.79,577600,44.9498008580454,45.5210379106164,44.500302849465,44.7531454792915,616794.723686471,0.0,1.0
2010-12-30,48.05,48.27,47.78,48.0,394000,44.9966235672725,45.2026434878719,44.743780937446,44.9498008580454,420736.013040979,0.0,1.0
2010-12-31,47.98,48.33,47.22,48.05,495100,44.9310717743546,45.2588307389445,44.2193665941022,44.9966235672725,528696.446844133,0.0,1.0
2011-01-03,48.5,48.68,47.87,48.23,682500,45.4180279503167,45.5865897035344,44.8280618140549,45.1651853204902,728813.017513879,0.0,1.0
2011-01-04,47.63,48.55,47.2,48.45,626935,44.6033128097647,45.4648506595438,44.2006375104113,45.3712052410896,669477.493238187,0.0,1.0
2011-01-05,48.31,48.54,47.3501,47.63,535328,45.2401016552536,45.4554861176984,44.3411992835112,44.6033128097647,571654.234490359,0.0,1.0
2011-01-06,47.91,49.85,47.5,49.13,1011400,44.8655199814366,46.6822410994493,44.4815737657741,46.0079940865786,1080031.48119199,0.0,1.0
2011-01-07,47.55,48.3,46.77,48.04,644100,44.5283964750012,45.2307371134082,43.797962211058,44.9872590254271,687807.2741109,0.0,1.0
2011-01-10,42.81,43.24,40.25,43.05,3945900,40.0896036402693,40.4922789396226,37.6922809278402,40.3143526445595,4213660.49202639,0.0,1.0
2011-01-11,44.8,44.94,43.18,44.2,1713000,41.9531474675091,42.084251053345,40.43609168855,41.3912749567835,1829240.58461725,0.0,1.0
2011-01-12,45.46,45.92,43.98,44.9,1026700,42.5712072293072,43.0019761541968,41.1852550361841,42.0467928859633,1096369.70707912,0.0,1.0
2011-01-13,46.22,46.26,45.08,45.49,913000,43.2829124095596,43.3203705769413,42.215354639181,42.5993008548435,974954.263721861,0.0,1.0
2011-01-14,46.39,46.67,46.09,46.38,812400,43.4421096209318,43.7043167926037,43.161173365569,43.4327450790864,867527.758869267,0.0,1.0
2011-01-18,46.39,46.46,45.25,46.31,666300,43.4421096209318,43.5076614138498,42.3745518505532,43.3671932861684,711513.719515747,0.0,1.0
2011-01-19,46.01,46.59,45.84,46.45,391600,43.0862570308056,43.6294004578403,42.9270598194334,43.4982968720044,418173.154078293,0.0,1.0
2011-01-20,46.72,47.0,45.77,45.96,913100,43.7511395018309,44.0133466735028,42.8615080265154,43.0394343215785,975061.049511974,0.0,1.0
2011-01-21,47.08,47.46,46.76,47.0,482800,44.0882630082662,44.4441155983924,43.7885976692126,44.0133466735028,515561.794660367,0.0,1.0
2011-01-24,48.21,48.24,46.85,47.09,837000,45.1464562367994,45.1745498623356,43.8728785458214,44.0976275501116,893797.0632368,0.0,1.0
2011-01-25,47.38,48.44,46.79,48.04,1433200,44.369199263629,45.3618406992442,43.8166912947489,44.9872590254271,1530453.94388409,0.0,1.0
2011-01-26,53.36,53.9,49.69,50.93,3942200,49.9691952871938,50.4748805468468,46.5324084299224,47.6936116187553,4209709.41779225,0.0,1.0
2011-01-27,53.01,53.46,51.78,53.46,1206200,49.6414363226039,50.0628407056481,48.4895976756165,50.0628407056481,1288050.20033002,0.0,1.0
2011-01-28,51.69,53.14,51.55,53.14,766100,48.4053167990077,49.7631753665944,48.2742132131717,49.7631753665944,818085.938047446,0.0,1.0
2011-01-31,52.11,52.53,51.52,51.67,821800,48.7986275565156,49.1919383140235,48.2461195876354,48.3865877153168,877565.623139787,0.0,1.0
2011-02-01,53.65,54.04,51.98,52.94,632600,50.2407670007112,50.6059841326828,48.676888512525,49.5758845296859,675526.908248028,0.0,1.0
2011-02-02,53.21,53.72,52.86,53.29,612800,49.8287271595124,50.3063187936292,49.5009681949225,49.9036434942758,654383.321805868,0.0,1.0
2011-02-03,53.47,53.66,52.9,53.1,639800,50.0722052474935,50.2501315425566,49.5384263623042,49.7257171992127,683215.485136087,0.0,1.0
2011-02-04,52.99,53.43,52.33,53.41,650000,49.6227072389131,50.0347470801118,49.0046474771149,50.0160179964209,694107.635727503,0.0,1.0
2011-02-07,53.49,53.86,52.57,53.13,460100,50.0909343311844,50.4374223794651,49.2293964814052,49.753810824749,491321.42030496,0.0,1.0
2011-02-08,53.18,53.75,52.6,53.41,584300,49.8006335339762,50.3344124191654,49.2574901069414,50.0160179964209,623949.371623969,0.0,1.0
2011-02-09,52.84,53.33,52.46,53.08,542900,49.4822391112317,49.9411016616575,49.1263865211055,49.7069881155219,579740.054517633,0.0,1.0
2011-02-10,53.53,53.58,52.47,52.69,610000,50.1283924985661,50.1752152077932,49.1357510629509,49.3417709835503,651393.319682733,0.0,1.0
2011-02-11,53.28,53.41,52.72,53.28,412300,49.8942789524304,50.0160179964209,49.3698646090865,49.8942789524304,440277.812631461,0.0,1.0
2011-02-14,52.96,53.44,52.67,53.12,417800,49.5946136133768,50.0441116219572,49.3230418998594,49.7444462829036,446151.031087617,0.0,1.0
2011-02-15,52.45,52.8,52.19,52.59,548900,49.11702197926,49.44478094385,48.873543891279,49.248125565096,586147.201924349,0.0,1.0
2011-02-16,53.04,54.23,52.47,52.64,766100,49.6695299481402,50.7839104277459,49.1357510629509,49.2949482743231,818085.938047446,0.0,1.0
2011-02-17,53.75,53.97,52.87,52.97,453600,50.3344124191654,50.5404323397648,49.5103327367679,49.6039781552222,484380.343947686,0.0,1.0
2011-02-18,55.18,55.58,53.78,53.78,894500,51.6735419030614,52.0481235768784,50.3625060447017,50.3625060447017,955198.892551156,0.0,1.0
2011-02-22,54.5,55.21,54.09,54.78,789400,51.0367530575724,51.7016355285977,50.6528068419099,51.2989602292443,842967.027143525,0.0,1.0
2011-02-23,53.33,54.48,52.97,54.37,693800,49.9411016616575,51.0180239738815,49.6039781552222,50.9150140135819,740879.811796526,0.0,1.0
2011-02-24,53.65,53.82,52.5,53.0,618500,50.2407670007112,50.3999642120834,49.1638446884872,49.6320717807585,660470.111842247,0.0,1.0
2011-02-25,54.72,54.85,53.63,53.74,449600,51.2427729781718,51.3645120221623,50.2220379170203,50.32504787732,480108.912343208,0.0,1.0
2011-02-28,54.25,54.87,53.12,54.31,589600,50.8026395114367,51.3832411058532,49.7444462829036,50.8588267625093,629609.018499902,0.0,1.0
2011-03-01,53.07,54.67,52.88,54.67,408300,49.6976235736765,51.1959502689446,49.5196972786134,51.1959502689446,436006.381026984,0.0,1.0
2011-03-02,53.4,54.14,52.88,53.07,422800,50.0066534545755,50.6996295511371,49.5196972786134,49.6976235736765,451490.320593213,0.0,1.0
2011-03-03,54.27,54.39,53.79,53.96,462900,50.8213685951276,50.9337430972727,50.3718705865471,50.5310677979194,494311.422428094,0.0,1.0
2011-03-04,53.97,54.69,53.49,54.35,385400,50.5404323397648,51.2146793526355,50.0909343311844,50.896284929891,411552.435091354,0.0,1.0
2011-03-07,53.35,55.05,53.2,54.19,474700,49.9598307453484,51.5518028590708,49.819362617667,50.7464522603642,506912.145661301,0.0,1.0
2011-03-08,53.53,54.32,53.17,53.83,490500,50.1283924985661,50.8681913043547,49.7912689921307,50.4093287539288,523784.300498985,0.0,1.0
2011-03-09,52.99,53.55,52.8,53.53,289400,49.6227072389131,50.1471215822569,49.44478094385,50.1283924985661,309038.076583907,0.0,1.0
2011-03-10,52.13,53.0,51.83,52.81,433300,48.8173566402064,49.6320717807585,48.5364203848436,49.4541454856954,462702.828554965,0.0,1.0
2011-03-11,52.43,52.74,51.84,52.47,338700,49.0982928955692,49.3885936927774,48.5457849266891,49.1357510629509,361683.471109085,0.0,1.0
2011-03-14,51.83,52.95,51.6,52.2,359500,48.5364203848436,49.5852490715314,48.3210359223988,48.8829084331244,383894.915452365,0.0,1.0
2011-03-15,51.51,51.8,50.47,50.74,379400,48.23675504579,48.5083267593073,47.2628426938657,47.5156853236922,405145.287684638,0.0,1.0
2011-03-16,50.33,51.5,50.08,51.34,350600,47.1317391080297,48.2273905039446,46.8976255618941,48.0775578344177,374390.980132404,0.0,1.0
2011-03-17,50.43,51.05,49.75,50.97,536300,47.225384526484,47.8059861209004,46.588595680995,47.731069786137,572692.192370246,0.0,1.0
2011-03-18,51.2,51.96,50.34,51.17,796800,47.9464542485818,48.6581594288342,47.1411036498751,47.9183606230455,850869.175611807,0.0,1.0
2011-03-21,52.54,52.75,51.69,51.72,454100,49.2013028558689,49.3979582346228,48.4053167990077,48.4334104245439,484914.272898245,0.0,1.0
2011-03-22,53.0,53.42,52.57,52.68,499900,49.6320717807585,50.0253825382664,49.2293964814052,49.3324064417048,533822.164769506,0.0,1.0
2011-03-23,53.48,53.6,52.45,52.79,392000,50.0815697893389,50.1939442914841,49.11702197926,49.4354164020045,418600.297238741,0.0,1.0
2011-03-24,54.11,54.54,53.56,53.67,433200,50.6715359256008,51.0742112249541,50.1564861241023,50.259496084402,462596.042764853,0.0,1.0
2011-03-25,54.61,55.5,54.13,54.13,530300,51.1397630178721,51.973207242115,50.6902650092916,50.6902650092916,566285.044963531,0.0,1.0
2011-03-28,54.93,56.25,54.76,54.83,785600,51.4394283569257,52.675547880522,51.2802311455535,51.3457829384715,838909.167119272,0.0,1.0
2011-03-29,54.41,54.45,52.21,53.6,875600,50.9524721809636,50.9899303483453,48.8922729749698,50.1939442914841,935016.378220002,0.0,1.0
2011-03-30,54.79,55.69,54.48,54.62,544200,51.3083247710898,52.1511335371781,51.0180239738815,51.1491275597175,581128.269789088,0.0,1.0
2011-03-31,55.07,55.18,54.07,54.56,398600,51.5705319427617,51.6735419030614,50.6340777582191,51.092940308645,425648.159386127,0.0,1.0
2011-04-01,55.94,56.26,55.2,55.2,564500,52.3852470833138,52.6849124223674,51.6922709867522,51.6922709867522,602805.785181808,0.0,1.0
2011-04-04,55.63,56.46,55.08,56.0,492400,52.0949462861056,52.8722032592759,51.5798964846071,52.4414343343863,525813.230511111,0.0,1.0
2011-04-05,55.99,56.09,55.45,55.6,475500,52.4320697925409,52.5257152109952,51.9263845328879,52.0668526605693,507766.431982196,0.0,1.0
2011-04-06,55.98,56.49,55.97,56.12,534600,52.4227052506955,52.9002968848122,52.41334070885,52.5538088365314,570876.833938343,0.0,1.0
2011-04-07,56.05,56.09,55.33,55.85,638800,52.4882570436134,52.5257152109952,51.8140100307428,52.3009662067049,682147.627234968,0.0,1.0
2011-04-08,54.76,55.63,54.16,54.69,830400,51.2802311455535,52.0949462861056,50.7183586348279,51.2146793526355,886749.201089413,0.0,1.0
2011-04-11,54.01,56.43,53.88,56.39,685000,50.5778905071465,52.8441096337396,50.456151463156,52.8066514663579,731482.662266677,0.0,1.0
2011-04-12,53.22,54.0,53.01,53.74,453100,49.8380917013579,50.5685259653011,49.6414363226039,50.32504787732,483846.414997125,0.0,1.0
2011-04-13,52.45,53.61,52.31,53.39,402600,49.11702197926,50.2033088333295,48.9859183934241,49.9972889127301,429919.590990605,0.0,1.0
2011-04-14,52.75,52.9,52.16,52.16,425400,49.3979582346228,49.5384263623042,48.8454502657427,48.8454502657427,454266.751136123,0.0,1.0
2011-04-15,51.93,52.84,51.77,52.57,624000,48.6300658032979,49.4822391112317,48.4802331337711,49.2293964814052,666343.330298403,0.0,1.0
2011-04-18,51.68,51.85,51.15,51.43,554100,48.3959522571622,48.5551494685345,47.8996315393546,48.1618387110266,591700.063010169,0.0,1.0
2011-04-19,49.55,51.79,49.45,51.76,1057600,46.4013048440865,48.4989622174619,46.3076594256322,48.4708685919256,1129366.5162237,0.0,1.0
2011-04-20,48.28,50.16,48.03,50.05,1728800,45.2120080297173,46.9725418966575,44.9778944835817,46.8695319363578,1846112.73945494,0.0,1.0
2011-04-21,49.29,49.66,47.77,48.96,1014500,46.1578267561054,46.5043148043861,44.7344163956006,45.8487968752063,1083341.84068546,0.0,1.0
2011-04-25,49.03,49.7,48.49,48.93,1184600,45.9143486681243,46.5417729717679,45.4086634084713,45.82070324967,1264984.46966585,0.0,1.0
2011-04-26,50.09,50.25,49.17,49.18,1106000,46.9069901037395,47.0568227732663,46.0454522539603,46.0548167958057,1181050.83863787,0.0,1.0
2011-04-27,53.7,55.52,50.18,50.2,2421800,50.2875897099383,51.9919363258059,46.9912709803483,47.0100000640392,2586138.26493057,0.0,1.0
2011-04-28,52.37,54.33,52.1,53.41,779800,49.0421056444966,50.8775558462002,48.7892630146701,50.0160179964209,832715.591292781,0.0,1.0
2011-04-29,52.9,53.11,52.07,52.37,579000,49.5384263623042,49.7350817410582,48.7611693891339,49.0421056444966,618289.724748038,0.0,1.0
2011-05-02,53.03,53.4,52.64,52.99,442600,49.6601654062948,50.0066534545755,49.2949482743231,49.6227072389131,472633.907035373,0.0,1.0
2011-05-03,53.15,53.58,51.98,53.01,1047000,49.7725399084399,50.1752152077932,48.676888512525,49.6414363226039,1118047.22247184,0.0,1.0
2011-05-04,52.71,53.33,52.06,53.11,512500,49.3605000672411,49.9411016616575,48.7518048472884,49.7350817410582,547277.174323609,0.0,1.0
2011-05-05,52.56,53.35,52.22,52.51,367300,49.2200319395597,49.9598307453484,48.9016375168152,49.1732092303326,392224.207081096,0.0,1.0
2011-05-06,51.99,53.1,51.79,53.01,400300,48.6862530543704,49.7257171992127,48.4989622174619,49.6414363226039,427463.51781803,0.0,1.0
2011-05-09,52.62,52.74,51.91,52.0,430500,49.2762191906323,49.3885936927774,48.611336719607,48.6956175962159,459712.826431831,0.0,1.0
2011-05-10,53.21,53.66,52.6,52.73,371400,49.8287271595124,50.2501315425566,49.2574901069414,49.379229150932,396602.424475684,0.0,1.0
2011-05-11,52.85,53.69,52.23,53.04,502500,49.4916036530771,50.2782251680929,48.9110020586607,49.6695299481402,536598.595312416,0.0,1.0
2011-05-12,53.7,53.92,52.65,52.73,520000,50.2875897099383,50.4936096305377,49.3043128161686,49.379229150932,555286.108582003,0.0,1.0
2011-05-13,53.29,53.98,53.16,53.84,405700,49.9036434942758,50.5497968816102,49.7819044502853,50.4186932957743,433229.950484074,0.0,1.0
2011-05-16,52.97,53.53,52.72,53.1,447900,49.6039781552222,50.1283924985661,49.3698646090865,49.7257171992127,478293.553911306,0.0,1.0
2011-05-17,52.37,52.96,52.18,52.8,512100,49.0421056444966,49.5946136133768,48.8641793494335,49.44478094385,546850.031163161,0.0,1.0
2011-05-18,52.68,52.73,52.24,52.35,451392,49.3324064417048,49.379229150932,48.9203666005061,49.0233765608058,482022.513702015,0.0,1.0
2011-05-19,52.05,53.13,51.8801,52.94,310999,48.742440305443,49.753810824749,48.5833367394892,49.5758845296859,332102.739390181,0.0,1.0
2011-05-20,51.9,52.29,51.7,52.19,551300,48.6019721777616,48.9671893097332,48.4146813408531,48.873543891279,588710.060887035,0.0,1.0
2011-05-23,51.65,51.87,51.34,51.48,1003400,48.3678586316259,48.5738785522253,48.0775578344177,48.2086614202537,1071488.61798304,0.0,1.0
2011-05-24,53.96,54.64,52.15,52.42,1606400,50.5310677979194,51.1678566434084,48.8360857238973,49.0889283537238,1715406.93235794,0.0,1.0
2011-05-25,53.46,54.09,53.28,53.68,732800,50.0628407056481,50.6528068419099,49.8942789524304,50.2688606262475,782526.269940176,0.0,1.0
2011-05-26,53.57,53.98,53.2,53.44,653800,50.1658506659478,50.5497968816102,49.819362617667,50.0441116219572,698165.495751756,0.0,1.0
2011-05-27,54.08,54.59,53.44,53.56,386300,50.6434423000645,51.1210339341812,50.0441116219572,50.1564861241023,412513.507202361,0.0,1.0
2011-05-31,53.85,54.61,53.44,54.47,995800,50.4280578376197,51.1397630178721,50.0441116219572,51.0086594320361,1063372.89793454,0.0,1.0
2011-06-01,53.99,54.74,53.04,53.59,1047700,50.5591614234557,51.2615020618626,49.6695299481402,50.1845797496386,1118794.72300262,0.0,1.0
2011-06-02,61.86,62.31,58.89,62.09,4455800,57.929055855806,58.3504602388502,55.1477869277145,58.1444403182508,4758161.23580709,0.0,1.0
2011-06-03,60.36,61.89,60.18,61.15,1051400,56.5243745789921,57.9571494813423,56.3558128257744,57.2641733847808,1122745.79723676,0.0,1.0
2011-06-06,58.92,60.23,58.74,60.23,826200,55.1758805532507,56.4026355350016,55.0073188000331,56.4026355350016,882264.197904713,0.0,1.0
2011-06-07,59.19,60.62,59.15,59.37,754100,55.4287231830773,56.7678526669732,55.3912650156956,55.5972849362949,805271.643234015,0.0,1.0
2011-06-08,58.77,59.66,58.51,59.16,627800,55.0354124255694,55.8688566498123,54.7919343375883,55.400629557541,670401.190322656,0.0,1.0
2011-06-09,58.36,59.41,58.23,59.07,641700,54.6514662099069,55.6347431036766,54.5297271659163,55.3163486809321,685244.415148213,0.0,1.0
2011-06-10,56.86,58.51,56.46,58.23,910200,53.246784933093,54.7919343375883,52.8722032592759,54.5297271659163,971964.261598728,0.0,1.0
2011-06-13,56.96,57.68,56.61,57.15,547700,53.3404303515472,54.0146773644179,53.0126713869573,53.5183566466103,584865.772443006,0.0,1.0
2011-06-14,57.75,57.9,56.97,57.2,481500,54.0802291573359,54.2206972850173,53.3497948933927,53.5651793558375,514173.579388912,0.0,1.0
2011-06-15,56.47,58.19,56.19,57.39,618400,52.8815678011213,54.4922689985346,52.6193606294494,53.7431056509006,660363.326052136,0.0,1.0
2011-06-16,56.54,57.55,56.16,56.4,667500,53.0594940961844,54.0073202199401,52.7028862476427,52.928112257248,711285.522843196,0.12,1.0
2011-06-17,55.86,57.59,55.8,57.1,587300,52.4213537356361,54.0448578882077,52.3650472332347,53.5850214519302,625824.700473121,0.0,1.0
2011-06-20,56.01,56.53,55.48,55.82,314100,52.5621199916394,53.0501096791176,52.0647458870943,52.3838160673685,334703.794344641,0.0,1.0
2011-06-21,58.16,58.26,56.36,56.37,580100,54.5797696610203,54.6736138316892,52.8905745889805,52.8999590060473,618152.407193015,0.0,1.0
2011-06-22,57.23,58.61,57.16,57.83,574400,53.7070188737997,55.0020684290302,53.6413279543315,54.270083897813,612078.508346265,0.0,1.0
2011-06-23,57.94,58.01,56.36,56.62,470200,54.3733124855488,54.439003405017,52.8905745889805,53.1345694327195,501043.375042502,0.0,1.0
2011-06-24,57.57,58.11,57.32,58.03,607700,54.0260890540739,54.5328475756858,53.7914786274017,54.4577722391507,647562.864766757,0.0,1.0
2011-06-27,56.58,57.52,56.24,57.46,496700,53.097031764452,53.9791669687395,52.7779615841778,53.9228604663381,529281.67669845,0.0,1.0
2011-06-28,58.07,58.61,56.71,56.89,429100,54.4953099074183,55.0020684290302,53.2190291863215,53.3879486935255,457247.367568562,0.0,1.0
2011-06-29,58.25,58.55,57.76,58.08,430300,54.6642294146223,54.9457619266289,54.2043929783448,54.5046943244852,458526.083115246,0.0,1.0
2011-06-30,59.13,59.41,58.38,58.38,576500,55.4900581165084,55.7528217943813,54.7862268364918,54.7862268364918,614316.260552962,0.0,1.0
2011-07-01,60.63,61.17,59.26,59.45,818200,56.8977206765416,57.4044791981536,55.612055538378,55.7903594626488,871870.883580978,0.0,1.0
2011-07-05,60.6,60.85,59.7,60.4,620100,56.8695674253409,57.1041778520131,56.024969889321,56.6818790840032,660776.258749163,0.0,1.0
2011-07-06,60.75,60.88,59.96,60.57,652500,57.0103336813443,57.1323311032138,56.2689647330601,56.8414141741403,695301.57850964,0.0,1.0
2011-07-07,62.46,63.58,60.88,61.03,938800,58.6150689997821,59.6661237112735,57.1323311032138,57.2730973592171,1000381.79602276,0.0,1.0
2011-07-08,62.59,62.7,61.17,61.76,466400,58.7370664216516,58.8402950093874,57.4044791981536,57.9581598050999,496994.109144669,0.0,1.0
2011-07-11,60.85,61.92,60.41,61.73,407400,57.1041778520131,58.1083104781702,56.6912635010701,57.9300065538993,434123.928099353,0.0,1.0
2011-07-12,61.57,62.14,60.57,60.64,392700,57.7798558808291,58.3147676536417,56.8414141741403,56.9071050936085,418459.662652469,0.0,1.0
2011-07-13,62.39,62.97,61.87,61.87,570200,58.5493780803139,59.0936742701934,58.0613883928357,58.0613883928357,607603.003932869,0.0,1.0
2011-07-14,61.38,62.65,61.1,62.47,450000,57.6015519565582,58.793372924053,57.3387882786853,58.624453416849,479518.330006649,0.0,1.0
2011-07-15,62.99,63.14,61.98,62.8,595700,59.1124431043272,59.2532093603305,58.1646169805715,58.9341391800563,634775.709299912,0.0,1.0
2011-07-18,63.1,63.87,62.72,62.96,611800,59.2156716920629,59.9382718062133,58.8590638435212,59.0842898531265,651931.809551262,0.0,1.0
2011-07-19,65.91,66.17,63.32,63.32,1081300,61.8526928878584,62.0966877315975,59.4221288675345,59.4221288675345,1152229.26719153,0.0,1.0
2011-07-20,66.55,66.69,64.94,65.8,1580000,62.4532955801393,62.5846774190757,60.9424044323703,61.7494643001227,1683642.13646779,0.0,1.0
2011-07-21,65.45,66.85,63.96,65.83,1122800,61.4210097027816,62.7348280921459,60.0227315598153,61.7776175513233,1196451.51318103,0.0,1.0
2011-07-22,65.99,66.24,65.18,65.42,580600,61.9277682243935,62.1623786510657,61.1676304419756,61.3928564515809,618685.205337468,0.0,1.0
2011-07-25,65.84,66.35,64.74,65.15,495200,61.7870019683902,62.2656072388015,60.7547160910325,61.139477190775,527683.282265095,0.0,1.0
2011-07-26,65.45,66.08,64.68,65.63,735800,61.4210097027816,62.0122279779955,60.6984095886312,61.5899292099856,784065.749375316,0.0,1.0
2011-07-27,64.2,65.21,64.0,65.16,568000,60.2479575694206,61.1957836931763,60.0602692280828,61.1488616078418,605258.692097281,0.0,1.0
2011-07-28,61.86,64.23,61.75,64.2,1063200,58.0520039757688,60.2761108206213,57.9487753880331,60.2479575694206,1132941.97436238,0.0,1.0
2011-07-29,62.14,62.29,60.36,61.14,624300,58.3147676536417,58.455533909645,56.6443414157356,57.3763259469529,665251.763162557,0.0,1.0
2011-08-01,60.75,62.79,60.11,62.54,777300,57.0103336813443,58.9247547629894,56.4097309890634,58.6901443363172,828287.995364817,0.0,1.0
2011-08-02,59.8,61.31,59.79,60.36,790300,56.1188140599899,57.53586103709,56.109429642923,56.6443414157356,842140.747120566,0.0,1.0
2011-08-03,59.78,59.95,57.95,59.73,858800,56.1000452258561,56.2595803159932,54.3826969026156,56.0531231405217,915134.092910467,0.0,1.0
2011-08-04,59.65,61.0,58.83,58.88,1487300,55.9780478039866,57.2449441080165,55.2085256045018,55.2554476898362,1584861.36048642,0.0,1.0
2011-08-05,57.82,60.6,56.89,59.94,1581700,54.2606994807461,56.8695674253409,53.3879486935255,56.2501958989263,1685453.65015893,0.0,1.0
2011-08-08,52.64,56.83,52.56,56.46,1082700,49.3995714400981,53.3316421911242,49.324496103563,52.9844187596493,1153721.101996,0.0,1.0
2011-08-09,53.82,54.35,50.87,53.46,2587500,50.5069326539909,51.004306758536,47.738529619259,50.169093639583,2757230.39753823,0.0,1.0
2011-08-10,51.72,53.51,51.65,52.96,1142800,48.5362050699445,50.2160157249174,48.4705141504762,49.6998727862386,1217763.43895911,0.0,1.0
2011-08-11,53.39,54.2,51.7,52.42,1265500,50.1034027201147,50.8635405025327,48.5174362358107,49.1931142646266,1348512.10360759,0.0,1.0
2011-08-12,44.49,48.64,43.13,48.47,4476900,41.7512715305845,45.645804613343,40.4749908094877,45.4862695232059,4770568.02579281,0.0,1.0
2011-08-15,44.27,44.93,43.83,44.42,1936600,41.5448143551129,42.1641858815275,41.1319000041699,41.6855806111163,2063633.77309084,0.0,1.0
2011-08-16,44.81,45.38,43.99,43.99,1678700,42.0515728767249,42.5864846495375,41.2820506772401,41.2820506772401,1788816.49018258,0.0,1.0
2011-08-17,43.58,45.08,42.84,45.0,1030100,40.8972895774977,42.3049521375309,40.202842714548,42.2298768009957,1097670.73719966,0.0,1.0
2011-08-18,41.12,42.37,40.84,41.99,1654500,38.5887229790432,39.7617751124042,38.3259593011704,39.4051672638625,1763029.05999111,0.0,1.0
2011-08-19,39.46,41.23,39.32,40.67,1269500,37.0309097459398,38.691951566779,36.8995279070034,38.1664242110333,1352774.4887632,0.0,1.0
2011-08-22,39.85,40.61,39.71,40.17,1192100,37.3969020115485,38.1101177086319,37.265520172612,37.6972033576889,1270297.33600206,0.0,1.0
2011-08-23,41.35,41.37,39.38,40.12,879200,38.8045645715817,38.8233334057154,36.9558344094047,37.6502812723544,936872.2572041,0.0,1.0
2011-08-24,41.87,42.1,41.03,41.21,1047100,39.2925542590598,39.5083958515982,38.5042632254412,38.6731827326452,1115785.87411103,0.0,1.0
2011-08-25,41.14,42.57,41.03,42.52,739400,38.607491813177,39.949463453742,38.5042632254412,39.9025413684075,787901.896015369,0.0,1.0
2011-08-26,42.59,42.79,40.41,41.1,809200,39.9682322878758,40.1559206292135,37.9224293672942,38.5699541449095,862280.516980844,0.0,1.0
2011-08-29,43.09,43.48,42.62,43.12,743700,40.4374531412202,40.8034454068288,39.9963855390764,40.4656063924208,792483.960057654,0.0,1.0
2011-08-30,43.88,44.19,42.88,42.99,710200,41.1788220895043,41.4697390185778,40.2403803828155,40.3436089705513,756786.484379382,0.0,1.0
2011-08-31,44.18,44.87,43.67,44.17,756500,41.4603546015109,42.1078793791262,40.9817493310997,41.4509701844441,806123.592555622,0.0,1.0
2011-09-01,42.52,44.5,42.29,44.3,913500,39.9025413684075,41.7606559476514,39.6866997758691,41.5729676063136,973422.209913498,0.0,1.0
2011-09-02,40.74,41.98,40.33,41.76,987000,38.2321151305015,39.3957828467956,37.8473540307591,39.1893256713241,1051743.53714792,0.0,1.0
2011-09-06,41.45,41.66,40.06,40.09,1309800,38.8984087422505,39.0954815006552,37.5939747699531,37.6221280211538,1395718.01920602,0.0,1.0
2011-09-07,42.82,42.98,41.64,41.89,759900,40.1840738804142,40.3342245534844,39.0767126665214,39.3113230931936,809746.619937894,0.0,1.0
2011-09-08,40.98,42.75,40.56,42.35,979200,38.4573411401068,40.118382960946,38.0631956232975,39.7430062782704,1043431.88609447,0.0,1.0
2011-09-09,40.62,41.67,40.23,40.56,884300,38.1195021256988,39.1048659177221,37.7535098600902,38.0631956232975,942306.798277511,0.0,1.0
2011-09-12,41.18,41.23,39.78,40.2,971100,38.6450294814446,38.691951566779,37.3312110920802,37.7253566088895,1034800.55615435,0.0,1.0
2011-09-13,39.87,41.95,39.63,41.24,1406200,37.4156708456822,39.3676295955949,37.1904448360769,38.7013359838459,1498441.50145633,0.0,1.0
2011-09-14,40.22,41.12,40.07,40.07,1680000,37.7441254430233,38.5887229790432,37.60335918702,37.60335918702,1790201.76535816,0.0,1.0
2011-09-15,41.38,41.75,40.65,40.71,1001400,38.8327178227823,39.1799412542572,38.1476553768995,38.2039618793008,1067088.12370813,0.0,1.0
2011-09-16,41.74,42.49,41.51,41.6,1051500,39.1705568371903,39.8743881172069,38.9547152446519,39.0391749982538,1120474.4977822,0.0,1.0
2011-09-19,40.54,41.14,39.48,41.1,967300,38.0444267891637,38.607491813177,37.0496785800736,38.5699541449095,1030751.29025651,0.0,1.0
2011-09-20,40.04,41.21,39.97,40.83,972900,37.5752059358193,38.6731827326452,37.5095150163511,38.3165748841035,1036718.62947438,0.0,1.0
2011-09-21,38.6,40.3,38.52,39.94,1024000,36.2238498781875,37.8192007795584,36.1487745416524,37.4813617651504,1091170.59983735,0.0,1.0
2011-09-22,35.59,37.72,35.43,37.46,1221600,33.3991403410542,35.3980211763013,33.248989667984,35.1540263325622,1301732.42652472,0.0,1.0
2011-09-23,37.44,38.13,35.03,35.32,1119600,35.1352574984285,35.7827822760437,32.8736129853085,33.1457610802482,1193041.60505654,0.0,1.0
2011-09-26,39.2,39.36,37.31,37.61,1106000,36.7869149022007,36.9370655752709,35.0132600765589,35.2947925885656,1178549.49552745,0.0,1.0
2011-09-27,39.8,40.99,39.42,39.85,1142700,37.349979926214,38.4667255571737,36.9933720776723,37.3969020115485,1217656.87933022,0.0,1.0
2011-09-28,38.71,40.0,38.59,39.76,742900,36.3270784659232,37.5376682675518,36.2144654611206,37.3124422579465,791631.483026533,0.0,1.0
2011-09-29,38.27,39.72,37.34,39.38,595700,35.9141641149802,37.2749045896789,35.0414133277596,36.9558344094047,634775.709299912,0.0,1.0
2011-09-30,36.96,38.07,36.77,37.46,748200,34.6848054792178,35.7264757736424,34.506501554947,35.1540263325622,797279.143357722,0.0,1.0
2011-10-03,35.21,37.06,35.19,36.69,1004900,33.0425324925124,34.7786496498867,33.0237636583787,34.4314262184119,1070817.71071929,0.0,1.0
2011-10-04,36.88,36.99,34.24,34.95,826800,34.6097301426827,34.7129587304185,32.1322440370243,32.7985376487734,881035.01166555,0.0,1.0
2011-10-05,39.38,39.94,37.0,37.0,967100,36.9558344094047,37.4813617651504,34.7223431474854,34.7223431474854,1030538.17099873,0.0,1.0
2011-10-06,39.89,40.1,38.33,39.08,799500,37.434439679816,37.6315124382207,35.9704706173815,36.6743018973981,851944.232978479,0.0,1.0
2011-10-07,40.19,41.25,39.72,40.18,701100,37.7159721918226,38.7107204009128,37.2749045896789,37.7065877747558,747089.55815036,0.0,1.0
2011-10-10,41.37,42.09,40.7,40.79,616600,38.8233334057154,39.4990114345314,38.1945774622339,38.2790372158359,657046.671738,0.0,1.0
2011-10-11,41.86,42.34,40.87,41.2,354800,39.2831698419929,39.7336218612036,38.354112552371,38.6637983155783,378073.56330302,0.0,1.0
2011-10-12,43.46,44.08,41.96,42.32,874800,40.784676572695,41.3665104308421,39.3770140126618,39.7148530270698,932183.633532925,0.0,1.0
2011-10-13,42.75,43.01,41.71,43.01,466300,40.118382960946,40.362377804685,39.1424035859896,40.362377804685,496887.549515778,0.0,1.0
2011-10-14,43.9,44.19,42.99,43.27,533100,41.1975909236381,41.4697390185778,40.3436089705513,40.6063726484241,568069.381614543,0.0,1.0
2011-10-17,41.79,44.39,41.55,43.66,1155500,39.2174789225247,41.6574273599156,38.9922529129194,40.9723649140328,1231296.51182818,0.0,1.0
2011-10-18,42.66,43.06,40.5,41.78,727400,40.033923207344,40.4092998900195,38.0068891208962,39.2080945054578,775114.740548524,0.0,1.0
2011-10-19,44.18,46.37,43.64,44.26,1019300,41.4603546015109,43.5155419391594,40.953596079899,41.535429938046,1086162.29727951,0.0,1.0
2011-10-20,43.9,44.96,43.07,44.15,651200,41.1975909236381,42.1923391327282,40.4186843070864,41.4322013503103,693916.303334065,0.0,1.0
2011-10-21,45.35,45.39,43.86,44.22,687700,42.5583313983368,42.5958690666044,41.1600532553705,41.4978922697785,732810.56787905,0.0,1.0
2011-10-24,46.44,46.92,45.62,45.65,1159300,43.5812328586276,44.0316848778382,42.8117106591428,42.8398639103435,1235345.77772602,0.0,1.0
2011-10-25,46.08,46.3,44.11,45.95,1306200,43.2433938442196,43.4498510196912,41.3946636820427,43.1213964223501,1391881.87256597,0.0,1.0
2011-10-26,38.36,41.91,37.68,41.91,3468900,35.9986238685822,39.3300919273274,35.3604835080338,39.3300919273274,3696446.96657792,0.0,1.0
2011-10-27,38.51,39.71,38.37,39.63,1559800,36.1393901245855,37.265520172612,36.008008285649,37.1904448360769,1662117.09143193,0.0,1.0
2011-10-28,38.86,39.49,37.74,38.79,1652100,36.4678447219266,37.0590629971405,35.4167900104351,36.4021538024583,1760471.62889774,0.0,1.0
2011-10-31,37.68,38.67,37.41,38.32,1156600,35.3604835080338,36.2895407976557,35.1071042472278,35.9610862003146,1232468.66774598,0.0,1.0
2011-11-01,37.92,38.55,36.57,36.6,1556100,35.5857095176391,36.176927792853,34.3188132136092,34.3469664648099,1658174.38516299,0.0,1.0
2011-11-02,36.89,37.46,36.05,36.59,1304700,34.6191145597496,35.1540263325622,33.830823526131,34.337582047743,1390283.47813261,0.0,1.0
2011-11-03,38.26,38.65,37.27,37.48,1360700,35.9047796979133,36.2707719635219,34.9757224082914,35.172795166696,1449956.87031121,0.0,1.0
2011-11-04,37.93,38.36,37.51,37.75,857000,35.595093934706,35.9986238685822,35.2009484178967,35.426174427502,913216.019590439,0.0,1.0
2011-11-07,37.95,38.74,37.48,38.74,855800,35.6138627688398,36.3552317171239,35.172795166696,36.3552317171239,911937.304043754,0.0,1.0
2011-11-08,38.05,38.42,36.84,38.16,812800,35.7077069395086,36.0549303709835,34.5721924744152,35.8109355272444,866116.663620899,0.0,1.0
2011-11-09,36.54,37.44,36.15,37.32,800400,34.2906599624085,35.1352574984285,33.9246676967999,35.0226444936258,852903.269638494,0.0,1.0
2011-11-10,36.28,37.42,36.09,37.25,753600,34.0466651186695,35.1164886642947,33.8683611943986,34.9569535741576,803033.3633178,0.0,1.0
2011-11-11,36.46,36.91,36.21,36.77,846300,34.2155846258734,34.6378833938834,33.9809741992012,34.506501554947,901814.139299172,0.0,1.0
2011-11-14,36.28,36.77,35.84,36.39,715800,34.0466651186695,34.506501554947,33.6337507677264,34.1498937064052,762753.823597242,0.0,1.0
2011-11-15,36.87,37.04,35.58,36.17,835300,34.6003457256158,34.7598808157529,33.3897559239873,33.9434365309337,890092.580121231,0.0,1.0
2011-11-16,37.27,38.0,36.2,36.32,1065700,34.9757224082914,35.6607848541742,33.9715897821344,34.084202786937,1135605.96508463,0.0,1.0
2011-11-17,36.03,37.15,35.84,37.0,1366200,33.8120546919973,34.8631094034887,33.6337507677264,34.7223431474854,1455817.64990018,0.0,1.0
2011-11-18,34.99,36.47,34.96,36.15,855600,32.8360753170409,34.2249690429403,32.8079220658403,33.9246676967999,911724.184785975,0.0,1.0
2011-11-21,33.71,34.5,33.65,34.36,1227500,31.6348699324793,32.3762388807634,31.5785634300779,32.244857041827,1308019.44462925,0.0,1.0
2011-11-22,33.72,33.97,33.1,33.66,1058900,31.6442543495461,31.8788647762183,31.0624204913991,31.5879478471448,1128359.91032009,0.0,1.0
2011-11-23,33.14,33.8,32.99,33.36,1059300,31.0999581596666,31.7193296860812,30.9591919036633,31.3064153351382,1128786.14883565,0.0,1.0
2011-11-25,33.01,33.61,32.97,33.03,368500,30.9779607377971,31.5410257618104,30.9404230695296,30.9967295719309,392672.232461,0.0,1.0
2011-11-28,33.61,34.21,33.27,34.0,898100,31.5410257618104,32.1040907858237,31.2219555815362,31.907018027419,957012.02706438,0.0,1.0
2011-11-29,33.3,33.87,33.08,33.44,734900,31.2501088327369,31.7850206055495,31.0436516572653,31.3814906716733,783106.712715301,0.0,1.0
2011-11-30,34.51,34.6,33.59,34.27,1471900,32.3856232978303,32.4700830514323,31.5222569276766,32.160397288225,1568451.1776373,0.0,1.0
2011-12-01,34.71,35.03,33.97,34.4,769000,32.5733116391681,32.8736129853085,31.8788647762183,32.2823947100945,819443.546166916,0.0,1.0
2011-12-02,35.24,35.82,35.0,35.0,1072100,33.0706857437131,33.6149819335926,32.8454597341078,32.8454597341078,1142425.78133362,0.0,1.0
2011-12-05,35.7,36.12,35.4,35.73,787300,33.50236892879,33.8965144455993,33.2208364167833,33.5305221799906,838943.958253854,0.0,1.0
2011-12-06,35.36,35.88,34.99,35.48,660400,33.3240650045191,33.8141247839973,32.9753686229673,33.4371557228602,700747.162653573,0.15,1.0
2011-12-07,35.11,35.3,34.76,35.06,613500,33.0884593413084,33.2675196453485,32.7586114128135,33.0413382086663,650981.805402737,0.0,1.0
2011-12-08,34.24,35.03,34.01,34.95,684700,32.2685516333352,33.013065529081,32.0517944231814,32.9376717168536,726531.772060724,0.0,1.0
2011-12-09,34.79,35.04,34.29,34.35,449800,32.7868840923987,33.0224897556094,32.3156727659774,32.3722181251479,477280.547791608,0.0,1.0
2011-12-12,34.35,34.7,33.93,34.33,785700,32.3722181251479,32.7020660536429,31.976400610954,32.3533696720911,833702.370831183,0.0,1.0
2011-12-13,33.19,34.82,33.03,34.5,844100,31.2790078478504,32.815156771984,31.1282202233955,32.5135815230743,895670.321011327,0.0,1.0
2011-12-14,32.99,33.37,32.73,33.04,616400,31.0905233172818,31.448643925362,30.8454934275427,31.1376444499239,654058.981010998,0.0,1.0
2011-12-15,33.78,34.02,33.06,33.38,902700,31.8350372130276,32.0612186497098,31.1564929029808,31.4580681518905,957850.490198941,0.0,1.0
2011-12-16,34.1,34.2,33.36,34.06,901500,32.1366124619372,32.2308547272215,31.4392196988336,32.0989155558235,956577.176154145,0.0,1.0
2011-12-19,33.89,35.07,33.81,34.21,590800,31.9387037048403,33.0507624351947,31.8633098926129,32.24027895375,626894.948055316,0.0,1.0
2011-12-20,35.33,35.53,34.54,34.57,566000,33.2957923249338,33.4842768555024,32.551278429188,32.5795511087733,600579.791129501,0.0,1.0
2011-12-21,36.52,36.66,35.16,35.16,670200,34.4172752818167,34.5492144532146,33.1355804739505,33.1355804739505,711145.894019419,0.0,1.0
2011-12-22,37.79,37.86,36.55,36.55,717700,35.6141520509269,35.6801216366259,34.4455479614019,34.4455479614019,761547.908292656,0.0,1.0
2011-12-23,38.5,38.64,37.85,37.85,347100,36.2832721344453,36.4152113058433,35.6706974100975,35.6706974100975,368306.087457685,0.0,1.0
2011-12-27,38.75,38.87,38.05,38.47,391200,36.518877797656,36.6319685159971,35.859181940666,36.25499945486,415100.378603994,0.0,1.0
2011-12-28,38.09,39.33,37.81,38.62,492000,35.8968788467798,37.0654829363047,35.6330005039838,36.3963628527864,522058.758366986,0.0,1.0
2011-12-29,38.41,38.51,37.93,38.09,392700,36.1984540956894,36.2926963609737,35.7460912223249,35.8968788467798,416692.021159992,0.0,1.0
2011-12-30,38.46,38.65,38.19,38.43,475500,36.2455752283316,36.4246355323717,35.991121112064,36.2173025487463,504550.69025102,0.0,1.0
2012-01-03,38.77,39.66,38.7,39.18,672100,36.5377262507128,37.3764824117428,36.4717566650138,36.9241195383783,713161.97459035,0.0,1.0
2012-01-04,38.87,38.92,37.94,38.63,497900,36.6319685159971,36.6790896486392,35.7555154488533,36.4057870793148,528319.219087241,0.0,1.0
2012-01-05,39.05,39.47,38.46,38.74,680800,36.8016045935088,37.1974221077027,36.2455752283316,36.5094535711275,722393.501415131,0.0,1.0
2012-01-06,41.4,41.83,39.29,39.4,1316400,39.0162978276892,39.4215395684116,37.027786030191,37.1314525220037,1396825.50714289,0.0,1.0
2012-01-09,41.3,41.51,40.72,41.49,666300,38.9220555624049,39.1199643195019,38.3754504237561,39.1011158664451,707007.623373829,0.0,1.0
2012-01-10,41.87,42.33,41.41,41.95,561800,39.4592364745253,39.892750894833,39.0257220542176,39.5346302867527,596123.19197271,0.0,1.0
2012-01-11,42.09,42.17,41.3,41.66,725900,39.6665694581507,39.7419632703781,38.9220555624049,39.2613277174283,770248.887598772,0.0,1.0
2012-01-12,42.0,42.34,41.68,42.14,418700,39.5817514193948,39.9021751213614,39.2801761704852,39.7136905907928,444280.492130605,0.0,1.0
2012-01-13,41.67,41.9,41.28,41.75,542300,39.2707519439567,39.4875091541106,38.9032071093481,39.3461457561842,575431.838744751,0.0,1.0
2012-01-17,41.64,42.37,41.56,42.26,822500,39.2424792643715,39.9304478009467,39.167085452144,39.826781309134,872750.668204973,0.0,1.0
2012-01-18,40.31,41.61,38.6,41.57,2146100,37.9890571360906,39.2142065847862,36.3775143997295,39.1765096786725,2277216.05961665,0.0,1.0
2012-01-19,40.94,41.87,40.44,40.46,1756500,38.5827834073815,39.4592364745253,38.1115720809602,38.130420534017,1863813.43307239,0.0,1.0
2012-01-20,40.5,40.98,40.24,40.93,1166800,38.1681174401307,38.6204803134953,37.9230875503916,38.5733591808531,1238085.68955813,0.0,1.0
2012-01-23,40.23,40.77,39.74,40.49,791800,37.9136633238632,38.4225715563983,37.4518762239703,38.1586932136023,840175.050558903,0.0,1.0
2012-01-24,40.51,40.77,39.87,40.13,713500,38.1775416666592,38.4225715563983,37.5743911688398,37.8194210585789,757091.309135864,0.0,1.0
2012-01-25,41.07,41.1,39.9,40.49,963800,38.7052983522511,38.7335710318364,37.6026638484251,38.1586932136023,1022683.39697988,0.0,1.0
2012-01-26,39.7,41.07,38.93,39.24,1329500,37.4141793178566,38.7052983522511,36.6885138751677,36.9806648975489,1410725.85213193,0.0,1.0
2012-01-27,37.57,38.06,35.46,36.85,2376000,35.4068190673015,35.8686061671945,33.4183072698034,34.7282747572548,2521161.80869911,0.0,1.0
2012-01-30,37.28,37.45,36.43,36.52,1107400,35.1335164979771,35.2937283489604,34.3324572430608,34.4172752818167,1175056.64434065,0.0,1.0
2012-01-31,37.76,38.45,37.32,37.47,1367900,35.5858793713417,36.2361510018031,35.1712134040908,35.3125768020173,1451471.90156545,0.0,1.0
2012-02-01,38.63,39.06,37.96,38.05,962400,36.4057870793148,36.8110288200372,35.7743639019102,35.859181940666,1021197.86392762,0.0,1.0
2012-02-02,38.65,38.97,38.55,38.75,1037800,36.4246355323717,36.7262107812814,36.3303932670874,36.518877797656,1101204.4297424,0.0,1.0
2012-02-03,39.12,40.0,38.99,39.14,925100,36.8675741792078,37.6969061137094,36.7450592343382,36.8864226322646,981619.019035161,0.0,1.0
2012-02-06,38.43,39.05,37.6,39.0,704500,36.2173025487463,36.8016045935088,35.4350917468868,36.7544834608666,747541.453799883,0.0,1.0
2012-02-07,38.52,38.87,38.06,38.28,763900,36.3021205875021,36.6319685159971,35.8686061671945,36.0759391508199,810570.499017361,0.0,1.0
2012-02-08,38.92,39.0,37.77,38.68,712200,36.6790896486392,36.7544834608666,35.5953035978701,36.452908211957,755711.885587334,0.0,1.0
2012-02-09,38.84,38.91,38.43,38.91,535600,36.6036958364118,36.6696654221108,36.2173025487463,36.6696654221108,568322.501994631,0.0,1.0
2012-02-10,38.56,38.69,38.23,38.61,566900,36.3398174936158,36.4623324384854,36.0288180181777,36.386938626258,601534.7766631,0.0,1.0
2012-02-13,38.61,38.94,38.29,38.71,481700,36.386938626258,36.6979381016961,36.0853633773483,36.4811808915423,511129.479482475,0.0,1.0
2012-02-14,38.08,38.56,37.93,38.49,618800,35.8874546202513,36.3398174936158,35.7460912223249,36.2738479079169,656605.609100593,0.0,1.0
2012-02-15,37.51,38.35,37.44,38.25,743600,35.350273708131,36.1419087365189,35.284304122432,36.0476664712346,789030.269759535,0.0,1.0
2012-02-16,36.98,37.53,36.57,37.48,1319900,34.8507897021243,35.3691221611878,34.4643964144588,35.3220010285457,1400539.33977355,0.0,1.0
2012-02-17,37.67,37.83,37.0,37.22,830000,35.5010613325858,35.6518489570406,34.8696381551812,35.0769711388066,880708.880984958,0.0,1.0
2012-02-21,36.54,37.69,36.44,37.69,1246000,34.4361237348735,35.5199097856427,34.3418814695892,35.5199097856427,1322124.41651477,0.0,1.0
2012-02-22,36.57,37.24,36.27,36.31,976600,34.4643964144588,35.0958195918634,34.181669618606,34.2193665247197,1036265.41345772,0.0,1.0
2012-02-23,36.72,37.08,36.5,36.5,648000,34.6057598123852,34.9450319674086,34.3984268287598,34.3984268287598,687589.584190666,0.0,1.0
2012-02-24,36.99,37.2,36.73,36.78,641200,34.8602139286527,35.0581226857497,34.6151840389136,34.6623051715558,680374.137936814,0.0,1.0
2012-02-27,36.8,36.98,36.48,36.79,882000,34.6811536246126,34.8507897021243,34.3795783757029,34.6717293980842,935885.822926185,0.0,1.0
2012-02-28,35.41,36.28,35.27,35.29,1612600,33.3711861371612,34.1910938451344,33.2392469657633,33.2580954188201,1711121.85720041,0.0,1.0
2012-02-29,35.53,36.09,35.08,35.4,2877600,33.4842768555024,34.0120335410943,33.0601866617231,33.3617619106328,3053407.07942447,0.0,1.0
2012-03-01,35.59,35.8,35.14,35.53,938000,33.5408222146729,33.7387309717699,33.1167320208937,33.4842768555024,995307.145016736,0.0,1.0
2012-03-02,34.81,35.75,34.79,35.51,819800,32.8057325454556,33.6916098391278,32.7868840923987,33.4654284024455,869885.711604179,0.0,1.0
2012-03-05,34.63,34.92,34.54,34.7,846900,32.6360964679439,32.9093990372683,32.551278429188,32.7020660536429,898641.387115856,0.0,1.0
2012-03-06,34.09,34.37,33.96,34.37,796000,32.1271882354088,32.3910665782048,32.0046732905393,32.3910665782048,844631.649715695,0.0,1.0
2012-03-07,34.34,34.76,34.1,34.17,610000,32.3627938986195,32.7586114128135,32.1366124619372,32.2025820476362,647267.972772078,0.0,1.0
2012-03-08,34.62,34.69,34.41,34.55,705100,32.6266722414155,32.6926418271145,32.4287634843185,32.5607026557165,748178.110822281,0.0,1.0
2012-03-09,35.28,35.66,34.62,34.62,803000,33.2486711922917,33.6067918003719,32.6266722414155,32.6266722414155,852059.314977013,0.0,1.0
2012-03-12,34.79,35.48,34.65,35.42,846900,32.7868840923987,33.4371557228602,32.6549449210007,33.3806103636897,898641.387115857,0.0,1.0
2012-03-13,35.02,35.06,34.71,35.0,553100,33.0036413025526,33.0413382086663,32.7114902801713,32.9847928494957,586891.665147927,0.0,1.0
2012-03-14,34.61,35.23,34.41,35.03,446000,32.617248014887,33.2015500596495,32.4287634843185,33.013065529081,473248.386649749,0.0,1.0
2012-03-15,35.61,35.76,34.55,34.62,701500,33.5596706677298,33.7010340656562,32.5607026557165,32.6266722414155,744358.168687889,0.0,1.0
2012-03-16,36.16,36.2,35.62,35.62,880800,34.0780031267933,34.115700032907,33.5690948942582,33.5690948942582,934612.508881386,0.0,1.0
2012-03-19,36.26,36.47,35.93,36.2,777400,34.1722453920775,34.3701541491745,33.8612459166394,34.115700032907,824895.282021334,0.0,1.0
2012-03-20,36.04,36.21,35.91,36.08,413400,33.9649124084522,34.1251242594354,33.8423974635826,34.0026093145659,438656.688432748,0.0,1.0
2012-03-21,35.72,36.05,35.7,35.96,425900,33.6633371595425,33.9743366349806,33.6444887064856,33.8895185962247,451920.376399389,0.0,1.0
2012-03-22,35.15,35.75,35.01,35.57,407900,33.1261562474221,33.6916098391278,32.9942170760241,33.5219737616161,432820.665727427,0.0,1.0
2012-03-23,35.14,35.17,34.78,35.08,346400,33.1167320208937,33.145004700479,32.7774598658703,33.0601866617231,367563.320931553,0.0,1.0
2012-03-26,35.76,35.85,35.35,35.39,440300,33.7010340656562,33.785852104412,33.3146407779907,33.3523376841044,467200.14493696,0.0,1.0
2012-03-27,35.69,35.75,34.51,34.96,957500,33.6350644799572,33.6916098391278,32.5230057496028,32.947095943382,1015998.4982447,0.0,1.0
2012-03-28,34.57,35.6,34.39,35.6,678600,32.5795511087733,33.5502464412013,32.4099150312616,33.5502464412013,720059.092333003,0.0,1.0
2012-03-29,34.33,34.5,33.9,34.4,707100,32.3533696720911,32.5135815230743,31.9481279313687,32.4193392577901,750300.300896944,0.0,1.0
2012-03-30,33.87,34.5,33.85,34.5,766700,31.9198552517834,32.5135815230743,31.9010067987266,32.5135815230743,813541.565121888,0.0,1.0
2012-04-02,34.48,34.61,33.56,33.6,615800,32.4947330700175,32.617248014887,31.6277042294022,31.6654011355159,653422.323988598,0.0,1.0
2012-04-03,33.91,34.68,33.85,34.48,660100,31.9575521578971,32.683217600586,31.9010067987266,32.4947330700175,700428.834142375,0.0,1.0
2012-04-04,33.09,33.79,33.0,33.73,1068200,31.1847655825661,31.844461439556,31.0999475438102,31.7879160803854,1133461.71887727,0.0,1.0
2012-04-05,32.85,33.09,32.7,33.05,1044100,30.9585841458838,31.1847655825661,30.8172207479574,31.1470686764524,1107889.32847758,0.0,1.0
2012-04-09,32.09,32.77,31.67,32.54,1045700,30.2423429297234,30.8831903336564,29.8465254155294,30.6664331235026,1109587.08053731,0.0,1.0
2012-04-10,31.43,32.22,31.37,32.06,1065800,29.6203439788471,30.3648578745929,29.5637986196766,30.2140702501381,1130915.09078767,0.0,1.0
2012-04-11,31.71,32.1,31.66,31.76,918800,29.8842223216431,30.2517671562518,29.837101189001,29.9313434542852,974934.120299975,0.0,1.0
2012-04-12,32.53,32.56,31.67,31.8,1090300,30.6570088969742,30.6852815765594,29.8465254155294,29.969040360399,1156911.91920229,0.0,1.0
2012-04-13,31.82,32.55,31.77,32.44,702800,29.9878888134558,30.675857350031,29.9407676808137,30.5721908582183,745737.59223642,0.0,1.0
2012-04-16,31.59,31.99,31.5,31.96,961400,29.771131603302,30.1481006644391,29.6863135645461,30.1198279848538,1020136.76889029,0.0,1.0
2012-04-17,32.26,32.55,31.75,31.78,834800,30.4025547807066,30.675857350031,29.9219192277568,29.9501919073421,885802.137164148,0.0,1.0
2012-04-18,32.0,32.24,31.86,32.08,999600,30.1575248909675,30.3837063276498,30.0255857195695,30.2329187031949,1060670.59931634,0.0,1.0
2012-04-19,32.33,32.46,31.9,31.97,721300,30.4685243664056,30.5910393112752,30.0632826256832,30.1292522113822,765367.850427048,0.0,1.0
2012-04-20,32.26,32.67,32.15,32.52,727700,30.4025547807066,30.7889480683721,30.2988882888939,30.6475846704457,772158.858665969,0.0,1.0
2012-04-23,31.08,32.1,30.8,32.05,1868700,29.2904960503522,30.2517671562518,29.0266177075562,30.2046460236096,1982868.29626095,0.0,1.0
2012-04-24,30.91,31.09,30.09,31.09,1333400,29.1302841993689,29.2999202768806,28.3574976240379,29.2999202768806,1414864.12277752,0.0,1.0
2012-04-25,30.95,31.03,30.02,30.74,1837500,29.1679811054826,29.2433749177101,28.2915280383389,28.9700723483857,1949762.13109622,0.0,1.0
2012-04-26,32.38,32.56,30.86,30.94,1510300,30.5156454990477,30.6852815765594,29.0831630667268,29.1585568789542,1602571.83488143,0.0,1.0
2012-04-27,32.11,32.69,31.91,32.5,857300,30.2611913827802,30.807796521429,30.0727068522117,30.6287362173889,909676.775504102,0.0,1.0
2012-04-30,32.15,32.16,31.82,32.06,667100,30.2988882888939,30.3083125154223,29.9878888134558,30.2140702501381,707856.499403693,0.0,1.0
2012-05-01,32.04,32.3,31.82,32.15,1037400,30.1952217970812,30.4402516868203,29.9878888134558,30.2988882888939,1100779.99172746,0.0,1.0
2012-05-02,31.87,32.12,31.71,31.84,1092400,30.0350099460979,30.2706156093086,29.8842223216431,30.0067372665127,1159140.21878069,0.0,1.0
2012-05-03,31.46,32.24,31.17,31.85,821900,29.6486166584324,30.3837063276498,29.375314089108,30.0161614930411,872114.011182575,0.0,1.0
2012-05-04,31.73,31.81,31.36,31.37,912500,29.9030707747,29.9784645869274,29.5543743931482,29.5637986196766,968249.221564787,0.0,1.0
2012-05-07,31.71,32.09,31.4,31.71,1154900,29.8842223216431,30.2423429297234,29.5920712992619,29.8842223216431,1225458.65861389,0.0,1.0
2012-05-08,31.01,31.65,30.76,31.6,764200,29.2245264646532,29.8276769624725,28.9889208014425,29.7805558298304,810888.82752856,0.0,1.0
2012-05-09,30.85,31.04,30.39,30.6,472300,29.0737388401984,29.2527991442385,28.6402244198907,28.8381331769877,501155.18613156,0.0,1.0
2012-05-10,30.67,31.05,30.46,31.01,707900,28.9041027626867,29.2622233707669,28.7061940055897,29.2245264646532,751149.176926808,0.0,1.0
2012-05-11,29.95,30.6,29.91,30.42,967400,28.2255584526399,28.8381331769877,28.1878615465262,28.668497099476,1026503.33911427,0.0,1.0
2012-05-14,29.55,29.96,29.46,29.62,726800,27.8485893915028,28.2349826791683,27.763771352747,27.9145589772018,771203.87313237,0.0,1.0
2012-05-15,29.38,29.7,29.32,29.56,787700,27.6883775405195,27.9899527894292,27.631832181349,27.8580136180312,835824.560905846,0.0,1.0
2012-05-16,29.45,29.87,29.45,29.51,691800,27.7543471262185,28.1501646404125,27.7543471262185,27.8108924853891,734065.546825776,0.0,1.0
2012-05-17,29.05,29.67,29.04,29.44,575500,27.3773780650814,27.9616801098439,27.367953838553,27.7449228996901,610660.193984149,0.0,1.0
2012-05-18,28.64,29.4,28.56,29.17,558900,26.9909847774159,27.7072259935764,26.9155909651885,27.4904687834226,593046.01636445,0.0,1.0
2012-05-21,28.84,28.86,28.16,28.69,589100,27.1794693079845,27.1983177610413,26.5386219040514,27.0381059100581,625091.086491853,0.0,1.0
2012-05-22,27.94,28.94,27.81,28.92,775900,26.331288920426,27.2737115732687,26.2087739755564,27.2548631202119,823303.639465336,0.0,1.0
2012-05-23,28.23,28.32,27.61,27.85,619000,26.6045914897504,26.6894095285062,26.0202894449879,26.2464708816702,656817.828108059,0.0,1.0
2012-05-24,27.9,28.33,27.69,28.33,685100,26.2935920143123,26.6988337550347,26.0956832572153,26.6988337550347,726956.210075656,0.0,1.0
2012-05-25,28.22,28.46,27.91,27.91,567800,26.595167263222,26.8213486999042,26.3030162408407,26.3030162408407,602489.762196697,0.0,1.0
2012-05-29,28.59,28.97,28.38,28.48,445200,26.9438636447738,27.301984252854,26.7459548876768,26.8401971529611,472399.510619883,0.0,1.0
2012-05-30,27.51,28.34,27.27,28.31,730300,25.9260471797036,26.7082579815631,25.6998657430214,26.6799853019778,774917.705763031,0.0,1.0
2012-05-31,27.33,27.56,26.5,27.48,1264100,25.7564111021919,25.9731683123458,24.9742003003325,25.8977745001183,1341330.23669047,0.0,1.0
2012-06-01,27.01,27.39,26.13,26.49,890200,25.4548358532823,25.8129564613625,24.6255039187807,24.964776073804,944586.802232299,0.0,1.0
2012-06-04,27.5,27.66,26.99,27.03,1175700,25.9166229531752,26.06741057763,25.4359874002254,25.4736843063391,1247529.43539038,0.0,1.0
2012-06-05,28.02,28.19,27.32,27.37,1168500,26.4066827326534,26.5668945836367,25.7469868756635,25.7941080083056,1239889.55112159,0.0,1.0
2012-06-06,28.9,29.46,28.22,28.27,760700,27.236014667155,27.763771352747,26.595167263222,26.6422883958641,807174.994897901,0.0,1.0
2012-06-07,28.69,29.33,28.62,29.29,491900,27.0381059100581,27.6412564078774,26.9721363243591,27.6035595017637,521952.648863253,0.0,1.0
2012-06-08,29.06,29.22,28.28,28.69,398700,27.3868022916099,27.5375899160647,26.6517126223925,27.0381059100581,423058.591383978,0.0,1.0
2012-06-11,28.3,29.4,28.27,29.25,671000,26.6705610754494,27.7072259935764,26.6422883958641,27.56586259565,711994.770049285,0.0,1.0
2012-06-12,27.55,28.46,27.22,28.44,961000,25.9637440858173,26.8213486999042,25.6527446103792,26.8025002468474,1019712.33087536,0.0,1.0
2012-06-13,26.58,27.58,26.48,27.47,871000,25.0495941125599,25.9920167654026,24.9553518472756,25.8883502735899,924213.777515539,0.0,1.0
2012-06-14,26.66,27.0,26.25,26.54,781300,25.1249879247873,25.4454116267538,24.7385946371218,25.0118972064462,829033.552666925,0.0,1.0
2012-06-15,26.84,27.08,26.47,26.74,949800,25.294624002299,25.5208054389812,24.9459276207472,25.2003817370147,1007828.06645724,0.0,1.0
2012-06-18,26.6,26.76,26.35,26.65,951300,25.0684425656167,25.2192301900716,24.8328369024061,25.1155636982589,1009419.70901324,0.0,1.0
2012-06-19,26.85,26.93,26.5,26.67,929800,25.4454116267538,25.521226633463,25.1137209724014,25.2748278616583,981125.020345561,0.15,1.0
2012-06-20,27.44,27.88,26.99,27.0,1111100,26.0045473012337,26.421529838134,25.5780878884948,25.5875647643335,1172432.79211223,0.0,1.0
2012-06-21,26.85,27.61,26.78,27.53,812900,25.4454116267538,26.1656541904906,25.3790734958833,26.0898391837815,857772.132758557,0.0,1.0
2012-06-22,27.37,27.54,26.7,26.95,1701000,25.9382091703632,26.0993160596201,25.3032584891742,25.5401803851402,1794895.31039772,0.0,1.0
2012-06-25,27.69,27.7,26.92,27.06,1269400,26.2414691971998,26.2509460730384,25.5117497576243,25.6444260193653,1339470.96238616,0.0,1.0
2012-06-26,29.32,29.47,28.22,28.52,1516300,27.7861999588984,27.928353096478,26.7437436166478,27.0280498918071,1599999.85841038,0.0,1.0
2012-06-27,29.65,29.73,29.25,29.32,917900,28.0989368615736,28.1747518682827,27.7198618280279,27.7861999588984,968568.13957323,0.0,1.0
2012-06-28,30.3,30.34,29.41,29.44,737700,28.7149337910853,28.7528412944399,27.8714918414462,27.8999224689621,778421.087877953,0.0,1.0
2012-06-29,30.97,31.0,30.62,30.62,893200,29.3498844722743,29.3783150997903,29.0181938179219,29.0181938179219,942504.697970161,0.0,1.0
2012-07-02,31.17,31.8,30.47,31.41,992400,29.5394219890472,30.1364651668816,28.8760406803422,29.7668670091746,1047180.5444084,0.0,1.0
2012-07-03,31.58,31.65,31.09,31.11,310400,29.9279738984315,29.994312029302,29.463606982338,29.4825607340153,327534.100145474,0.0,1.0
2012-07-05,31.51,31.65,31.14,31.49,531600,29.861635767561,29.994312029302,29.5109913615313,29.8426820158837,560944.354501721,0.0,1.0
2012-07-06,31.51,31.67,31.17,31.17,350600,29.861635767561,30.0132657809793,29.5394219890472,29.5394219890472,369953.142754521,0.0,1.0
2012-07-09,30.81,31.52,30.45,31.26,681900,29.1982544588561,29.8711126433997,28.857086928665,29.624713871595,719540.924256439,0.0,1.0
2012-07-10,29.9,31.21,29.68,31.02,466100,28.3358587575396,29.5773294924018,28.1273674890895,29.3972688514676,491828.750250663,0.0,1.0
2012-07-11,29.91,30.21,29.67,29.98,693600,28.3453356333783,28.6296419085376,28.1178906132509,28.4116737642488,731886.765015788,0.0,1.0
2012-07-12,29.59,29.83,29.22,29.68,346000,28.0420756065417,28.2695206266692,27.691431200512,28.1273674890895,365099.222455974,0.0,1.0
2012-07-13,29.15,30.04,29.03,29.55,639900,27.6250930696415,28.4685350192806,27.5113705595778,28.0041681031872,675222.52153057,0.0,1.0
2012-07-16,29.06,29.25,28.91,29.09,599000,27.5398011870937,27.7198618280279,27.3976480495141,27.5682318146096,632064.838876092,0.0,1.0
2012-07-17,28.59,29.15,28.45,28.8,1024200,27.0943880226775,27.6250930696415,26.9617117609366,27.293402415289,1080735.90647228,0.0,1.0
2012-07-18,28.32,28.9,28.02,28.54,631100,26.8385123750342,27.3881711736754,26.5542060998749,27.0470036434843,665936.760959435,0.0,1.0
2012-07-19,28.19,28.78,28.0,28.41,565800,26.7153129891319,27.2744486636117,26.5352523481977,26.923804257582,597032.196721356,0.0,1.0
2012-07-20,27.88,28.23,27.71,28.08,609700,26.421529838134,26.7532204924864,26.260422948877,26.6110673549068,643355.479570539,0.0,1.0
2012-07-23,27.56,27.61,27.34,27.54,848600,26.1182698112974,26.1656541904906,25.9097785428473,26.0993160596201,895442.775075546,0.0,1.0
2012-07-24,20.8,21.06,19.31,19.64,11058200,19.7119017443754,19.9583005161801,18.2998472444177,18.6125841470929,11668613.3576955,0.0,1.0
2012-07-25,20.64,20.93,20.02,20.8,2341000,19.5602717309571,19.8351011302778,18.9727054289613,19.7119017443754,2470223.35193478,0.0,1.0
2012-07-26,19.94,20.37,18.15,19.8,3362000,18.8968904222522,19.3043960833138,17.2005296471353,18.7642141605112,3547582.61819937,0.0,1.0
2012-07-27,19.79,20.42,19.68,20.07,1363600,18.7547372846726,19.351780462507,18.6504916504475,19.0200898081545,1438870.8084999,0.0,1.0
2012-07-30,19.04,20.09,18.93,19.75,1629400,18.0439715967744,19.0390435598318,17.9397259625493,18.716829781318,1719342.98575076,0.0,1.0
2012-07-31,19.63,19.7,19.0,19.01,1218300,18.6031072712543,18.6694454021248,18.0060640934198,18.0155409692585,1285550.23906969,0.0,1.0
2012-08-01,19.31,19.79,19.29,19.72,1296600,18.2998472444177,18.7547372846726,18.2808934927405,18.6883991538021,1368172.40415149,0.0,1.0
2012-08-02,18.66,19.33,18.54,19.09,1644600,17.683850314906,18.318800996095,17.5701278048423,18.0913559759676,1735382.02673727,0.0,1.0
2012-08-03,18.35,18.98,18.34,18.87,1516700,17.3900671639081,17.9871103417426,17.3805902880695,17.8828647075175,1600421.93843634,0.0,1.0
2012-08-06,19.51,19.71,18.32,18.41,1335500,18.4893847611906,18.6789222779634,17.3616365363922,17.44692841894,1409219.68667616,0.0,1.0
2012-08-07,19.64,20.18,19.54,19.61,1558300,18.6125841470929,19.1243354423796,18.5178153887065,18.584153519577,1644318.26113625,0.0,1.0
2012-08-08,19.68,20.09,19.19,19.56,1656400,18.6504916504475,19.0390435598318,18.186124734354,18.5367691403838,1747833.3875031,0.0,1.0
2012-08-09,19.87,20.02,19.51,19.69,1449800,18.8305522913817,18.9727054289613,18.4893847611906,18.6599685262861,1529829.05409442,0.0,1.0
2012-08-10,19.23,19.57,18.77,19.13,2739600,18.2240322377086,18.5462460162224,17.7880959491311,18.1292634793222,2890826.09780458,0.0,1.0
2012-08-13,19.63,19.85,19.14,19.17,1259500,18.6031072712543,18.8115985397044,18.1387403551608,18.1671709826768,1329024.48174364,0.0,1.0
2012-08-14,19.57,19.87,19.41,19.7,1253200,18.5462460162224,18.8305522913817,18.3946160028042,18.6694454021248,1322376.72133476,0.0,1.0
2012-08-15,19.86,19.91,19.34,19.55,1019700,18.8210754155431,18.8684597947363,18.3282778719337,18.5272922645452,1075987.50618022,0.0,1.0
2012-08-16,20.02,20.25,19.73,19.91,1183600,18.9727054289613,19.1906735732501,18.6978760296407,18.8684597947363,1248934.7968176,0.0,1.0
2012-08-17,19.9,19.98,19.65,19.8,1371000,18.8589829188976,18.9347979256068,18.6220610229316,18.7642141605112,1446679.28898017,0.0,1.0
2012-08-20,19.93,19.97,19.52,19.81,1397000,18.8874135464136,18.9253210497681,18.4988616370292,18.7736910363498,1474114.49066761,0.0,1.0
2012-08-21,20.22,20.36,19.93,19.93,1343000,19.1622429457342,19.2949192074752,18.8874135464136,18.8874135464136,1417133.68716292,0.0,1.0
2012-08-22,20.01,20.29,19.94,20.23,1028200,18.9632285531227,19.2285810766047,18.8968904222522,19.1717198215728,1084956.70673188,0.0,1.0
2012-08-23,19.43,20.06,19.38,19.99,756100,18.4135697544815,19.0106129323159,18.3661853752882,18.9442748014454,797836.76907214,0.0,1.0
2012-08-24,19.02,19.46,18.94,19.43,1201500,18.0250178450971,18.4420003819974,17.949202838388,18.4135697544815,1267822.87797934,0.0,1.0
2012-08-27,19.02,19.15,18.79,19.01,776900,18.0250178450971,18.1482172309995,17.8070497008084,18.0155409692585,819784.930422098,0.0,1.0
2012-08-28,19.12,19.22,18.93,18.98,621600,18.1197866034835,18.21455536187,17.9397259625493,17.9871103417426,655912.360342871,0.0,1.0
2012-08-29,18.6,19.21,18.52,19.1,1480500,17.6269890598742,18.2050784860313,17.551174053165,18.1008328518063,1562223.6960869,0.0,1.0
2012-08-30,18.98,19.14,18.55,18.55,1288400,17.9871103417426,18.1387403551608,17.579604680681,17.579604680681,1359519.76361929,0.0,1.0
2012-08-31,19.31,19.55,19.0,19.09,1391700,18.2998472444177,18.5272922645452,18.0060640934198,18.0913559759676,1468521.93032364,0.0,1.0
2012-09-04,19.2,19.48,18.61,19.34,1235200,18.1956016101927,18.4609541336747,17.6364659357128,18.3282778719337,1303383.12016652,0.0,1.0
2012-09-05,20.2,20.32,19.27,19.35,1392100,19.1432891940569,19.2570117041206,18.2619397410632,18.3377547477723,1468944.01034959,0.0,1.0
2012-09-06,20.5,20.98,20.23,20.23,1874000,19.4275954692161,19.882485509471,19.1717198215728,19.1717198215728,1977444.92162571,0.0,1.0
2012-09-07,21.31,21.35,20.26,20.42,1110600,20.1952224121462,20.2331299155007,19.2001504490887,19.351780462507,1171905.19207978,0.0,1.0
2012-09-10,20.59,21.55,20.57,21.33,1212300,19.5128873517639,20.4226674322736,19.4939336000866,20.2141761638234,1279219.03868028,0.0,1.0
2012-09-11,21.65,21.79,20.5,20.64,1205900,20.51743619066,20.650112452401,19.4275954692161,19.5602717309571,1272465.75826491,0.0,1.0
2012-09-12,21.69,22.17,21.58,21.8,1247500,20.5553436940145,21.0102337342694,20.4510980597895,20.6595893282396,1316362.08096482,0.0,1.0
2012-09-13,22.09,22.49,21.33,21.74,1240800,20.9344187275602,21.3134937611059,20.2141761638234,20.6027280732078,1309292.24052998,0.0,1.0
2012-09-14,23.02,23.26,22.3,22.53,1283800,21.8157681805539,22.0432132006813,21.1334331201717,21.3514012644605,1354665.84332075,0.0,1.0
2012-09-17,22.89,23.01,22.54,22.94,1459600,21.6925687946516,21.8062913047153,21.3608781402991,21.7399531738448,1540170.01473046,0.0,1.0
2012-09-18,23.26,23.33,22.85,22.85,1169100,22.0432132006813,22.1095513315518,21.654661291297,21.654661291297,1233634.39587653,0.0,1.0
2012-09-19,23.32,23.54,23.06,23.15,1065700,22.1000744557132,22.3085657241633,21.8536756839085,21.9389675664563,1124526.70916569,0.0,1.0
2012-09-20,23.2,23.29,22.87,23.2,1259900,21.9863519456495,22.0716438281973,21.6736150429743,21.9863519456495,1329446.5617696,0.0,1.0
2012-09-21,23.05,23.36,22.69,23.23,2216700,21.8441988080699,22.1379819590678,21.5030312778788,22.0147825731654,2339061.9838675,0.0,1.0
2012-09-24,23.18,23.37,22.92,23.03,1580400,21.9673981939722,22.1474588349064,21.7209994221675,21.8252450563926,1667638.18257058,0.0,1.0
2012-09-25,22.34,23.27,22.19,22.49,2489300,21.1713406235263,22.05269007652,21.0291874859467,21.3134937611059,2626709.52155969,0.0,1.0
2012-09-26,22.64,23.04,22.38,22.38,1379300,21.4556468986855,21.8347219322312,21.2092481268808,21.2092481268808,1455437.44951886,0.0,1.0
2012-09-27,22.88,23.1,22.57,22.78,1168200,21.6830919188129,21.8915831872631,21.389308767815,21.5883231604265,1232684.71581812,0.0,1.0
2012-09-28,22.76,23.2,22.35,22.84,18701200,21.5693694087492,21.9863519456495,21.1808174993649,21.6451844154584,19733507.4537389,0.0,1.0
2012-10-01,24.05,25.02,22.81,22.9,4889200,22.7918863919341,23.7111433482823,21.6167537879425,21.7020456704902,5159084.15731717,0.0,1.0
2012-10-02,23.97,24.25,23.72,24.15,1716000,22.7160713852249,22.9814239087069,22.4791494892589,22.8866551503205,1810723.31137124,0.0,1.0
2012-10-03,23.46,24.31,23.27,24.06,1746600,22.2327507174542,23.0382851637388,22.05269007652,22.8013632677727,1843012.43335723,0.0,1.0
2012-10-04,23.8,24.09,23.4,23.56,1249200,22.554964495968,22.8297938952886,22.1758894624223,22.3275194758406,1318155.92107515,0.0,1.0
2012-10-05,23.88,24.1,23.74,23.88,931900,22.6307795026772,22.8392707711273,22.4981032409362,22.6307795026772,983340.940481851,0.0,1.0
2012-10-08,23.95,24.57,23.72,23.75,1314600,22.6971176335476,23.2846839355435,22.4791494892589,22.5075801167748,1387166.00531972,0.0,1.0
2012-10-09,24.0,24.38,23.85,24.02,1515100,22.7445020127409,23.1046232946093,22.6023488751612,22.7634557644181,1598733.6183325,0.0,1.0
2012-10-10,23.56,24.31,23.46,23.96,1258700,22.3275194758406,23.0382851637388,22.2327507174542,22.7065945093863,1328180.32169171,0.0,1.0
2012-10-11,24.28,24.65,23.38,23.77,1080100,23.0098545362228,23.3604989422526,22.156935710745,22.5265338684521,1139721.59010028,0.0,1.0
2012-10-12,23.72,24.4,23.3,24.35,1039300,22.4791494892589,23.1235770462865,22.0811207040359,23.0761926670933,1096669.42745229,0.0,1.0
2012-10-15,23.42,24.23,23.31,23.92,1253300,22.1948432140996,22.9624701570296,22.0905975798746,22.6686870060317,1322482.24134125,0.0,1.0
2012-10-16,23.21,23.68,22.85,23.54,1988400,21.9958288214881,22.4412419859043,21.654661291297,22.3085657241633,2098159.80905046,0.0,1.0
2012-10-17,22.18,22.64,21.79,22.0,4559200,21.019710610108,21.4556468986855,20.650112452401,20.8491268450124,4810868.13589963,0.0,1.0
2012-10-18,21.86,22.54,21.45,22.12,3044500,20.7164505832715,21.3608781402991,20.3278986738871,20.9628493550762,3212556.59759309,0.0,1.0
2012-10-19,21.55,22.1,21.32,21.8,1512600,20.4226674322736,20.9438956033989,20.2046992879848,20.6595893282396,1596095.61817024,0.0,1.0
2012-10-22,21.76,22.41,21.38,21.38,1758500,20.621681824885,21.2376787543968,20.2615605430166,20.2615605430166,1855569.31412957,0.0,1.0
2012-10-23,21.85,22.14,21.31,21.54,1147400,20.7069737074328,20.9818031067534,20.1952224121462,20.4131905564349,1210736.55446816,0.0,1.0
2012-10-24,21.18,21.91,21.11,21.85,1524800,20.0720230262438,20.7638349624647,20.0056848953733,20.7069737074328,1608969.05896205,0.0,1.0
2012-10-25,20.82,21.95,20.37,21.27,2620100,19.7308554960527,20.8017424658192,19.3043960833138,20.1573149087916,2764729.69004883,0.0,1.0
2012-10-26,26.01,26.68,23.53,23.69,8416400,24.6493540563079,25.2843047374969,22.2990888483247,22.450718861743,8880985.8262383,0.0,1.0
2012-10-31,26.26,27.07,25.61,25.96,2670000,24.886275952274,25.653902895204,24.2702790227622,24.6019696771147,2817384.17328742,0.0,1.0
2012-11-01,26.73,26.99,26.15,26.27,1444300,25.3316891166901,25.5780878884948,24.7820303180489,24.8957528281126,1524025.45373746,0.0,1.0
2012-11-02,26.69,27.06,26.58,26.86,1174000,25.2937816133356,25.6444260193653,25.1895359791105,25.4548885025925,1238804.87619454,0.0,1.0
2012-11-05,26.3,26.91,26.19,26.91,1404600,24.9241834556285,25.5022728817857,24.8199378214035,25.5022728817857,1482134.01116087,0.0,1.0
2012-11-06,26.8,27.26,26.23,26.45,1277100,25.3980272475606,25.8339635361382,24.857845324758,25.0663365932081,1347596.00288591,0.0,1.0
2012-11-07,25.54,26.47,24.95,26.47,1852100,24.2039408918917,25.0852903448854,23.6448052174118,25.0852903448854,1954336.04020436,0.0,1.0
2012-11-08,24.76,25.76,24.68,25.76,1016800,23.4647445764776,24.4124321603419,23.3889295697685,24.4124321603419,1072927.42599201,0.0,1.0
2012-11-09,24.91,25.2,24.38,24.63,1482900,23.6068977140573,23.8817271133779,23.1046232946093,23.3415451905753,1564756.17624266,0.0,1.0
2012-11-12,24.65,25.38,24.37,25.03,667800,23.3604989422526,24.0523108784735,23.0951464187706,23.720620224121,704662.603341326,0.0,1.0
2012-11-13,24.53,24.84,24.42,24.6,752100,23.2467764321889,23.5405595831868,23.1425307979638,23.3131145630594,793615.968812535,0.0,1.0
2012-11-14,24.39,24.99,24.31,24.54,777000,23.1141001704479,23.6827127207664,23.0382851637388,23.2562533080275,819890.450428587,0.0,1.0
2012-11-15,24.99,25.1,24.32,24.35,1138400,23.6827127207664,23.7869583549915,23.0477620395774,23.0761926670933,1201239.75388405,0.0,1.0
2012-11-16,25.39,25.59,24.76,24.91,1424800,24.0617877543121,24.2513252710849,23.4647445764776,23.6068977140573,1503449.05247188,0.0,1.0
2012-11-19,25.77,25.83,25.34,25.59,1040900,24.4219090361805,24.4787702912123,24.0144033751189,24.2513252710849,1098357.74755613,0.0,1.0
2012-11-20,25.34,25.71,25.0,25.66,1062300,24.0144033751189,24.3650477811486,23.6921895966051,24.3176634019554,1120939.02894503,0.0,1.0
2012-11-21,25.38,25.7,25.17,25.32,729400,24.0523108784735,24.35557090531,23.853296485862,23.9954496234416,769662.927339267,0.0,1.0
2012-11-23,25.67,25.87,25.14,25.36,292200,24.3271402777941,24.5166777945669,23.824865858346,24.0333571267962,308329.458964264,0.0,1.0
2012-11-26,26.12,26.61,25.46,25.58,1061200,24.753599690533,25.2179666066264,24.1281258851826,24.2418483952463,1119778.30887364,0.0,1.0
2012-11-27,26.26,26.54,25.88,25.96,621400,24.886275952274,25.1516284757559,24.5261546704056,24.6019696771147,655701.320329888,0.0,1.0
2012-11-28,26.09,26.11,25.7,25.89,598500,24.886275952274,24.9053532048246,24.514269527537,24.6955034267678,627448.840877021,0.17,1.0
2012-11-29,26.51,26.74,25.96,26.17,496682,25.2868982558368,25.5062866601689,24.762273810695,24.9625849624764,520706.006991614,0.0,1.0
2012-11-30,26.07,26.8,25.975,26.53,655867,24.8671986997233,25.5635184178207,24.7765817501079,25.3059755083874,687590.624761053,0.0,1.0
2012-12-03,25.34,26.15,24.87,26.15,1267100,24.170878981626,24.9435077099258,23.7225635466866,24.9435077099258,1328388.34799545,0.0,1.0
2012-12-04,25.89,26.05,25.05,25.33,927400,24.6955034267678,24.8481214471727,23.8942588196421,24.1613403553507,972257.401886969,0.0,1.0
2012-12-05,26.27,26.47,25.82,25.91,1108300,25.0579712252295,25.2487437507356,24.6287330428407,24.7145806793184,1161907.35228739,0.0,1.0
2012-12-06,26.28,26.64,26.07,26.26,744200,25.0675098515048,25.4109003974158,24.8671986997233,25.0484325989542,780196.202808153,0.0,1.0
2012-12-07,26.63,26.66,26.22,26.38,575100,25.4013617711405,25.4299776499664,25.0102780938529,25.1628961142578,602917.006496868,0.0,1.0
2012-12-10,26.63,26.92,26.45,26.53,1211000,25.4013617711405,25.6779819331244,25.229666498185,25.3059755083874,1269574.84762251,0.0,1.0
2012-12-11,25.78,26.84,25.68,26.67,1493500,24.5905785377395,25.6016729229219,24.4951922749864,25.4395162762417,1565739.08746839,0.0,1.0
2012-12-12,25.88,26.41,25.75,25.83,905000,24.6859648004925,25.1915119930838,24.5619626589135,24.638271669116,948773.936497419,0.0,1.0
2012-12-13,25.8,26.15,25.64,25.92,585800,24.6096557902901,24.9435077099258,24.4570377698852,24.7241193055937,614134.554696339,0.0,1.0
2012-12-14,25.06,26.22,24.78,26.22,1223400,23.9037974459174,25.0102780938529,23.6367159102088,25.0102780938529,1282574.62310601,0.0,1.0
2012-12-17,25.04,25.31,24.87,25.15,922600,23.8847201933668,24.1422631028001,23.7225635466866,23.9896450823952,967225.230732064,0.0,1.0
2012-12-18,25.41,25.6,24.96,25.04,832700,24.2376493655531,24.418883264784,23.8084111831643,23.8847201933668,872976.858476687,0.0,1.0
2012-12-19,24.62,25.69,24.59,25.53,775300,23.4840978898039,24.5047309012617,23.455482010978,24.3521128808568,812800.478415967,0.0,1.0
2012-12-20,24.3,24.73,24.06,24.6,1134700,23.1788618489941,23.5890227788323,22.9499348183868,23.4650206372533,1189584.29363936,0.0,1.0
2012-12-21,23.73,24.14,23.44,24.01,2036500,22.6351601513017,23.0262438285892,22.3585399893178,22.9022416870103,2135003.44936684,0.0,1.0
2012-12-24,23.26,24.01,23.13,23.75,275700,22.1868447163623,22.9022416870103,22.0628425747833,22.6542374038523,289035.330709766,0.0,1.0
2012-12-26,23.12,23.37,22.84,23.32,693600,22.053303948508,22.2917696053907,21.7862224127994,22.2440764740141,727148.731883547,0.0,1.0
2012-12-27,23.36,23.44,22.75,23.12,1003000,22.2822309791154,22.3585399893178,21.7003747763217,22.053303948508,1051514.09757669,0.0,1.0
2012-12-28,23.42,23.6,22.98,23.3,661600,22.3394627367672,22.5111580097227,21.9197631806537,22.2249992214635,693600.92418419,0.0,1.0
2012-12-31,23.73,23.75,22.96,23.35,695500,22.6351601513017,22.6542374038523,21.9006859281031,22.27269235284,729140.632965695,0.0,1.0
2013-01-02,23.82,24.41,23.5,24.17,992700,22.7210077877794,23.2837867380225,22.4157717469696,23.0548597074152,1040715.89697347,0.0,1.0
2013-01-03,24.59,24.77,23.75,23.78,704100,23.455482010978,23.6271772839335,22.6542374038523,22.6828532826782,738156.606284898,0.0,1.0
2013-01-04,25.25,25.3,24.67,24.72,762200,24.0850313451482,24.1327244765248,23.5317910211805,23.579484152557,799066.844639042,0.0,1.0
2013-01-07,24.82,25.19,24.32,25.19,920400,23.6748704153101,24.0277995874964,23.1979391015448,24.0277995874964,964918.818952732,0.0,1.0
2013-01-08,25.24,25.37,24.8,24.9,1481500,24.0754927188729,24.1994948604519,23.6557931627595,23.7511794255125,1553158.65958113,0.0,1.0
2013-01-09,24.0,24.69,22.87,24.61,2660200,22.892703060735,23.5508682737311,21.8148382916253,23.4745592635286,2788871.1888071,0.0,1.0
2013-01-10,23.9,24.14,23.78,24.06,974600,22.7973167979819,23.0262438285892,22.6828532826782,22.9499348183868,1021740.41824352,0.0,1.0
2013-01-11,24.05,24.18,23.68,23.92,641000,22.9403961921115,23.0643983336905,22.5874670199251,22.8163940505325,672004.522977729,0.0,1.0
2013-01-14,23.83,24.24,23.7,24.05,502000,22.7305464140547,23.1216300913423,22.6065442724758,22.9403961921115,526281.233283652,0.0,1.0
2013-01-15,24.39,24.54,23.63,23.66,593000,23.2647094854719,23.4077888796015,22.5397738885486,22.5683897673745,621682.811428695,0.0,1.0
2013-01-16,24.0,24.43,23.93,24.38,367200,22.892703060735,23.3028639905731,22.8259326768078,23.2551708591966,384961.093350112,0.0,1.0
2013-01-17,24.15,24.4,23.9,24.11,524300,23.0357824548645,23.2742481117472,22.7973167979819,22.9976279497633,549659.861774141,0.0,1.0
2013-01-18,24.07,24.33,23.84,24.15,407700,22.9594734446621,23.2074777278201,22.7400850403301,23.0357824548645,427420.03746961,0.0,1.0
2013-01-22,24.0,24.17,23.85,24.08,769700,22.892703060735,23.0548597074152,22.7496236666054,22.9690120709374,806929.612068576,0.0,1.0
2013-01-23,24.0,24.19,23.89,23.95,752500,22.892703060735,23.0739369599658,22.7877781717066,22.8450099293584,788897.665430172,0.0,1.0
2013-01-24,24.43,24.66,23.62,23.67,1096100,23.3028639905731,23.5222523949052,22.5302352622733,22.5779283936498,1149117.25060201,0.0,1.0
2013-01-25,24.51,24.53,23.98,24.53,701000,23.3791730007756,23.3982502533262,22.8736258081843,23.3982502533262,734906.662414022,0.0,1.0
2013-01-28,24.64,25.19,24.44,24.59,689400,23.5031751423546,24.0277995874964,23.3124026168484,23.455482010978,722745.582123004,0.0,1.0
2013-01-29,24.19,24.67,24.01,24.63,740400,23.0739369599658,23.5317910211805,22.9022416870103,23.4936365160792,776212.400643854,0.0,1.0
2013-01-30,24.4,24.79,24.15,24.17,1031200,23.2742481117472,23.6462545364841,23.0357824548645,23.0548597074152,1081078.10311175,0.0,1.0
2013-01-31,25.17,25.26,24.33,24.42,1323700,24.0087223349458,24.0945699714235,23.2074777278201,23.2933253642978,1387726.03286368,0.0,1.0
2013-02-01,25.62,25.74,25.11,25.38,1175100,24.4379605173346,24.5524240326382,23.9514905772939,24.2090334867272,1231938.4008598,0.0,1.0
2013-02-04,25.57,26.1,25.34,25.45,1434100,24.390267385958,24.8958145785493,24.170878981626,24.2758038706544,1503465.96942646,0.0,1.0
2013-02-05,25.53,26.24,25.33,25.65,1135700,24.3521128808568,25.0293553464035,24.1613403553507,24.4665763961605,1190632.66262996,0.0,1.0
2013-02-06,26.12,26.17,25.43,25.43,1168600,24.9148918310999,24.9625849624764,24.2567266181037,24.2567266181037,1225124.00242086,0.0,1.0
2013-02-07,30.41,32.2,30.15,31.36,6382800,29.0069625032062,30.7143766064861,28.7589582200483,29.9131319993603,6691529.59323285,0.0,1.0
2013-02-08,29.93,30.5,29.88,30.48,1592300,28.5491084419915,29.092810139684,28.501415310615,29.0737328871334,1669317.94374016,0.0,1.0
2013-02-11,29.95,30.18,29.81,29.9,1155900,28.5681856945422,28.7875740988742,28.4346449266879,28.5204925631656,1211809.71624018,0.0,1.0
2013-02-12,30.0,30.2,29.8,29.99,1669000,28.6158788259187,28.8066513514248,28.4251063004126,28.6063401996434,1749727.84531955,0.0,1.0
2013-02-13,30.54,30.56,29.88,30.09,743800,29.1309646447852,29.1500418973358,28.501415310615,28.7017264623964,779776.855211912,0.0,1.0
2013-02-14,30.33,30.37,29.91,30.29,950000,28.9306534930038,28.968807998105,28.5300311894409,28.8924989879026,995950.541074638,0.0,1.0
2013-02-15,30.69,30.81,30.24,30.38,728200,29.2740440389148,29.3885075542185,28.844805856526,28.9783466243803,763422.298958476,0.0,1.0
2013-02-19,32.06,32.29,30.63,30.89,1848300,30.5808358386318,30.8002242429638,29.216812281263,29.4648165644209,1937700.405335,0.0,1.0
2013-02-20,31.74,32.15,31.68,32.15,648200,30.275599797822,30.6666834751095,30.2183680401701,30.6666834751095,679552.779710084,0.0,1.0
2013-02-21,31.12,31.78,30.95,31.7,945000,29.684204968753,30.3137543029232,29.5220483220728,30.2374452927207,990708.696121613,0.0,1.0
2013-02-22,31.32,31.56,31.0,31.23,523000,29.8749774942591,30.1039045248665,29.5697414534493,29.7891298577814,548296.982086354,0.0,1.0
2013-02-25,30.61,31.51,30.61,31.5,485000,29.1977350287124,30.0562113934899,29.1977350287124,30.0466727672146,508458.960443367,0.0,1.0
2013-02-26,29.96,30.87,29.51,30.61,1125900,28.5777243208175,29.4457393118703,28.1484861384287,29.1977350287124,1180358.64652204,0.0,1.0
2013-02-27,30.01,30.26,29.81,29.86,937800,28.625417452194,28.8638831090767,28.4346449266879,28.4823380580644,983160.439389258,0.0,1.0
2013-02-28,29.98,30.44,29.98,30.24,654200,28.5968015733681,29.0355783820322,28.5968015733681,28.844805856526,685842.993653713,0.0,1.0
2013-03-01,30.0,30.1,29.61,29.75,1168100,28.6158788259187,28.7112650886718,28.2438724011817,28.377413169036,1224599.81792556,0.0,1.0
2013-03-04,29.71,30.1,29.36,29.82,719900,28.3392586639348,28.7112650886718,28.0054067442991,28.4441835529632,754720.836336455,0.0,1.0
2013-03-05,29.64,30.11,29.47,29.91,1108800,28.2724882800077,28.7208037149471,28.1103316333275,28.5300311894409,1162431.53678269,0.0,1.0
2013-03-06,29.91,30.05,29.63,29.64,431500,28.5300311894409,28.6635719572952,28.2629496537324,28.2724882800077,452371.219446007,0.0,1.0
2013-03-07,30.24,30.27,29.95,30.0,408200,28.844805856526,28.873421735352,28.5681856945422,28.6158788259187,427944.221964913,0.0,1.0
2013-03-08,30.16,30.64,29.96,30.36,452600,28.7684968463236,29.2263509075383,28.5777243208175,28.9592693718297,474491.80514777,0.0,1.0
2013-03-11,30.33,30.54,30.0,30.07,477200,28.9306534930038,29.1309646447852,28.6158788259187,28.6826492098458,500281.68231665,0.0,1.0
2013-03-12,30.55,30.57,30.14,30.21,495200,29.1405032710605,29.1595805236111,28.749419593773,28.8161899777001,519152.324147538,0.0,1.0
2013-03-13,30.34,30.54,30.18,30.54,502900,28.9401921192791,29.1309646447852,28.7875740988742,29.1309646447852,527224.765375195,0.0,1.0
2013-03-14,30.25,30.48,30.14,30.44,614100,28.8543444828013,29.0737328871334,28.749419593773,29.0355783820322,643803.397130459,0.0,1.0
2013-03-15,30.49,30.57,30.02,30.28,713200,29.0832715134087,29.1595805236111,28.6349560784693,28.8829603616273,747696.764099402,0.0,1.0
2013-03-18,31.1,31.21,30.09,30.1,726100,29.6651277162024,29.7700526052307,28.7017264623964,28.7112650886718,761220.724078204,0.0,1.0
2013-03-19,31.26,31.32,30.85,31.18,422200,29.8177457366073,29.8749774942591,29.4266620593197,29.7414367264048,442621.387833381,0.0,1.0
2013-03-20,31.74,31.84,31.16,31.35,438200,30.275599797822,30.370986060575,29.7223594738542,29.903593373085,459395.291683059,0.0,1.0
2013-03-21,32.25,32.42,31.7,31.77,1057000,30.7620697378626,30.9242263845428,30.2374452927207,30.3042156766479,1108126.02306936,0.0,1.0
2013-03-22,32.55,32.64,32.04,32.37,1075600,31.0482285261218,31.1340761625995,30.5617585860812,30.8765332531663,1127625.68629461,0.0,1.0
2013-03-25,32.34,33.32,32.25,32.77,764400,30.8479173743403,31.7827027493204,30.7620697378626,31.2580783041785,801373.256418373,0.0,1.0
2013-03-26,31.96,32.36,31.88,32.36,541700,30.4854495758787,30.866994626891,30.4091405656763,30.866994626891,567901.482210665,0.0,1.0
2013-03-27,32.21,32.28,31.29,31.66,400600,30.7239152327614,30.7906856166885,29.8463616154332,30.1992907876195,419976.617636315,0.0,1.0
2013-03-28,31.75,32.24,31.35,32.2,508900,30.2851384240973,30.7525311115873,29.903593373085,30.7143766064861,533514.979318824,0.0,1.0
2013-04-01,30.92,31.75,30.62,31.75,581200,29.4934324432469,30.2851384240973,29.2072736549877,30.2851384240973,609312.057339557,0.0,1.0
2013-04-02,31.1,31.15,30.8,30.85,456000,29.6651277162024,29.7128208475789,29.3789689279432,29.4266620593197,478056.259715826,0.0,1.0
2013-04-03,30.84,31.41,30.74,31.15,479200,29.4171234330444,29.9608251307369,29.3217371702913,29.7128208475789,502378.42029786,0.0,1.0
2013-04-04,31.04,31.15,30.69,30.69,344100,29.6078959585505,29.7128208475789,29.2740440389148,29.2740440389148,360743.76966714,0.0,1.0
2013-04-05,30.57,31.35,30.29,31.25,431400,29.1595805236111,29.903593373085,28.8924989879026,29.808207110332,452266.382546947,0.0,1.0
2013-04-08,30.44,30.79,30.09,30.49,290900,29.0355783820322,29.3694303016679,28.7017264623964,29.0832715134087,304970.53936696,0.0,1.0
2013-04-09,30.52,30.71,30.28,30.41,386700,29.1118873922346,29.2931212914654,28.8829603616273,29.0069625032062,405404.288666908,0.0,1.0
2013-04-10,30.74,31.1,30.64,30.64,403000,29.3217371702913,29.6651277162024,29.2263509075383,29.2263509075383,422492.703213768,0.0,1.0
2013-04-11,31.32,31.36,30.63,30.77,314200,29.8749774942591,29.9131319993603,29.216812281263,29.3503530491173,329397.536848054,0.0,1.0
2013-04-12,31.59,31.68,31.06,31.29,329800,30.1325204036924,30.2183680401701,29.6269732111011,29.8463616154332,345752.09310149,0.0,1.0
2013-04-15,30.81,31.63,30.5,31.4,721300,29.3885075542185,30.1706749087936,29.092810139684,29.9512865044616,756188.552923301,0.0,1.0
2013-04-16,31.82,31.84,30.85,30.91,639400,30.3519088080244,30.370986060575,29.4266620593197,29.4838938169716,670327.132592762,0.0,1.0
2013-04-17,32.03,32.16,31.42,31.65,803600,30.5522199598059,30.6762221013848,29.9703637570122,30.1897521613442,842469.320850082,0.0,1.0
2013-04-18,32.43,32.55,31.74,32.08,705000,30.9337650108181,31.0482285261218,30.275599797822,30.5999130911824,739100.138376442,0.0,1.0
2013-04-19,32.81,32.91,32.14,32.48,710200,31.2962328092797,31.3916190720328,30.6571448488342,30.9814581421946,744551.657127588,0.0,1.0
2013-04-22,32.87,33.2,32.55,32.92,1121200,31.3534645669316,31.6682392340167,31.0482285261218,31.4011576983081,1175431.31226619,0.0,1.0
2013-04-23,34.03,34.51,33.04,33.06,1466500,32.4599452148671,32.9177992760818,31.5156212136118,31.5346984661624,1537433.12472206,0.0,1.0
2013-04-24,27.09,28.5,26.7,28.5,3952900,25.8401385798046,27.1850848846228,25.4681321550676,27.1850848846228,4144097.78296204,0.0,1.0
2013-04-25,28.67,29.29,26.98,27.04,2024500,27.347241531303,27.9386363603719,25.7352136907762,25.792445448428,2122423.02147958,0.0,1.0
2013-04-26,27.61,28.63,27.53,28.45,602300,26.3361471461205,27.3090870262017,26.2598381359181,27.1373917532462,631432.643041321,0.0,1.0
2013-04-29,28.2,28.28,27.58,27.88,729200,26.8989260963636,26.975235106566,26.3075312672946,26.5936900555538,764470.667949079,0.0,1.0
2013-04-30,28.01,28.21,27.59,28.04,798000,26.7176921971327,26.9084647226389,26.3170698935699,26.7463080759587,836598.454502698,0.0,1.0
2013-05-01,27.59,28.14,27.42,27.98,574100,26.3170698935699,26.8416943387117,26.1549132468897,26.6890763183068,601868.637506263,0.0,1.0
2013-05-02,27.16,27.75,27.04,27.67,1132100,25.9069089637317,26.4696879139748,25.792445448428,26.3933789037723,1186858.53426379,0.0,1.0
2013-05-03,27.8,28.08,27.34,27.34,727100,26.5173810453513,26.7844625810599,26.0786042366872,26.0786042366872,762269.09306881,0.0,1.0
2013-05-06,27.81,28.05,27.6,27.81,586900,26.5269196716266,26.755846702234,26.3266085198452,26.5269196716266,615287.760586006,0.0,1.0
2013-05-07,27.73,27.98,27.53,27.88,459000,26.4506106614242,26.6890763183068,26.2598381359181,26.5936900555538,481201.36668764,0.0,1.0
2013-05-08,28.21,28.64,27.74,27.9,840600,26.9084647226389,27.318625652477,26.4601492876995,26.6127673081044,881258.973502463,0.0,1.0
2013-05-09,28.19,28.32,28.11,28.26,427700,26.8893874700883,27.0133896116672,26.8130784598858,26.9561578540154,448387.417281708,0.0,1.0
2013-05-10,28.7,28.82,28.14,28.22,367000,27.3758574101289,27.4903209254326,26.8416943387117,26.9180033489142,384751.419551992,0.0,1.0
2013-05-13,28.39,28.73,28.2,28.69,382300,27.0801599955944,27.4044732889548,26.8989260963636,27.3663187838536,400791.465108246,0.0,1.0
2013-05-14,29.95,30.26,28.34,28.34,730200,28.5681856945422,28.8638831090767,27.0324668642179,27.0324668642179,765519.036939684,0.0,1.0
2013-05-15,30.41,30.46,29.77,30.05,590100,29.0069625032062,29.0546556345828,28.3964904215866,28.6635719572952,618642.541355942,0.0,1.0
2013-05-16,30.53,30.98,30.2,30.31,559200,29.1214260185099,29.5506642008987,28.8066513514248,28.9115762404532,586247.939546251,0.0,1.0
2013-05-17,31.11,32.09,30.54,30.56,485000,29.6746663424777,30.6094517174577,29.1309646447852,29.1500418973358,508458.960443368,0.0,1.0
2013-05-20,31.08,31.48,30.76,31.14,481200,29.6460504636518,30.027595514664,29.340814422842,29.7032822213036,504475.158279069,0.0,1.0
2013-05-21,31.2,31.81,31.08,31.08,362800,29.7605139789554,30.3423701817491,29.6460504636518,29.6460504636518,380348.269791452,0.0,1.0
2013-05-22,30.83,31.71,30.62,31.26,599800,29.4075848067691,30.2469839189961,29.2072736549877,29.8177457366073,628811.720564808,0.0,1.0
2013-05-23,30.86,31.02,30.18,30.72,459300,29.436200685595,29.5888187059999,28.7875740988742,29.3026599177407,481515.877384823,0.0,1.0
2013-05-24,31.27,31.4,30.46,30.74,304400,29.8272843628826,29.9512865044616,29.0546556345828,29.3217371702913,319123.520740126,0.0,1.0
2013-05-28,31.18,31.85,30.84,31.59,276500,29.7414367264048,30.3805246868503,29.4171234330444,30.1325204036924,289874.02590225,0.0,1.0
2013-05-29,31.03,31.43,30.77,31.02,303100,29.5983573322752,29.9799023832875,29.3503530491173,29.5888187059999,317760.64105234,0.0,1.0
2013-05-30,31.6,31.61,31.08,31.11,217800,30.1420590299677,30.151597656243,29.6460504636518,29.6746663424777,228334.766153743,0.0,1.0
2013-05-31,31.23,32.23,31.21,31.57,428300,29.7891298577814,30.742992485312,29.7700526052307,30.1134431511418,449016.43867607,0.0,1.0
2013-06-03,30.6,31.38,30.18,31.36,362000,29.1881964024371,29.9322092519109,28.7875740988742,29.9131319993603,379509.574598967,0.0,1.0
2013-06-04,30.2,30.77,29.96,30.5,397700,28.8066513514248,29.3503530491173,28.5777243208175,29.092810139684,416936.347563562,0.0,1.0
2013-06-05,29.6,30.55,29.51,30.0,613600,28.3964904215867,29.3078642695768,28.3101497412507,28.7802267786351,639605.800940563,0.17,1.0
2013-06-06,29.56,29.88,29.28,29.65,400100,28.3581167858818,28.6651058715206,28.0895013359479,28.4444574662177,417057.172353846,0.0,1.0
2013-06-07,30.11,30.15,29.66,29.66,331300,28.8857542768234,28.9241279125283,28.4540508751439,28.4540508751439,345341.267685152,0.0,1.0
2013-06-10,31.0,31.48,30.23,30.23,388300,29.7395676712563,30.2000512997145,29.000875183938,29.000875183938,404757.060797296,0.0,1.0
2013-06-11,30.23,30.95,29.99,30.52,323500,29.000875183938,29.6916006266252,28.7706333697089,29.2790840427981,337210.685469805,0.0,1.0
2013-06-12,29.68,30.74,29.67,30.43,290700,28.4732376929963,29.4901390391748,28.4636442840701,29.1927433624622,303020.54487194,0.0,1.0
2013-06-13,29.41,29.64,29.17,29.64,381400,28.2142156519886,28.4348640572915,27.9839738377595,28.4348640572915,397564.622683722,0.0,1.0
2013-06-14,29.2,29.99,28.99,29.44,264800,28.0127540645382,28.7706333697089,27.8112924770877,28.2429958787673,276022.842387649,0.0,1.0
2013-06-17,29.01,29.59,28.86,29.38,435300,27.8304792949402,28.3868970126604,27.686578161047,28.18543542521,453749.030556433,0.0,1.0
2013-06-18,29.3,29.77,29.08,29.08,468300,28.1086881538003,28.5595783733323,27.8976331574236,27.8976331574236,488147.64762136,0.0,1.0
2013-06-19,29.35,29.59,29.27,29.36,371600,28.1566551984314,28.3868970126604,28.0799079270217,28.1662486073576,387349.275797773,0.0,1.0
2013-06-20,29.07,29.33,28.92,29.12,347500,27.8880397484974,28.1374683805789,27.7441386146043,27.9360067931285,362227.861517025,0.0,1.0
2013-06-21,29.25,29.31,28.93,29.23,613900,28.0607211091692,28.1182815627265,27.7537320235305,28.0415342913168,639918.515641156,0.0,1.0
2013-06-24,28.8,29.13,28.67,28.94,448700,27.6290177074897,27.9456002020547,27.504303391449,27.7633254324567,467716.953849465,0.0,1.0
2013-06-25,29.91,30.72,28.99,29.05,481800,28.6938860982992,29.4709522213224,27.8112924770877,27.868852930645,502219.809147921,0.0,1.0
2013-06-26,29.93,30.22,29.45,29.91,585100,28.7130729161516,28.9912817750118,28.2525892876935,28.6938860982992,609897.904384493,0.0,1.0
2013-06-27,31.02,31.34,30.01,30.01,708100,29.7587544891087,30.0657435747475,28.7898201875613,28.7898201875613,738110.93162649,0.0,1.0
2013-06-28,31.02,31.29,30.86,30.87,918600,29.7587544891087,30.0177765301164,29.6052599462893,29.6148533552155,957532.413207306,0.0,1.0
2013-07-01,31.62,32.03,30.98,31.09,522900,30.3343590246814,30.7276887906561,29.7203808534039,29.8259083515922,545061.723128783,0.0,1.0
2013-07-02,31.77,32.05,31.52,31.58,470000,30.4782601585746,30.7468756085085,30.2384249354193,30.2959853889766,489919.697591371,0.0,1.0
2013-07-03,31.43,31.76,31.1,31.56,253200,30.1520842550834,30.4686667496484,29.8355017605184,30.2767985711241,263931.20729816,0.0,1.0
2013-07-05,31.87,31.95,31.4,31.63,255500,30.5741942478367,30.6509415192464,30.1233040283048,30.3439524336076,266328.686669352,0.0,1.0
2013-07-08,32.44,32.58,31.95,32.03,247000,31.1210185566308,31.2553262815977,30.6509415192464,30.7276887906561,257468.436819295,0.0,1.0
2013-07-09,32.54,32.66,31.85,32.64,587800,31.2169526458929,31.3320735530074,30.5550074299843,31.312886735155,612712.336689804,0.0,1.0
2013-07-10,33.25,33.56,32.36,32.52,418500,31.8980846796539,32.1954803563665,31.0442712852211,31.1977658280405,436237.007323381,0.0,1.0
2013-07-11,33.12,33.57,32.42,33.25,948900,31.7733703636132,32.2050737652927,31.1018317387784,31.8980846796539,989116.597966918,0.0,1.0
2013-07-12,33.09,33.35,32.56,33.18,255900,31.7445901368345,31.994018768916,31.2361394637453,31.8309308171704,266745.639603472,0.0,1.0
2013-07-15,33.32,33.59,32.73,33.08,226100,31.9652385421374,32.2242605831451,31.3992274154909,31.7349967279083,235682.646011509,0.0,1.0
2013-07-16,32.67,33.47,32.47,33.47,527600,31.3416669619336,32.1091396760306,31.1497987834094,32.1091396760306,549960.920104697,0.0,1.0
2013-07-17,31.77,32.69,31.57,32.66,564200,30.4782601585746,31.3608537797861,30.2863919800504,31.3320735530074,588112.113576705,0.0,1.0
2013-07-18,31.91,32.34,31.64,31.79,515700,30.6125678835416,31.0250844673687,30.3535458425338,30.497446976427,537556.570314616,0.0,1.0
2013-07-19,31.12,32.3,30.98,31.88,759900,29.8546885783708,30.9867108316638,29.7203808534039,30.5837876567629,792106.336595071,0.0,1.0
2013-07-22,31.0,31.43,30.99,31.23,478700,29.7395676712563,30.1520842550834,29.7299742623301,29.9602160765592,498988.423908488,0.0,1.0
2013-07-23,30.78,31.28,30.17,30.73,755700,29.5285126748796,30.0081831211902,28.9433147303807,29.4805456302486,787728.330786808,0.0,1.0
2013-07-24,30.04,30.95,29.92,30.8,608900,28.81860041434,29.6916006266252,28.7034795072254,29.5476994927321,634706.60396465,0.0,1.0
2013-07-25,30.15,30.41,29.85,30.0,779600,28.9241279125283,29.1735565446098,28.6363256447419,28.7802267786351,812641.268600496,0.0,1.0
2013-07-26,30.19,30.33,29.8,30.16,354500,28.9625015482331,29.0968092732001,28.5883586001109,28.9337213214545,369524.537864131,0.0,1.0
2013-07-29,30.23,30.7,30.07,30.19,311900,29.000875183938,29.4517654034699,28.8473806411186,28.9625015482331,325119.050380316,0.0,1.0
2013-07-30,29.95,30.39,29.84,30.25,558900,28.7322597340041,29.1543697267574,28.6267322358157,29.0200620017904,582587.487199611,0.0,1.0
2013-07-31,30.08,30.3,29.92,29.93,557100,28.8569740500448,29.0680290464215,28.7034795072254,28.7130729161516,580711.19899607,0.0,1.0
2013-08-01,30.63,31.72,30.22,30.27,1211800,29.3846115409865,30.4302931139435,28.9912817750118,29.0392488196428,1263158.9139175,0.0,1.0
2013-08-02,30.64,30.76,29.79,30.6,646100,29.3942049499127,29.5093258570272,28.5787651911847,29.3558313142078,673483.226837839,0.0,1.0
2013-08-05,31.66,31.66,30.44,30.56,600500,30.3727326603863,30.3727326603863,29.2023367713884,29.317457678503,625950.592348123,0.0,1.0
2013-08-06,31.84,32.0,31.05,31.53,507400,30.5454140210581,30.6989085638775,29.7875347158874,30.2480183443455,528904.79693162,0.0,1.0
2013-08-07,32.65,32.83,31.44,31.72,888300,31.3224801440812,31.495161504753,30.1616776640096,30.4302931139435,925948.228447692,0.0,1.0
2013-08-08,31.84,33.08,31.66,32.68,734500,30.5454140210581,31.7349967279083,30.3727326603863,31.3512603708599,765629.825278429,0.0,1.0
2013-08-09,29.55,30.27,29.27,30.27,1966900,28.3485233769556,29.0392488196428,28.0799079270217,29.0392488196428,2050261.81530312,0.0,1.0
2013-08-12,29.1,29.36,28.79,29.27,1013800,27.9168199752761,28.1662486073576,27.6194242985635,28.0799079270217,1056767.21152794,0.0,1.0
2013-08-13,28.71,29.12,28.42,29.1,805100,27.5426770271538,27.9360067931285,27.2644681682937,27.9168199752761,839222.018150666,0.0,1.0
2013-08-14,29.37,29.5,28.64,28.69,427600,28.1758420162838,28.3005563323245,27.4755231646703,27.5234902093014,445722.686574617,0.0,1.0
2013-08-15,29.01,29.41,28.74,29.02,459200,27.8304792949402,28.2142156519886,27.5714572539324,27.8400727038664,478661.968370122,0.0,1.0
2013-08-16,28.91,29.12,28.75,28.89,519600,27.734545205678,27.9360067931285,27.5810506628587,27.7153583878256,541621.861422291,0.0,1.0
2013-08-19,28.33,29.03,28.23,28.89,346700,27.1781274879578,27.8496661127926,27.0821933986956,27.7153583878256,361393.955648783,0.0,1.0
2013-08-20,28.76,28.98,28.31,28.32,246600,27.5906440717849,27.8016990681615,27.1589406701053,27.1685340790316,257051.483885174,0.0,1.0
2013-08-21,28.32,28.71,28.0,28.71,476500,27.1685340790316,27.5426770271538,26.8615449933928,27.5426770271538,496695.182770825,0.0,1.0
2013-08-22,28.53,28.94,28.31,28.33,221400,27.369995666482,27.7633254324567,27.1589406701053,27.1781274879578,230783.449035595,0.0,1.0
2013-08-23,29.41,29.45,28.45,28.59,303200,28.2142156519886,28.2525892876935,27.2932483950723,27.4275561200393,316050.3240632,0.0,1.0
2013-08-26,29.75,29.88,29.26,29.48,289600,28.5403915554798,28.6651058715206,28.0703145180955,28.2813695144721,301873.924303109,0.0,1.0
2013-08-27,29.16,29.71,28.87,29.51,348100,27.9743804288333,28.502017919775,27.6961715699732,28.3101497412507,362853.290918205,0.0,1.0
2013-08-28,29.56,29.88,29.07,29.18,374300,28.3581167858818,28.6651058715206,27.8880397484974,27.9935672466858,390163.708103086,0.0,1.0
2013-08-29,30.21,30.36,29.42,29.48,401800,28.9816883660856,29.1255894999787,28.2238090609148,28.2813695144721,418829.222323857,0.0,1.0
2013-08-30,30.01,30.28,29.68,30.28,608500,28.7898201875613,29.048842228569,28.4732376929963,29.048842228569,634289.651030531,0.0,1.0
2013-09-03,30.48,30.84,30.13,30.32,1200200,29.2407104070933,29.5860731284369,28.9049410946759,29.0872158642739,1251067.27882801,0.0,1.0
2013-09-04,31.26,31.78,30.32,30.45,1357600,29.9889963033378,30.4878535675008,29.0872158642739,29.2119301803146,1415138.25840435,0.0,1.0
2013-09-05,30.99,31.71,30.98,31.33,582500,29.7299742623301,30.4206997050173,29.7203808534039,30.0561501658213,607187.710312709,0.0,1.0
2013-09-06,31.01,31.5,30.74,31.06,299000,29.7491610801825,30.2192381175669,29.4901390391748,29.7971281248136,311672.318254936,0.0,1.0
2013-09-09,31.48,31.6,31.12,31.15,396400,30.2000512997145,30.315172206829,29.8546885783708,29.8834688051495,413200.357713232,0.0,1.0
2013-09-10,31.59,31.71,31.42,31.68,400400,30.3055787979028,30.4206997050173,30.1424908461572,30.3919194782387,417369.887054436,0.0,1.0
2013-09-11,32.22,32.45,31.51,31.51,493600,30.9099635602541,31.130611965557,30.2288315264931,30.2288315264931,514519.92070447,0.0,1.0
2013-09-12,31.99,32.33,31.75,32.27,291300,30.6893151549512,31.0154910584424,30.4590733407222,30.9579306048852,303645.974273121,0.0,1.0
2013-09-13,31.78,32.14,31.52,32.14,302200,30.4878535675008,30.8332162888444,30.2384249354193,30.8332162888444,315007.941727899,0.0,1.0
2013-09-16,31.77,32.17,31.75,31.98,584600,30.4782601585746,30.8619965156231,30.4590733407222,30.679721746025,609376.713216842,0.0,1.0
2013-09-17,31.69,31.96,31.65,31.73,337500,30.4015128871649,30.6605349281726,30.36313925146,30.4398865228697,351804.038164017,0.0,1.0
2013-09-18,31.7,31.88,31.45,31.65,403500,30.4111062960911,30.5837876567629,30.1712710729358,30.36313925146,420601.272293869,0.0,1.0
2013-09-19,31.42,31.7,31.4,31.7,299200,30.1424908461572,30.4111062960911,30.1233040283048,30.4111062960911,311880.794721996,0.0,1.0
2013-09-20,30.78,31.38,30.77,31.37,626600,29.5285126748796,30.1041172104523,29.5189192659534,30.0945238015261,653156.771299476,0.0,1.0
2013-09-23,30.79,31.05,30.64,30.72,413700,29.5381060838058,29.7875347158874,29.3942049499127,29.4709522213224,431233.572113937,0.0,1.0
2013-09-24,30.37,30.84,30.3,30.84,321700,29.135182908905,29.5860731284369,29.0680290464215,29.5860731284369,335334.397266263,0.0,1.0
2013-09-25,30.33,30.47,29.95,30.34,646700,29.0968092732001,29.2311169981671,28.7322597340041,29.1064026821263,674108.656239021,0.0,1.0
2013-09-26,30.18,30.45,29.99,30.41,307200,28.9529081393069,29.2119301803146,28.7706333697089,29.1735565446098,320219.853404403,0.0,1.0
2013-09-27,30.32,30.5,30.0,30.0,256000,29.0872158642739,29.2598972249457,28.7802267786351,28.7802267786351,266849.877837002,0.0,1.0
2013-09-30,30.56,30.75,30.0,30.13,627300,29.317457678503,29.499732448101,28.7802267786351,28.9049410946759,653886.438934185,0.0,1.0
2013-10-01,31.04,31.4,30.5,30.5,685100,29.7779413069611,30.1233040283048,29.2598972249457,29.2598972249457,714136.137914572,0.0,1.0
2013-10-02,30.96,31.03,30.51,30.8,414400,29.7011940355514,29.7683478980349,29.2694906338719,29.5476994927321,431963.239748648,0.0,1.0
2013-10-03,30.53,31.05,30.26,30.97,901200,29.2886774517243,29.7875347158874,29.0296554107166,29.7107874444777,939394.960573073,0.0,1.0
2013-10-04,30.89,31.07,30.38,30.48,212400,29.634040173068,29.8067215337398,29.1447763178312,29.2407104070933,221402.008017887,0.0,1.0
2013-10-07,30.38,30.74,30.36,30.74,369900,29.1447763178312,29.4901390391748,29.1255894999787,29.4901390391748,385577.225827762,0.0,1.0
2013-10-08,30.09,30.64,30.07,30.35,440100,28.866567458971,29.3942049499127,28.8473806411186,29.1159960910525,458752.465765878,0.0,1.0
2013-10-09,30.63,30.8,30.11,30.18,456900,29.3846115409865,29.5476994927321,28.8857542768234,28.9529081393069,476264.48899893,0.0,1.0
2013-10-10,31.66,31.67,30.95,30.95,367900,30.3727326603863,30.3823260693125,29.6916006266252,29.6916006266252,383492.46115716,0.0,1.0
2013-10-11,31.93,32.01,31.24,31.51,270300,30.631754701394,30.7085019728037,29.9698094854854,30.2288315264931,281755.945231803,0.0,1.0
2013-10-14,32.56,32.58,31.61,31.69,524700,31.2361394637453,31.2553262815977,30.3247656157552,30.4015128871649,546938.011332325,0.0,1.0
2013-10-15,32.2,32.53,32.05,32.53,540800,30.8907767424017,31.2073592369667,30.7468756085085,31.2073592369667,563720.366930667,0.0,1.0
2013-10-16,32.28,32.48,32.01,32.31,378100,30.9675240138114,31.1593921923356,30.7085019728037,30.99630424059,394124.760977229,0.0,1.0
2013-10-17,32.99,33.0,31.59,32.22,539700,31.6486560475724,31.6582494564986,30.3055787979028,30.9099635602541,562573.746361837,0.0,1.0
2013-10-18,33.2,33.36,32.93,33.09,313900,31.8501176350229,32.0036121778422,31.5910955940151,31.7445901368345,327203.815050918,0.0,1.0
2013-10-21,33.24,33.35,33.13,33.28,843300,31.8884912707277,31.994018768916,31.7829637725394,31.9268649064326,879041.023359156,0.0,1.0
2013-10-22,33.78,33.89,33.38,33.42,1144400,32.4065353527431,32.5120628509315,32.0227989956947,32.0611726313995,1192902.34451823,0.0,1.0
2013-10-23,35.02,35.07,34.1,34.22,2245800,33.5961180595934,33.6440851042245,32.7135244383819,32.8286453454965,2340982.24861851,0.0,1.0
2013-10-24,36.19,36.56,35.15,35.24,1368700,34.7185469039602,35.07350303423,33.7208323756341,33.8071730559701,1426708.70232619,0.0,1.0
2013-10-25,37.18,37.31,35.75,36.14,1602200,35.6682943876551,35.7930087036959,34.2964369112069,34.6705798593291,1670104.97761893,0.0,1.0
2013-10-28,37.07,37.17,36.83,37.08,946100,35.5627668894668,35.6587009787289,35.3325250752377,35.572360298393,986197.927428077,0.0,1.0
2013-10-29,38.3,38.42,37.08,37.13,1295700,36.7427561873908,36.8578770945054,35.572360298393,35.6203273430241,1350614.79184923,0.0,1.0
2013-10-30,37.57,38.84,37.53,38.31,776300,36.0424373357774,37.2608002694063,36.0040637000725,36.752349596317,809201.406894003,0.0,1.0
2013-10-31,35.9,37.5,35.88,37.4,1270500,34.4403380451,35.9752834732939,34.4211512272476,35.8793493840318,1324346.75699965,0.0,1.0
2013-11-01,34.91,36.09,34.9,35.9,1408300,33.4905905614051,34.6226128146981,33.4809971524789,34.4403380451,1467987.0428041,0.0,1.0
2013-11-04,35.36,35.49,34.67,34.94,807200,33.9222939630846,34.0470082791254,33.260348747176,33.5193707881837,841411.021054797,0.0,1.0
2013-11-05,35.21,35.68,34.66,35.23,492400,33.7783928291914,34.2292830487234,33.2507553382498,33.7975796470438,513269.061902109,0.0,1.0
2013-11-06,35.66,35.76,34.98,35.34,476500,34.2100962308709,34.3060303201331,33.5577444238885,33.9031071452322,496695.182770827,0.0,1.0
2013-11-07,35.0,35.78,34.82,35.55,635800,33.576931241741,34.3252171379855,33.4042498810692,34.1045687326826,662746.688784242,0.0,1.0
2013-11-08,35.81,35.92,34.95,34.95,437600,34.3539973647641,34.4595248629524,33.5289641971099,33.5289641971099,456146.509927626,0.0,1.0
2013-11-11,35.74,35.98,35.39,35.66,232000,34.2868435022806,34.5170853165097,33.9510741898632,34.2100962308709,241832.701789784,0.0,1.0
2013-11-12,35.84,36.03,35.69,35.69,171600,34.3827775915428,34.5650523611408,34.2388764576496,34.2388764576496,178872.808737615,0.0,1.0
2013-11-13,36.5,36.68,35.75,35.75,724900,35.0159425806727,35.1886239413445,34.2964369112069,34.2964369112069,755622.954859543,0.0,1.0
2013-11-14,35.89,36.79,35.85,36.49,240100,34.4307446361738,35.2941514395329,34.392371000469,35.0063491717465,250275.99870572,0.0,1.0
2013-11-15,35.82,36.08,35.68,35.88,288600,34.3635907736903,34.6130194057718,34.2292830487234,34.4211512272476,300831.541967808,0.0,1.0
2013-11-18,35.42,36.05,35.29,35.84,329600,33.9798544166419,34.5842391789932,33.8551401006011,34.3827775915428,343569.21771514,0.0,1.0
2013-11-19,35.39,35.63,35.04,35.51,336800,33.9510741898632,34.1813160040923,33.6153048774458,34.0661950969778,351074.370529306,0.0,1.0
2013-11-20,35.19,35.53,35.1,35.48,302600,33.759206011339,34.0853819148302,33.6728653310031,34.0374148701991,315424.894662019,0.0,1.0
2013-11-21,35.54,35.83,35.19,35.37,347100,34.0949753237564,34.3731841826165,33.759206011339,33.9318873720108,361810.908582904,0.0,1.0
2013-11-22,35.57,35.71,35.03,35.54,293700,34.123755550535,34.258063275502,33.6057114685196,34.0949753237564,306147.691877842,0.0,1.0
2013-11-25,35.64,36.11,35.57,35.67,206200,34.1909094130185,34.6417996325505,34.123755550535,34.2196896397972,214939.237539023,0.0,1.0
2013-11-26,35.33,35.78,35.31,35.61,189200,33.893513736306,34.3252171379855,33.8743269184535,34.1621291862399,197218.737838909,0.0,1.0
2013-11-27,35.14,35.32,34.93,35.32,353800,33.7112389667079,33.8839203273797,33.5097773792575,33.8839203273797,368794.87022942,0.0,1.0
2013-11-29,35.54,35.76,34.98,35.16,209700,34.0949753237564,34.3060303201331,33.5577444238885,33.7304257845604,218587.575712576,0.0,1.0
2013-12-02,35.57,36.02,35.37,35.58,426900,34.123755550535,34.5554589522146,33.9318873720108,34.1333489594613,444993.018939908,0.0,1.0
2013-12-03,35.29,35.8,35.12,35.23,612000,33.8551401006011,34.3444039558379,33.6920521488555,33.7975796470438,637937.989204084,0.0,1.0
2013-12-04,35.27,35.52,34.75,34.93,396200,33.9990412344943,34.2400324539052,33.4977794981195,33.6712931760954,411010.825382407,0.17,1.0
2013-12-05,35.25,35.61,35.08,35.17,344000,33.9797619369414,34.3267892928932,33.815887907742,33.9026447467299,356859.474839849,0.0,1.0
2013-12-06,35.46,35.78,35.3,35.59,307900,34.1821945612466,34.4906633220926,34.0279601808236,34.3075099953403,319409.977625551,0.0,1.0
2013-12-09,35.33,35.68,35.3,35.5,436500,34.0568791271529,34.3942668343282,34.0279601808236,34.2207531563523,452817.327812774,0.0,1.0
2013-12-10,35.73,36.06,35.2,35.2,307400,34.4424650782104,34.7605734878328,33.9315636930592,33.9315636930592,318891.2865284,0.0,1.0
2013-12-11,35.19,36.1,34.64,35.79,719900,33.9219240442828,34.7991320829386,33.3917433615787,34.500302970869,746811.441677928,0.0,1.0
2013-12-12,34.11,34.85,34.07,34.85,355200,32.8808419764276,33.5941759858839,32.8422833813218,33.5941759858839,368478.15541603,0.0,1.0
2013-12-13,34.02,34.3,33.76,34.21,323300,32.7940851374396,33.0639953031799,32.5434542692523,32.9772384641919,335385.6634178,0.0,1.0
2013-12-16,34.32,34.61,33.75,34.06,397100,33.0832746007327,33.3628244152494,32.5338146204758,32.8326437325454,411944.46935728,0.0,1.0
2013-12-17,34.05,34.28,33.59,34.28,623200,32.8230040837689,33.044716005627,32.3795802400528,33.044716005627,646496.583488936,0.0,1.0
2013-12-18,34.8,34.89,34.1,34.25,683300,33.5459777420017,33.6327345809897,32.8712023276511,33.0157970592977,708843.25336648,0.0,1.0
2013-12-19,34.78,34.93,34.53,34.8,731700,33.5266984444489,33.6712931760954,33.2857072250379,33.5459777420017,759052.551570689,0.0,1.0
2013-12-20,34.85,34.98,34.68,34.8,678100,33.5941759858839,33.7194914199776,33.4303019566845,33.5459777420017,703448.86595611,0.0,1.0
2013-12-23,34.63,35.01,34.22,35.0,482300,33.3821037128023,33.7484103663069,32.9868781129684,33.7387707175305,500329.4323118,0.0,1.0
2013-12-24,35.03,35.28,34.69,34.69,124700,33.7676896638598,34.0086808832707,33.4399416054609,33.4399416054609,129361.559629445,0.0,1.0
2013-12-26,35.16,35.37,35.0,35.0,135100,33.8930050979535,34.0954377222587,33.7387707175305,33.7387707175305,140150.334450185,0.0,1.0
2013-12-27,35.36,35.67,35.12,35.25,140900,34.0857980734822,34.3846271855518,33.8544465028477,33.9797619369414,146167.151177136,0.0,1.0
2013-12-30,35.26,35.53,35.07,35.28,324900,33.9894015857179,34.2496721026817,33.8062482589655,34.0086808832707,337045.474928682,0.0,1.0
2013-12-31,35.5,35.69,35.18,35.25,239600,34.2207531563523,34.4039064831046,33.9122843955064,33.9797619369414,248556.773754732,0.0,1.0
2014-01-02,34.98,35.51,34.42,35.49,472900,33.7194914199776,34.2303928051288,33.1796710884971,34.2111135075759,490578.039685362,0.0,1.0
2014-01-03,34.44,34.92,34.03,34.92,566300,33.19895038605,33.661653527319,32.8037247862161,33.661653527319,587469.536633158,0.0,1.0
2014-01-06,34.27,34.81,34.23,34.59,797500,33.0350763568506,33.5556173907782,32.9965177617448,33.3435451176966,827312.299955753,0.0,1.0
2014-01-07,35.93,36.03,34.17,34.35,821600,34.6352580537392,34.7316545415035,32.9386798690862,33.1121935470621,852313.210838429,0.0,1.0
2014-01-08,38.19,38.29,36.22,36.34,1737400,36.813818677214,36.9102151649783,34.9148078682558,35.0304836535731,1802347.8243801,0.0,1.0
2014-01-09,37.76,38.56,37.63,38.07,563400,36.3993137798272,37.1704856819422,36.2739983457335,36.6981428918967,584461.128269682,0.0,1.0
2014-01-10,37.97,37.98,37.38,37.76,562000,36.6017464041323,36.6113860529088,36.0330071263226,36.3993137798272,583008.793197661,0.0,1.0
2014-01-13,37.58,38.03,37.32,37.88,606200,36.2258001018513,36.659584296791,35.9751692336639,36.5149895651444,628861.086185804,0.0,1.0
2014-01-14,38.0,38.36,37.46,37.54,681000,36.6306653504617,36.9776927064134,36.1101243165341,36.1872415067456,706457.274319584,0.0,1.0
2014-01-15,38.52,38.68,37.96,38.05,519200,37.1319270868364,37.2861614672594,36.5921067553559,36.6788635943439,538608.835281539,0.0,1.0
2014-01-16,39.4,39.47,38.27,38.44,627800,37.9802161791629,38.0476937205979,36.8909358674255,37.0548098966249,651268.541582724,0.0,1.0
2014-01-17,39.51,39.94,39.15,39.45,814400,38.0862523157037,38.5007572130905,37.739224959752,38.0284144230451,844844.059039456,0.0,1.0
2014-01-21,39.76,39.99,39.49,39.81,550800,38.3272435351146,38.5489554569727,38.0669730181508,38.3754417789968,571390.112621479,0.0,1.0
2014-01-22,39.91,40.22,39.57,39.89,735800,38.4718382667612,38.7706673788307,38.1440902083623,38.4525589692083,763305.818567327,0.0,1.0
2014-01-23,39.43,39.67,39.15,39.62,458100,38.0091351254922,38.2404866961267,37.739224959752,38.1922884522445,475224.783209694,0.0,1.0
2014-01-24,37.85,39.15,37.8,39.15,464800,36.4860706188151,37.739224959752,36.4378723749329,37.739224959752,482175.243911517,0.0,1.0
2014-01-27,37.6,37.98,37.02,37.65,739200,36.2450793994042,36.6113860529088,35.6859797703708,36.2932776432864,766832.918027954,0.0,1.0
2014-01-28,37.72,37.94,37.08,37.41,475300,36.3607551847214,36.572827457803,35.7438176630294,36.0619260726519,493067.756951687,0.0,1.0
2014-01-29,36.85,37.29,36.51,37.29,664800,35.5221057411714,35.9462502873346,35.1943576827725,35.9462502873346,689651.682771894,0.0,1.0
2014-01-30,36.93,37.67,36.65,37.15,724600,35.5992229313829,36.3125569408392,35.3293127656426,35.8112952044645,751687.137991146,0.0,1.0
2014-01-31,36.14,36.69,36.1,36.44,610700,34.8376906780443,35.3678713607484,34.7991320829386,35.1268801413374,633529.306060163,0.0,1.0
2014-02-03,35.33,36.33,35.07,36.17,897000,34.0568791271529,35.0208440047966,33.8062482589655,34.8666096243736,930531.828288793,0.0,1.0
2014-02-04,36.12,36.62,35.23,35.47,1033900,34.8184113804915,35.3003938193133,33.9604826393885,34.191834210023,1072549.45068872,0.0,1.0
2014-02-05,34.41,37.17,34.06,36.34,1560400,33.1700314397207,35.8305745020174,32.8326437325454,35.0304836535731,1618731.17598866,0.0,1.0
2014-02-06,35.3,35.33,34.13,34.3,581100,34.0279601808236,34.0568791271529,32.9001212739804,33.0639953031799,602822.793108826,0.0,1.0
2014-02-07,35.05,35.63,34.89,35.52,488500,33.7869689614127,34.346068590446,33.6327345809897,34.2400324539052,506761.201916471,0.0,1.0
2014-02-10,34.62,35.16,34.04,35.01,559300,33.3724640640259,33.8930050979535,32.8133644349925,33.7484103663069,580207.861273044,0.0,1.0
2014-02-11,35.05,35.17,34.4,34.62,579800,33.7869689614127,33.9026447467299,33.1603917909442,33.3724640640259,601474.196256233,0.0,1.0
2014-02-12,35.56,35.64,34.94,34.98,909300,34.278591049011,34.3557082392225,33.6809328248719,33.7194914199776,943291.629278705,0.0,1.0
2014-02-13,36.16,36.37,35.21,35.21,561100,34.8569699755972,35.0594025999024,33.9412033418357,33.9412033418357,582075.149222788,0.0,1.0
2014-02-14,36.66,36.77,35.59,36.14,511200,35.3389524144191,35.4449885509599,34.3075099953403,34.8376906780443,530309.777727124,0.0,1.0
2014-02-18,37.28,37.44,36.53,36.69,536000,35.9366106385582,36.0908450189812,35.2136369803254,35.3678713607484,556036.856145811,0.0,1.0
2014-02-19,37.39,37.5,36.81,37.13,650900,36.042646775099,36.1486829116398,35.4835471460656,35.7920159069116,675232.070271098,0.0,1.0
2014-02-20,37.75,37.81,37.09,37.39,634500,36.3896741310507,36.4475120237094,35.7534573118059,36.042646775099,658219.002284548,0.0,1.0
2014-02-21,40.26,40.9,37.85,37.88,1726800,38.8092259739365,39.4261634956285,36.4860706188151,36.5149895651444,1791351.5731205,0.0,1.0
2014-02-24,41.51,41.9,40.33,40.33,1035200,40.0141820709911,40.3901283732722,38.8767035153716,38.8767035153716,1073898.04754131,0.0,1.0
2014-02-25,41.97,42.01,41.14,41.54,850800,40.4576059147073,40.496164509813,39.657515066263,40.0431010173205,882604.770912044,0.0,1.0
2014-02-26,42.03,42.34,41.76,42.08,751600,40.5154438073659,40.8142729194354,40.2551732904021,40.5636420512481,779696.457237298,0.0,1.0
2014-02-27,42.42,42.6,41.51,41.85,589200,40.8913901096469,41.0649037876228,40.0141820709911,40.34193012939,611225.588882672,0.0,1.0
2014-02-28,42.01,42.72,41.75,42.41,475100,40.496164509813,41.1805795729401,40.2455336416256,40.8817504608705,492860.280512826,0.0,1.0
2014-03-03,41.07,42.3,40.94,41.42,873000,39.5900375248279,40.7757143243297,39.4647220907342,39.9274252320032,905634.655625547,0.0,1.0
2014-03-04,41.25,42.2,41.14,41.46,510100,39.7635512028038,40.6793178365653,39.657515066263,39.965983827109,529168.657313392,0.0,1.0
2014-03-05,41.09,41.38,40.81,41.28,350300,39.6093168223808,39.8888666368975,39.3394066566405,39.7924701491331,363394.982663951,0.0,1.0
2014-03-06,41.03,41.39,40.85,41.22,344400,39.5514789297222,39.8985062856739,39.3779652517463,39.7346322564745,357274.427717569,0.0,1.0
2014-03-07,40.98,41.59,40.88,41.27,227300,39.50328068584,40.0912992612026,39.4068841980756,39.7828305003567,235796.972764819,0.0,1.0
2014-03-10,40.8,41.01,40.28,40.58,245600,39.3297670078641,39.5321996321693,38.8285052714894,39.1176947347825,254781.066920543,0.0,1.0
2014-03-11,40.02,40.9,39.85,40.9,261500,38.577874403302,39.4261634956285,38.4140003741026,39.4261634956285,271275.443809943,0.0,1.0
2014-03-12,39.87,40.5,39.51,39.76,512800,38.4332796716554,39.040577544571,38.0862523157037,38.3272435351146,531969.589238008,0.0,1.0
2014-03-13,40.02,40.04,39.62,39.92,313200,38.577874403302,38.5971537008549,38.1922884522445,38.4814779155376,324908.103255351,0.0,1.0
2014-03-14,39.8,40.0,39.14,39.89,762300,38.3658021302204,38.5585951057491,37.7295853109755,38.4525589692083,790796.446716327,0.0,1.0
2014-03-17,40.0,40.54,39.51,39.99,428400,38.5585951057491,39.0791361396767,38.0862523157037,38.5489554569727,444414.532038928,0.0,1.0
2014-03-18,40.79,41.01,39.92,40.1,375600,39.3201273590877,39.5321996321693,38.4814779155376,38.6549915935135,389640.752179788,0.0,1.0
2014-03-19,40.4,40.87,40.2,40.79,236100,38.9441810568066,39.3972445492992,38.7513880812779,39.3201273590877,244925.936074675,0.0,1.0
2014-03-20,41.44,41.46,39.91,40.3,333800,39.9467045295561,39.965983827109,38.4718382667612,38.8477845690422,346278.17645797,0.0,1.0
2014-03-21,41.16,42.0,41.05,41.68,523600,39.6767943638158,40.4865248610366,39.570758227275,40.1780561001906,543173.316936468,0.0,1.0
2014-03-24,40.54,41.56,40.34,41.29,274500,39.0791361396767,40.0623803148733,38.886343164148,39.8021097979095,284761.412335868,0.0,1.0
2014-03-25,40.68,41.2,40.09,40.73,181200,39.2140912225469,39.7153529589216,38.6453519447371,39.262289466429,187973.653607502,0.0,1.0
2014-03-26,40.32,40.94,40.1,40.94,183100,38.8670638665951,39.4647220907342,38.6549915935135,39.4647220907342,189944.679776675,0.0,1.0
2014-03-27,40.09,40.86,39.97,40.43,276800,38.6453519447371,39.3876049005227,38.5296761594198,38.9731000031359,287147.391382762,0.0,1.0
2014-03-28,40.27,41.09,40.02,40.2,266300,38.8188656227129,39.6093168223808,38.577874403302,38.7513880812779,276254.878342593,0.0,1.0
2014-03-31,42.39,42.87,40.42,40.51,740600,40.8624711633176,41.3251743045866,38.9634603543595,39.0502171933474,768285.253099978,0.0,1.0
2014-04-01,43.01,43.16,42.47,42.5,676500,41.4601293874567,41.6047241191033,40.9395883535291,40.9685072998584,701789.054445227,0.0,1.0
2014-04-02,42.09,43.22,41.99,42.75,548700,40.5732817000245,41.6625620117619,40.4768852122601,41.2094985192694,569211.610013445,0.0,1.0
2014-04-03,42.28,42.35,41.78,42.06,860300,40.7564350267768,40.8239125682119,40.274452587955,40.5443627536952,892459.901757913,0.0,1.0
2014-04-04,41.64,42.67,41.33,42.67,529600,40.1394975050848,41.1323813290579,39.8406683930153,41.1323813290579,549397.610102279,0.0,1.0
2014-04-07,39.75,41.82,39.5,41.5,718600,38.3176038863382,40.3130111830607,38.0766126669273,40.0045424222147,745462.844825335,0.0,1.0
2014-04-08,40.2,40.42,39.59,39.88,340300,38.7513880812779,38.9634603543595,38.1633695059152,38.4429193204319,353021.160720932,0.0,1.0
2014-04-09,40.21,40.41,39.32,40.3,274700,38.7610277300543,38.953820705583,37.9030989889514,38.8477845690422,284968.888774728,0.0,1.0
2014-04-10,39.21,40.48,39.06,40.13,215200,37.7970628524106,39.0212982470181,37.652468120764,38.6839105398428,223244.648213766,0.0,1.0
2014-04-11,38.49,39.28,38.35,38.9,305300,37.1030081405071,37.8645403938456,36.968053057637,37.498233740341,316712.783920366,0.0,1.0
2014-04-14,38.4,38.89,37.91,38.71,549500,37.0162513015192,37.4885940915646,36.5439085114737,37.3150804135887,570041.515768886,0.0,1.0
2014-04-15,38.37,38.88,38.15,38.44,649600,36.9873323551898,37.4789544427882,36.7752600821082,37.0548098966249,673883.473418506,0.0,1.0
2014-04-16,39.01,39.21,38.52,38.75,652900,37.6042698768818,37.7970628524106,37.1319270868364,37.3536390086945,677306.834659702,0.0,1.0
2014-04-17,39.9,40.2,39.02,39.02,517200,38.4621986179847,38.7513880812779,37.6139095256583,37.6139095256583,536534.070892936,0.0,1.0
2014-04-21,40.62,40.68,39.85,40.0,534200,39.1562533298882,39.2140912225469,38.4140003741026,38.5585951057491,554169.568196068,0.0,1.0
2014-04-22,40.93,41.31,40.35,40.65,491600,39.4550824419578,39.8213890954624,38.8959828129244,39.1851722762175,509977.086718807,0.0,1.0
2014-04-23,40.69,41.28,40.61,41.03,522600,39.2237308713233,39.7924701491331,39.1466136811118,39.5514789297222,542135.934742166,0.0,1.0
2014-04-24,40.36,40.96,40.11,40.96,801600,38.9056224617009,39.4840013882871,38.6646312422899,39.4840013882871,831565.566952391,0.0,1.0
2014-04-25,45.99,47.73,44.4,44.49,3232900,44.3327447228351,46.0100436099351,42.8000405673815,42.8867974063695,3353752.89595856,0.0,1.0
2014-04-28,44.03,46.97,44.0,45.98,1969200,42.4433735626533,45.2774303029259,42.414454616324,44.3231050740586,2042813.01701928,0.0,1.0
2014-04-29,44.99,45.05,43.84,44.14,740500,43.3687798451913,43.4266177378499,42.260220235901,42.5494096991942,768181.514880547,0.0,1.0
2014-04-30,45.03,45.18,44.58,44.96,906000,43.4073384402971,43.5519331719436,42.9735542453574,43.339860898862,939868.268037508,0.0,1.0
2014-05-01,44.66,45.32,44.19,45.09,780700,43.0506714355689,43.6868882548138,42.5976079430763,43.4651763329557,809884.279091483,0.0,1.0
2014-05-02,44.81,45.2,44.27,44.77,720800,43.1952661672155,43.5712124694965,42.6747251332878,43.1567075721097,747745.085652799,0.0,1.0
2014-05-05,44.27,44.67,43.8,44.5,686400,42.6747251332878,43.0603110843453,42.2216616407953,42.8964370551459,712059.138168816,0.0,1.0
2014-05-06,44.36,44.61,43.85,44.16,447300,42.7614819722758,43.0024731916867,42.2698598846775,42.568688996747,464021.055511233,0.0,1.0
2014-05-07,45.0,45.2,44.09,44.55,801100,43.3784194939678,43.5712124694965,42.501211455312,42.9446352990281,831046.875855241,0.0,1.0
2014-05-08,43.87,45.15,43.71,44.95,367700,42.2891391822303,43.5230142256143,42.1349048018074,43.3302212500856,381445.432844804,0.0,1.0
2014-05-09,44.05,44.29,43.4,43.85,347700,42.4626528602062,42.6940044308407,41.8360756897378,42.2698598846775,360697.788958766,0.0,1.0
2014-05-12,44.45,45.0,43.9,44.04,569300,42.8482388112637,43.3784194939678,42.3180581285597,42.4530132114298,590581.683216064,0.0,1.0
2014-05-13,44.01,44.78,43.94,44.49,456800,42.4240942651005,43.1663472208861,42.3566167236654,42.8867974063695,473876.186357101,0.0,1.0
2014-05-14,43.5,44.01,43.27,43.92,336600,41.9324721775022,42.4240942651005,41.7107602556441,42.3373374261125,349182.846602015,0.0,1.0
2014-05-15,43.6,43.84,42.87,43.35,713900,42.0288686652665,42.260220235901,41.3251743045866,41.7878774458556,740587.148512117,0.0,1.0
2014-05-16,43.64,43.82,43.34,43.7,530200,42.0674272603723,42.2409409383482,41.7782377970792,42.1252651530309,550020.03941886,0.0,1.0
2014-05-19,44.29,44.38,43.24,43.51,720700,42.6940044308407,42.7807612698287,41.6818413093148,41.9421118262786,747641.34743337,0.0,1.0
2014-05-20,43.98,44.29,43.37,44.29,530000,42.3951753187712,42.6940044308407,41.8071567434085,42.6940044308407,549812.562979999,0.0,1.0
2014-05-21,44.62,44.68,43.55,44.21,505100,43.0121128404631,43.0699507331218,41.9806704213844,42.6168872406292,523981.746341883,0.0,1.0
2014-05-22,42.0,44.93,41.84,44.51,1366400,40.4865248610366,43.3109419525327,40.3322904806136,42.9060767039223,1417479.0302941,0.0,1.0
2014-05-23,42.06,42.54,41.49,42.22,1048800,40.5443627536952,41.0070658949642,39.9949027734383,40.6985971341182,1088006.44538382,0.0,1.0
2014-05-27,42.17,42.53,41.96,42.53,357100,40.650398890236,40.9974262461878,40.4479662659308,40.9974262461878,370449.181585204,0.0,1.0
2014-05-28,41.85,42.26,41.69,42.2,537000,40.34193012939,40.7371557292239,40.187695748967,40.6793178365653,557074.238340113,0.0,1.0
2014-05-29,41.96,42.2,41.65,41.91,451500,40.4479662659308,40.6793178365653,40.1491371538613,40.3997680220486,468378.060727302,0.0,1.0
2014-05-30,42.23,42.27,41.53,41.92,663200,40.7082367828946,40.7467953780004,40.033461368544,40.4094076708251,687991.871261011,0.0,1.0
2014-06-02,42.03,42.64,41.75,42.41,688900,40.5154438073659,41.1034623827286,40.2455336416256,40.8817504608705,714652.593654569,0.0,1.0
2014-06-03,41.39,42.02,40.98,41.94,776600,39.8985062856739,40.5058041585895,39.50328068584,40.428686968378,805631.012094845,0.0,1.0
2014-06-04,41.89,42.18,40.69,40.91,746300,40.5443627536952,40.8250470506294,39.3829104905194,39.595843405435,771069.141964767,0.17,1.0
2014-06-05,42.65,42.7,41.7,41.95,416800,41.2799491870399,41.3283430313389,40.360466145359,40.602435366854,430633.282019181,0.0,1.0
2014-06-06,42.48,42.99,42.21,42.65,591600,41.1154101164233,41.609027328273,40.8540833572088,41.2799491870399,611234.764017628,0.0,1.0
2014-06-09,43.28,43.35,42.38,42.5,607700,41.8897116252072,41.9574630072258,41.0186224278253,41.1347676541429,627869.1110438,0.0,1.0
2014-06-10,43.42,43.7,42.94,43.24,464500,42.0252143892443,42.2962199173187,41.560633483974,41.850996549768,479916.409543929,0.0,1.0
2014-06-11,43.48,43.52,43.2,43.2,464500,42.0832870024031,42.1220020778423,41.8122814743288,41.8122814743288,479916.409543929,0.0,1.0
2014-06-12,43.11,43.61,42.99,43.48,400700,41.7251725545906,42.2091109975805,41.609027328273,42.0832870024031,413998.934993008,0.0,1.0
2014-06-13,43.18,43.53,42.99,43.06,279800,41.7929239366092,42.1316808467021,41.609027328273,41.6767787102916,289086.35390827,0.0,1.0
2014-06-16,43.31,43.38,42.79,43.16,242300,41.9187479317866,41.9864993138052,41.4154519510771,41.7735663988896,250341.756797619,0.0,1.0
2014-06-17,44.13,44.16,43.05,43.32,424000,42.71240697829,42.7414432848694,41.6670999414318,41.9284267006464,438072.244664426,0.0,1.0
2014-06-18,43.86,44.36,43.81,44.2,341400,42.4510802190755,42.9350186620654,42.4026863747765,42.7801583603086,352730.812095365,0.0,1.0
2014-06-19,43.16,43.93,42.8,43.84,521700,41.7735663988896,42.5188316010941,41.4251307199368,42.4317226813559,539014.835003375,0.0,1.0
2014-06-20,43.26,43.32,42.36,43.1,653500,41.8703540874876,41.9284267006464,40.9992648901057,41.7154937857308,675189.178981609,0.0,1.0
2014-06-23,42.36,43.3,42.23,43.3,407200,40.9992648901057,41.9090691629268,40.8734408949283,41.9090691629268,420714.665158855,0.0,1.0
2014-06-24,42.27,43.0,41.94,42.3,315100,40.9121559703675,41.6187060971328,40.5927565979942,40.9411922769469,325557.934655096,0.0,1.0
2014-06-25,43.29,43.37,41.8,42.02,444800,41.899390394067,41.9768205449454,40.457253833957,40.6701867488726,459562.581195133,0.0,1.0
2014-06-26,42.63,43.36,41.98,43.36,413100,41.2605916493203,41.9671417760856,40.6314716734334,41.9671417760856,426810.48177093,0.0,1.0
2014-06-27,42.49,42.9,41.91,42.56,668800,41.1250888852831,41.5219184085348,40.5637202914148,41.1928402673017,690996.974602755,0.0,1.0
2014-06-30,42.34,42.64,41.88,42.3,619500,40.9799073523861,41.2702704181801,40.5346839848354,40.9411922769469,640060.744267953,0.0,1.0
2014-07-01,43.57,43.92,42.43,42.43,533600,42.1703959221413,42.5091528322343,41.0670162721243,41.0670162721243,551309.787153155,0.0,1.0
2014-07-02,43.01,43.91,42.88,43.57,205600,41.6283848659926,42.4994740633745,41.5025608708152,42.1703959221413,212423.711091995,0.0,1.0
2014-07-03,43.92,43.98,43.0,43.16,267700,42.5091528322343,42.567225445393,41.6187060971328,41.7735663988896,276584.763907233,0.0,1.0
2014-07-07,43.19,43.96,43.1,43.72,332600,41.802602705469,42.5478679076735,41.7154937857308,42.3155774550383,343638.746640066,0.0,1.0
2014-07-08,42.49,43.26,42.36,43.05,691400,41.1250888852831,41.8703540874876,40.9992648901057,41.6670999414318,714347.051794774,0.0,1.0
2014-07-09,43.16,43.21,42.07,42.5,370700,41.7735663988896,41.8219602431886,40.7185805931716,41.1347676541429,383003.257304487,0.0,1.0
2014-07-10,44.21,44.89,42.39,42.61,1039300,42.7898371291684,43.4479934116347,41.0283011966851,41.2412341116007,1073793.59405599,0.0,1.0
2014-07-11,43.8,44.27,43.06,44.06,286600,42.3930076059167,42.8479097423272,41.6767787102916,42.6446555962714,296112.040851001,0.0,1.0
2014-07-14,43.59,44.13,43.56,43.96,281800,42.1897534598609,42.71240697829,42.1607171532815,42.5478679076735,291152.732420838,0.0,1.0
2014-07-15,43.3,43.76,43.08,43.49,403700,41.9090691629268,42.3542925304775,41.6961362480112,42.0929657712629,417098.50276186,0.0,1.0
2014-07-16,42.65,43.53,42.48,43.38,344300,41.2799491870399,42.1316808467021,41.1154101164233,41.9864993138052,355727.060938589,0.0,1.0
2014-07-17,42.17,42.88,42.03,42.4,199200,40.8153682817696,41.5025608708152,40.6798655177324,41.0379799655449,205811.299851777,0.0,1.0
2014-07-18,42.48,42.53,41.76,42.14,234500,41.1154101164233,41.1638039607223,40.4185387585178,40.7863319751902,242282.880598603,0.0,1.0
2014-07-21,41.48,42.31,41.4,42.27,295300,40.1475332304435,40.9508710458067,40.0701030795651,40.9121559703675,305100.787380672,0.0,1.0
2014-07-22,41.5,41.88,40.34,41.42,645700,40.1668907681631,40.5346839848354,39.0441535804265,40.0894606172847,667130.302782593,0.0,1.0
2014-07-23,41.24,41.62,41.04,41.57,298700,39.9152427778083,40.2830359944806,39.7216674006123,40.2346421501817,308613.630852038,0.0,1.0
2014-07-24,41.05,41.33,40.87,41.3,468500,39.7313461694721,40.0023516975465,39.5571283299958,39.9733153909671,484049.166569065,0.0,1.0
2014-07-25,40.31,41.04,40.21,40.95,787600,39.0151172738471,39.7216674006123,38.9183295852491,39.6345584808742,813739.858249296,0.0,1.0
2014-07-28,40.25,40.49,40.15,40.32,330700,38.9570446606883,39.1893351133234,38.8602569720903,39.0247960427069,341675.687053126,0.0,1.0
2014-07-29,40.03,40.59,40.03,40.32,305000,38.7441117457727,39.2861228019214,38.7441117457727,39.0247960427069,315122.723166627,0.0,1.0
2014-07-30,40.5,40.93,40.08,40.29,334300,39.1990138821832,39.6152009431546,38.7925055900717,38.9957597361275,345395.168375749,0.0,1.0
2014-07-31,39.97,40.66,39.97,40.24,350800,38.6860391326139,39.35387418394,38.6860391326139,38.9473658918285,362442.791104436,0.0,1.0
2014-08-01,40.91,41.06,40.18,40.5,771600,39.595843405435,39.7410249383319,38.8892932786697,39.1990138821832,797208.830148752,0.0,1.0
2014-08-04,41.74,42.07,40.79,41.16,696800,40.3991812207982,40.7185805931716,39.4796981791174,39.8378126269299,719926.273778708,0.0,1.0
2014-08-05,41.78,42.37,41.37,41.84,607900,40.4378962962374,41.0089436589655,40.0410667729857,40.4959689093962,628075.748895058,0.0,1.0
2014-08-06,40.92,41.76,40.81,41.51,382700,39.6055221742948,40.4185387585178,39.499055716837,40.1765695370229,395401.528379895,0.0,1.0
2014-08-07,40.59,41.35,40.34,41.16,655100,39.2861228019214,40.0217092352661,39.0441535804265,39.8378126269299,676842.281791664,0.0,1.0
2014-08-08,39.6,40.36,38.36,40.36,1259600,38.3279246848014,39.0635111181461,37.1277573461864,39.0635111181461,1301405.18721536,0.0,1.0
2014-08-11,39.42,39.88,39.18,39.88,1555100,38.153706845325,38.5989302128757,37.9214163926899,38.5989302128757,1606712.61244729,0.0,1.0
2014-08-12,40.29,40.34,39.07,39.47,536500,38.9957597361275,39.0441535804265,37.8149499352321,38.202100689624,554306.035996378,0.0,1.0
2014-08-13,41.21,41.21,40.29,40.45,370500,39.8862064712289,39.8862064712289,38.9957597361275,39.1506200378842,382796.619453231,0.0,1.0
2014-08-14,41.83,41.86,41.17,41.29,527000,40.4862901405364,40.5153264471158,39.8474913957897,39.9636366221073,544490.73806168,0.0,1.0
2014-08-15,42.24,42.54,41.91,42.0,499300,40.8831196637881,41.1734827295821,40.5637202914148,40.650829211153,515871.395662613,0.0,1.0
2014-08-18,42.85,43.05,42.53,42.53,436500,41.4735245642358,41.6670999414318,41.1638039607223,41.1638039607223,450987.110367977,0.0,1.0
2014-08-19,43.46,43.5,42.85,42.86,329100,42.0639294646835,42.1026445401227,41.4735245642358,41.4832033330956,340022.584243072,0.0,1.0
2014-08-20,43.47,43.55,43.05,43.46,296300,42.0736082335433,42.1510383844217,41.6670999414318,42.0639294646835,306133.976636956,0.0,1.0
2014-08-21,43.24,43.51,43.19,43.48,370600,41.850996549768,42.1123233089825,41.802602705469,42.0832870024031,382899.938378859,0.0,1.0
2014-08-22,43.39,43.76,43.01,43.13,268400,41.996178082665,42.3542925304775,41.6283848659926,41.7445300923102,277307.996386632,0.0,1.0
2014-08-25,43.0,43.56,42.94,43.53,213300,41.6187060971328,42.1607171532815,41.560633483974,42.1316808467021,220379.268365382,0.0,1.0
2014-08-26,42.97,43.25,42.79,42.94,249600,41.5896697905534,41.8606753186278,41.4154519510771,41.560633483974,257884.038368492,0.0,1.0
2014-08-27,42.75,43.14,42.46,43.13,219800,41.3767368756379,41.75420886117,41.0960525787037,41.7445300923102,227094.998531228,0.0,1.0
2014-08-28,42.27,42.76,42.15,42.71,313900,40.9121559703675,41.3864156444977,40.79601074405,41.3380218001987,324318.107547555,0.0,1.0
2014-08-29,42.93,42.99,42.2,42.29,235600,41.5509547151142,41.609027328273,40.844404588349,40.9315135080871,243419.388780516,0.0,1.0
2014-09-02,42.75,43.23,42.53,42.8,411700,41.3767368756379,41.8413177809082,41.1638039607223,41.4251307199368,425364.016812132,0.0,1.0
2014-09-03,43.03,43.71,42.62,42.85,456700,41.6477424037122,42.3058986861785,41.2509128804605,41.4735245642358,471857.533344914,0.0,1.0
2014-09-04,43.2,43.55,42.81,42.98,367300,41.8122814743288,42.1510383844217,41.4348094887967,41.5993485594132,379490.413833122,0.0,1.0
2014-09-05,43.2,43.27,42.63,43.09,385700,41.8122814743288,41.8800328563474,41.2605916493203,41.705815016871,398501.096148748,0.0,1.0
2014-09-08,43.86,43.96,42.37,43.02,462900,42.4510802190755,42.5478679076735,41.0089436589655,41.6380636348524,478263.306733874,0.0,1.0
2014-09-09,43.39,43.85,42.99,43.66,591900,41.996178082665,42.4414014502157,41.609027328273,42.2575048418795,611544.720794513,0.0,1.0
2014-09-10,43.68,43.75,43.05,43.5,524100,42.2768623795991,42.3446137616177,41.6670999414318,42.1026445401227,541494.489218457,0.0,1.0
2014-09-11,44.08,44.12,42.97,43.36,464600,42.664013133991,42.7027282094302,41.5896697905534,41.9671417760856,480019.728469558,0.0,1.0
2014-09-12,44.37,44.51,43.67,44.21,332800,42.9446974309252,43.0802001949624,42.2671836107393,42.7898371291684,343845.384491323,0.0,1.0
2014-09-15,43.99,44.46,43.93,44.46,325200,42.5769042142529,43.0318063506634,42.5188316010941,43.0318063506634,335993.146143564,0.0,1.0
2014-09-16,44.45,44.61,43.51,43.88,495900,43.0221275818036,43.1769878835604,42.1123233089825,42.4704377567951,512358.552191247,0.0,1.0
2014-09-17,44.52,44.73,44.24,44.45,207200,43.0898789638222,43.2931331098779,42.8188734357478,43.0221275818036,214076.813902049,0.0,1.0
2014-09-18,44.37,44.81,44.28,44.8,269400,42.9446974309252,43.3705632607563,42.857588511187,43.3608844918965,278341.185642916,0.0,1.0
2014-09-19,44.46,44.64,43.75,44.49,634100,43.0318063506634,43.2060241901397,42.3446137616177,43.0608426572428,655145.307409699,0.0,1.0
2014-09-22,43.66,44.34,43.59,44.34,296696,42.2575048418795,42.9156611243458,42.1897534598609,42.9156611243458,306543.119582445,0.0,1.0
2014-09-23,42.44,43.73,42.4,43.42,423112,41.0766950409841,42.3252562238981,41.0379799655449,42.0252143892443,437154.772604846,0.0,1.0
2014-09-24,42.4,42.57,41.59,42.57,473441,41.0379799655449,41.2025190361615,40.2539996879013,41.2025190361615,489154.154684364,0.0,1.0
2014-09-25,42.18,42.43,41.61,42.21,490138,40.8250470506294,41.0670162721243,40.2733572256208,40.8540833572088,506405.315696538,0.0,1.0
2014-09-26,42.78,42.85,42.2,42.22,388576,41.4057731822173,41.4735245642358,40.844404588349,40.8637621260685,401472.54844982,0.0,1.0
2014-09-29,43.0,43.42,42.27,42.44,478204,41.6187060971328,42.0252143892443,40.9121559703675,41.0766950409841,494075.235112045,0.0,1.0
2014-09-30,42.81,43.33,42.55,42.99,432407,41.4348094887967,41.9381054695062,41.1831614984419,41.609027328273,446758.266742005,0.0,1.0
2014-10-01,43.54,43.94,43.19,43.94,864362,42.1413596155619,42.5285103699539,41.802602705469,42.5285103699539,893049.531940171,0.0,1.0
2014-10-02,43.86,44.14,43.11,43.59,362217,42.4510802190755,42.7220857471498,41.7251725545906,42.1897534598609,374238.71284343,0.0,1.0
2014-10-03,44.13,44.65,44.08,44.24,582066,42.71240697829,43.2157029589995,42.664013133991,42.8188734357478,601384.337648217,0.0,1.0
2014-10-06,44.27,44.92,44.25,44.31,737684,42.8479097423272,43.4770297182141,42.8285522046076,42.8866248177664,762167.183332624,0.0,1.0
2014-10-07,43.31,44.2,43.2464,44.07,348090,41.9187479317866,42.7801583603086,41.8571909618382,42.6543343651312,359642.848219905,0.0,1.0
2014-10-08,44.14,44.24,42.83,43.23,316201,42.7220857471498,42.8188734357478,41.4541670265162,41.8413177809082,326695.476026265,0.0,1.0
2014-10-09,43.62,44.43,43.42,44.14,403449,42.2187897664403,43.002770044084,42.0252143892443,42.7220857471498,416839.172258533,0.0,1.0
2014-10-10,42.55,44.03,42.47,43.72,389929,41.1831614984419,42.615619289692,41.1057313475635,42.3155774550383,402870.453513573,0.0,1.0
2014-10-13,41.33,42.38,41.3,42.37,433618,40.0023516975465,41.0186224278253,39.9733153909671,41.0089436589655,448009.458931366,0.0,1.0
2014-10-14,41.79,42.03,41.22,41.54,335358,40.4475750650972,40.6798655177324,39.8958852400887,40.2056058436023,346488.282608898,0.0,1.0
2014-10-15,43.01,43.28,40.77,41.84,563940,41.6283848659926,41.8897116252072,39.4603406413978,40.4959689093962,582656.749188812,0.0,1.0
2014-10-16,43.77,43.97,42.21,42.55,814883,42.3639712993373,42.5575466765333,40.8540833572088,41.1831614984419,841928.360728494,0.0,1.0
2014-10-17,44.86,44.99,43.78,44.12,458082,43.4189571050553,43.5447811002327,42.3736500681971,42.7027282094302,473285.400897098,0.0,1.0
2014-10-20,45.2,45.38,44.78,44.87,529485,43.7480352462885,43.9222530857648,43.3415269541769,43.4286358739151,547058.213363545,0.0,1.0
2014-10-21,45.94,46.33,45.244,45.39,401448,44.4642641419135,44.8417361274457,43.7906218292716,43.9319318546246,414771.760556709,0.0,1.0
2014-10-22,45.45,46.63,45.38,46.4,329844,43.9900044677834,45.1320991932396,43.9222530857648,44.9094875094642,340791.277049747,0.0,1.0
2014-10-23,45.92,46.45,45.65,45.88,527482,44.4449066041939,44.9578813537632,44.1835798449794,44.4061915287547,544988.735283209,0.0,1.0
2014-10-24,45.81,45.93,44.0,44.21,481468,44.3384401467362,44.4545853730537,42.5865829831126,42.7898371291684,497447.564844556,0.0,1.0
2014-10-27,46.18,46.5,45.37,45.57,488971,44.6965545945487,45.0062751980622,43.912574316905,44.106149694101,505199.583834455,0.0,1.0
2014-10-28,48.12,48.34,46.31,46.35,514230,46.5742357533496,46.7871686682651,44.8223785897261,44.8610936651653,531296.911258933,0.0,1.0
2014-10-29,47.52,48.7834,47.05,48.2,634191,45.9935096217617,47.2163252795086,45.5386074853511,46.651665904228,655239.32763202,0.0,1.0
2014-10-30,47.95,49.18,47.51,47.51,761297,46.409696682733,47.6001852524882,45.9838308529019,45.9838308529019,786563.881241258,0.0,1.0
2014-10-31,48.41,48.6,47.86,48.47,304623,46.8549200502837,47.0388166586199,46.3225877629948,46.9129926634425,314733.210817008,0.0,1.0
2014-11-03,47.76,48.44,47.68,48.44,343761,46.2258000743968,46.8839563568631,46.1483699235184,46.8839563568631,355170.171929452,0.0,1.0
2014-11-04,48.33,48.64,47.72,47.87,472577,46.7774898994053,47.0775317340591,46.1870849989576,46.3322665318546,488261.479166935,0.0,1.0
2014-11-05,49.08,49.18,47.63,48.45,623202,47.5033975638902,47.6001852524882,46.0999760792194,46.8936351257229,643885.610894716,0.0,1.0
2014-11-06,49.18,49.51,48.73,49.36,365778,47.6001852524882,47.9195846248615,47.1646406537973,47.7744030919646,377917.899785057,0.0,1.0
2014-11-07,48.95,49.3,48.71,49.18,682884,47.3775735687128,47.7163304788058,47.1452831160777,47.6001852524882,705548.412088259,0.0,1.0
2014-11-10,49.1,49.3,48.82,48.98,223054,47.5227551016098,47.7163304788058,47.2517495735354,47.4066098752922,230456.996371177,0.0,1.0
2014-11-11,49.06,49.52,48.69,49.08,238378,47.4840400261706,47.9292633937213,47.1259255783581,47.5033975638902,246289.588534473,0.0,1.0
2014-11-12,49.17,49.28,48.66,49.22,431135,47.5905064836284,47.6969729410862,47.0968892717787,47.6389003279274,445444.050008012,0.0,1.0
2014-11-13,48.47,49.28,48.07,49.18,388592,46.9129926634425,47.6969729410862,46.5258419090506,47.6001852524882,401489.079477921,0.0,1.0
2014-11-14,48.72,49.305,48.5,48.51,297246,47.1549618849375,47.7211698632357,46.9420289700219,46.9517077388817,307111.3736734,0.0,1.0
2014-11-17,47.87,48.61,47.62,48.55,314897,46.3322665318546,47.0484954274797,46.0902973103596,46.9904228143209,325348.19723607,0.0,1.0
2014-11-18,48.47,48.69,47.7895,47.92,481688,46.9129926634425,47.1259255783581,46.2543524425332,46.3806603761536,497674.866480939,0.0,1.0
2014-11-19,48.27,48.63,48.09,48.46,193111,46.7194172862465,47.0678529651993,46.5451994467702,46.9033138945827,199520.210470264,0.0,1.0
2014-11-20,48.6,48.62,47.83,47.86,366662,47.0388166586199,47.0581741963395,46.2935514564154,46.3225877629948,378831.239087612,0.0,1.0
2014-11-21,48.49,49.0,48.4401,48.84,253551,46.9323502011621,47.4259674130118,46.8840531445517,47.271107111255,261966.16912007,0.0,1.0
2014-11-24,48.91,49.0,48.54,48.99,173475,47.3388584932736,47.4259674130118,46.9807440454611,47.416288644152,179232.506233871,0.0,1.0
2014-11-25,49.05,49.07,48.52,48.81,681635,47.4743612573108,47.4937187950304,46.9613865077415,47.2420708046756,704257.95870716,0.0,1.0
2014-11-26,49.05,49.31,48.7,48.95,214810,47.4743612573108,47.7260092476656,47.1356043472179,47.3775735687128,221939.384142371,0.0,1.0
2014-11-28,48.86,49.33,48.79,49.03,96242,47.2904646489746,47.7453667853852,47.222713266956,47.4550037195912,99436.200403287,0.0,1.0
2014-12-01,48.64,48.905,48.19,48.75,189220,47.0775317340591,47.3340191088437,46.6419871353681,47.1839981915169,195500.071074063,0.0,1.0
2014-12-02,48.85,49.19,48.2,48.8,215469,47.2807858801148,47.609864021348,46.651665904228,47.2323920358158,222620.255862262,0.0,1.0
2014-12-03,48.71,48.965,48.26,48.44,348402,47.319500955554,47.567221603135,46.8823468715877,47.0572085051742,358639.906958024,0.18,1.0
2014-12-04,47.48,48.75,47.44,48.61,591964,46.1246131260461,47.358359096351,46.0857549852491,47.2223556035615,609359.056154957,0.0,1.0
2014-12-05,48.54,48.84,47.71,47.71,379708,47.1543538571668,47.4457899131443,46.3480474356289,46.3480474356289,390865.844028499,0.0,1.0
2014-12-08,47.69,48.99,47.57,48.48,239300,46.3286183652304,47.5915079411331,46.2120439428394,47.0960666459712,246331.908930072,0.0,1.0
2014-12-09,47.97,47.98,46.88,47.0,362094,46.6006253508094,46.6103398860087,45.541741014091,45.658315436482,372734.250865548,0.0,1.0
2014-12-10,47.4,48.29,47.28,47.98,250100,46.0468968444521,46.9114904771855,45.9303224220611,46.6103398860087,257449.270469749,0.0,1.0
2014-12-11,47.21,47.89,47.01,47.64,164790,45.8623206756663,46.5229090692154,45.6680299716813,46.2800456892341,169632.408159576,0.0,1.0
2014-12-12,46.13,47.06,46.09,46.91,167862,44.8131508741471,45.7166026476775,44.7742927333501,45.5708846196888,172794.679886418,0.0,1.0
2014-12-15,45.82,46.87,45.69,46.53,206383,44.5120002829704,45.5320264788918,44.3857113253801,45.2017322821172,212447.632096594,0.0,1.0
2014-12-16,45.57,46.05,45.31,45.73,494602,44.2691369029891,44.7354345925531,44.0165589878085,44.4245694661771,509136.041874766,0.0,1.0
2014-12-17,45.99,46.22,45.16,45.79,365925,44.6771473813576,44.9005816909404,43.8708409598198,44.4828566773726,376677.82605615,0.0,1.0
2014-12-18,47.13,47.37,46.51,46.51,312837,45.7846043940723,46.0177532388543,45.1823032117187,45.1823032117187,322029.817776669,0.0,1.0
2014-12-19,48.12,48.29,46.95,47.04,742115,46.7463433787982,46.9114904771855,45.6097427604858,45.697173577279,763922.292501632,0.0,1.0
2014-12-22,49.12,49.16,47.68,48.27,311739,47.7177968987233,47.7566550395203,46.3189038300311,46.892061406787,320899.552686803,0.0,1.0
2014-12-23,48.93,49.3,48.71,49.17,264314,47.5332207299376,47.8926585323099,47.319500955554,47.7663695747196,272080.953518358,0.0,1.0
2014-12-24,48.89,49.29,48.84,48.99,123982,47.4943625891406,47.8829439971106,47.4457899131443,47.5915079411331,127625.25170484,0.0,1.0
2014-12-26,48.87,49.25,48.5,49.15,168958,47.4749335187421,47.8440858563136,47.1154957163698,47.7469405043211,173922.886205629,0.0,1.0
2014-12-29,49.02,49.61,48.75,48.86,248948,47.6206515467308,48.1938091234867,47.358359096351,47.4652189835428,256263.418572184,0.0,1.0
2014-12-30,48.7,49.255,48.69,48.82,279752,47.3097864203548,47.8489431239132,47.3000718851555,47.4263608427458,287972.60420813,0.0,1.0
2014-12-31,47.47,48.82,47.42,48.82,379584,46.1148985908468,47.4263608427458,46.0663259148506,47.4263608427458,390738.200247859,0.0,1.0
2015-01-02,44.28,47.63,44.03,47.63,778843,43.0159618622856,46.2703311540349,42.7730984823043,46.2703311540349,801729.556819157,0.0,1.0
2015-01-05,44.89,45.05,43.73,43.83,668856,43.60854850944,43.763981072628,42.4816624263268,42.5788077783193,688510.552776148,0.0,1.0
2015-01-06,42.99,45.06,42.82,44.95,827977,41.7627868215822,43.7736956078272,41.5976397231949,43.6668357206355,852307.375512721,0.0,1.0
2015-01-07,43.29,43.55,42.94,43.26,750230,42.0542228775597,42.3068007927403,41.7142141455859,42.025079271962,772275.754436306,0.0,1.0
2015-01-08,44.18,44.51,42.28,42.78,862574,42.9188165102931,43.2393961718684,41.0730548224353,41.5587815823979,887921.019696816,0.0,1.0
2015-01-09,42.56,44.1,42.5,44.1,515111,41.3450618080144,42.8411002286991,41.2867745968189,42.8411002286991,530247.705561547,0.0,1.0
2015-01-12,42.2,42.98,41.53,42.59,859149,40.9953385408413,41.7530722863829,40.3444646824915,41.3742054136121,884395.37494928,0.0,1.0
2015-01-13,42.05,43.22,41.71,42.65,299399,40.8496205128525,41.986221131165,40.519326316078,41.4324926248076,308196.937742393,0.0,1.0
2015-01-14,42.01,42.2,41.5,41.67,362013,40.8107623720555,40.9953385408413,40.3153210768937,40.480468175281,372650.870654,0.0,1.0
2015-01-15,41.69,42.32,41.38,42.24,409775,40.4998972456795,41.1119129632323,40.1987466545027,41.0341966816383,421816.372677895,0.0,1.0
2015-01-16,42.93,43.0,41.59,41.6,296327,41.7044996103867,41.7725013567814,40.402751893687,40.4124664288862,305034.666015551,0.0,1.0
2015-01-20,42.26,42.94,41.99,42.87,379690,41.0536257520368,41.7142141455859,40.791333301657,41.6462123991912,390847.3150926,0.0,1.0
2015-01-21,43.24,43.29,41.955,42.29,383807,42.0056502015635,42.0542228775597,40.7573324284596,41.0827693576346,395085.294486938,0.0,1.0
2015-01-22,43.87,44.0,42.95,43.5,327436,42.6176659191163,42.7439548767066,41.7239286807852,42.258228116744,337057.814176461,0.0,1.0
2015-01-23,43.93,44.39,43.74,43.81,271820,42.6759531303118,43.1228217494774,42.491376961526,42.5593787079208,279807.519788434,0.0,1.0
2015-01-26,44.57,44.74,43.56,43.83,376313,43.2976833830639,43.4628304814512,42.3165153279395,42.5788077783193,387371.080840795,0.0,1.0
2015-01-27,43.84,44.32,43.56,43.99,261617,42.5885223135186,43.0548200030826,42.3165153279395,42.7342403415073,269304.701289422,0.0,1.0
2015-01-28,43.99,44.6,43.5108,44.36,399665,42.7342403415073,43.3268269886617,42.2687198147592,43.0936781438796,411409.287014364,0.0,1.0
2015-01-29,44.35,44.51,43.41,44.21,344628,43.0839636086804,43.2393961718684,42.1707972999507,42.9479601158909,354755.006731103,0.0,1.0
2015-01-30,42.41,44.29,42.29,43.92,695721,41.1993437800256,43.0256763974849,41.0827693576346,42.6662385951126,716164.989606096,0.0,1.0
2015-02-02,44.01,44.19,42.37,42.48,717027,42.7536694119058,42.9285310454924,41.1604856392286,41.2673455264203,738097.073399093,0.0,1.0
2015-02-03,45.26,45.34,44.02,44.46,476586,43.9679863118123,44.0457025934063,42.7633839471051,43.1908234958722,490590.63581006,0.0,1.0
2015-02-04,44.13,45.414,44.09,45.02,372191,42.8702438342969,44.1175901538807,42.8313856934998,43.7348374670302,383127.954519818,0.0,1.0
2015-02-05,44.25,44.74,43.91,43.93,621590,42.9868182566879,43.4628304814512,42.6565240599133,42.6759531303118,639855.625874816,0.0,1.0
2015-02-06,36.24,40.02,36.0205,39.5,4189647,35.2054755620874,38.8775698674045,34.9922415144638,38.3724140370434,4312761.150243,0.0,1.0
2015-02-09,37.17,37.78,35.95,35.97,1106715,36.1089273356178,36.7015139827721,34.9237540413091,34.9431831117076,1139236.18299852,0.0,1.0
2015-02-10,36.88,37.495,36.64,37.49,818478,35.8272058148395,36.4246497295935,35.5940569700575,36.4197924619939,842529.244284445,0.0,1.0
2015-02-11,36.8,37.03,36.275,36.65,826079,35.7494895332455,35.9729238428283,35.2394764352848,35.6037715052567,850353.602160656,0.0,1.0
2015-02-12,36.65,37.41,36.54,37.41,630964,35.6037715052567,36.3420761803998,35.496911618065,36.3420761803998,649505.083937126,0.0,1.0
2015-02-13,36.69,36.9,36.45,36.56,492595,35.6426296460537,35.846634885238,35.4094808012717,35.5163406884635,507070.065521977,0.0,1.0
2015-02-17,36.4,36.95,36.11,36.75,525808,35.3609081252754,35.8952075612343,35.0791866044971,35.7009168572492,541259.040412468,0.0,1.0
2015-02-18,36.69,36.95,36.27,36.27,506557,35.6426296460537,35.8952075612343,35.2346191676852,35.2346191676852,521442.343467993,0.0,1.0
2015-02-19,36.62,36.91,36.47,36.53,417516,35.574627899659,35.8563494204373,35.4289098716702,35.4871970828657,429784.844499991,0.0,1.0
2015-02-20,36.69,36.75,36.23,36.5,389124,35.6426296460537,35.7009168572492,35.1957610268882,35.458053477268,400558.536274574,0.0,1.0
2015-02-23,37.0,37.08,36.449,36.6,532912,35.9437802372305,36.0214965188245,35.4085093477518,35.5551988292605,548571.793780789,0.0,1.0
2015-02-24,37.28,37.69,36.86,37.09,374753,36.2157872228096,36.6140831659789,35.807776744441,36.0312110540238,385765.239729508,0.0,1.0
2015-02-25,36.97,37.37,36.76,37.36,410004,35.9146366316328,36.3032180396028,35.7106313924485,36.2935035044036,422052.101917949,0.0,1.0
2015-02-26,36.65,37.12,36.47,36.98,230337,35.6037715052567,36.0603546596215,35.4289098716702,35.924351166832,237105.528237468,0.0,1.0
2015-02-27,36.55,36.7,36.14,36.59,314900,35.5066261532642,35.652344181253,35.1083302100949,35.5454842940612,324153.439707813,0.0,1.0
2015-03-02,36.94,37.01,36.56,36.56,337203,35.885493026035,35.9534947724298,35.5163406884635,35.5163406884635,347111.820672575,0.0,1.0
2015-03-03,36.21,37.1,36.15,37.09,454058,35.1763319564897,36.0409255892231,35.1180447452942,36.0312110540238,467400.643146555,0.0,1.0
2015-03-04,35.86,36.48,35.83,36.06,553491,34.8363232245159,35.4386244068695,34.8071796189181,35.0306139285009,569755.514440512,0.0,1.0
2015-03-05,34.26,35.9543,33.905,35.94,1515728,33.2819975926356,34.9279312914448,32.9371315930622,34.9140395061099,1560268.16405667,0.0,1.0
2015-03-06,34.56,34.63,33.92,34.09,578207,33.5734336486132,33.6414353950079,32.9517033958611,33.1168504942484,595197.802201129,0.0,1.0
2015-03-09,34.88,35.01,34.56,34.66,454576,33.8842987749892,34.0105877325795,33.5734336486132,33.6705790006057,467933.864746329,0.0,1.0
2015-03-10,35.05,35.32,34.53,34.83,964319,34.0494458733765,34.3117383237563,33.5442900430154,33.835726098993,992655.829868526,0.0,1.0
2015-03-11,35.03,35.275,34.86,35.2,487397,34.030016802978,34.2680229153597,33.8648697045907,34.1951639013653,501719.320588343,0.0,1.0
2015-03-12,35.51,35.66,35.21,35.21,569754,34.4963144925421,34.6420325205308,34.2048784365645,34.2048784365645,586496.408025676,0.0,1.0
2015-03-13,35.52,35.61,35.09,35.34,380371,34.5060290277413,34.5934598445346,34.0883040141735,34.3311673941548,391548.326500796,0.0,1.0
2015-03-16,35.54,35.98,35.41,35.71,411598,34.5254580981398,34.9528976469069,34.3991691405495,34.6906051965271,423692.94213038,0.0,1.0
2015-03-17,35.49,35.73,35.395,35.49,377416,34.4768854221436,34.7100342669256,34.3845973377507,34.4768854221436,388506.492857301,0.0,1.0
2015-03-18,36.15,36.36,35.26,35.51,357946,35.1180447452942,35.3220499844784,34.2534511125608,34.4963144925421,368464.360526049,0.0,1.0
2015-03-19,35.47,36.01,35.33,35.92,341685,34.4574563517451,34.9820412525046,34.3214528589555,34.8946104357114,351725.52571154,0.0,1.0
2015-03-20,35.73,36.04,35.29,35.61,551511,34.7100342669256,35.0111848581024,34.2825947181585,34.5934598445346,567717.331491571,0.0,1.0
2015-03-23,36.18,36.35,35.33,35.67,203947,35.1471883508919,35.3123354492792,34.3214528589555,34.6517470557301,209940.049438201,0.0,1.0
2015-03-24,36.47,36.66,36.01,36.37,304501,35.4289098716702,35.613486040456,34.9820412525046,35.3317645196777,313448.861684563,0.0,1.0
2015-03-25,34.26,35.77,34.15,35.77,1270338,33.2819975926356,34.7488924077226,33.1751377054439,34.7488924077226,1307667.29848061,0.0,1.0
2015-03-26,33.39,34.22,33.32,34.11,744864,32.4368330303007,33.2431394518386,32.368831283906,33.1362795646468,766752.072767612,0.0,1.0
2015-03-27,33.18,33.53,32.87,33.33,879303,32.2328277911165,32.5728365230903,31.9316771999397,32.3785458191052,905141.60684471,0.0,1.0
2015-03-30,33.53,33.66,33.34,33.42,561790,32.5728365230903,32.6991254806805,32.3882603543045,32.4659766358985,578298.383275491,0.0,1.0
2015-03-31,33.36,33.46,33.04,33.34,1217385,32.407689424703,32.5048347766955,32.0968242983269,32.3882603543045,1253158.25722038,0.0,1.0
2015-04-01,34.0,34.02,33.18,33.35,637346,33.0294196774551,33.0488487478536,32.2328277911165,32.3979748895037,656074.621098812,0.0,1.0
2015-04-02,34.88,34.92,34.12,34.17,829659,33.8842987749892,33.9231569157862,33.1459940998461,33.1945667758424,854038.801633995,0.0,1.0
2015-04-06,35.06,35.2,34.48,34.75,1610497,34.0591604085757,34.1951639013653,33.4957173670192,33.7580098173989,1657821.98218201,0.0,1.0
2015-04-07,35.04,35.55,35.01,35.09,623706,34.0397313381772,34.5351726333391,34.0105877325795,34.0883040141735,642033.805228332,0.0,1.0
2015-04-08,35.31,35.33,34.787,35.02,760203,34.302023788557,34.3214528589555,33.7939535976362,34.0203022677787,782541.814309937,0.0,1.0
2015-04-09,35.32,35.505,35.04,35.22,473767,34.3117383237563,34.4914572249424,34.0397313381772,34.2145929717638,487688.798571138,0.0,1.0
2015-04-10,35.26,35.49,35.19,35.47,360827,34.2534511125608,34.4768854221436,34.185449366166,34.4574563517451,371430.019655291,0.0,1.0
2015-04-13,34.96,35.24,34.94,35.18,453222,33.9620150565832,34.2340220421623,33.9425859861847,34.1757348309668,466540.077012559,0.0,1.0
2015-04-14,35.34,35.34,34.7,34.8,936749,34.3311673941548,34.3311673941548,33.7094371414027,33.8065824933952,964275.676382516,0.0,1.0
2015-04-15,36.15,36.295,35.31,35.54,514049,35.1180447452942,35.2589055056833,34.302023788557,34.5254580981398,529154.498343479,0.0,1.0
2015-04-16,36.03,36.13,35.49,36.04,476617,35.0014703229031,35.0986156748957,34.4768854221436,35.0111848581024,490622.546755221,0.0,1.0
2015-04-17,35.88,35.94,35.28,35.72,314825,34.8557522949144,34.9140395061099,34.2728801829593,34.7003197317263,324076.235808232,0.0,1.0
2015-04-20,36.35,36.43,35.35,35.67,978138,35.3123354492792,35.3900517308732,34.340881929354,34.6517470557301,1006880.90571267,0.0,1.0
2015-04-21,36.27,36.63,35.91,36.5,726497,35.2346191676852,35.5843424348582,34.8848959005121,35.458053477268,747845.352452865,0.0,1.0
2015-04-22,36.49,36.69,35.92,36.19,557958,35.4483389420687,35.6426296460537,34.8946104357114,35.1569028860912,574353.778699562,0.0,1.0
2015-04-23,37.57,37.79,36.3825,36.61,759848,36.4975087435879,36.7112285179714,35.3439076886768,35.5649133644597,782176.382518585,0.0,1.0
2015-04-24,30.7,34.4,30.39,33.1,4181705,29.8236230617021,33.4180010854251,29.5224724705253,32.1551115095224,4304585.77197003,0.0,1.0
2015-04-27,31.08,31.19,30.4,30.41,1612241,30.1927753992736,30.2996352864654,29.5321870057245,29.5419015409238,1659617.2301936,0.0,1.0
2015-04-28,31.01,31.145,30.75,30.99,766443,30.1247736528789,30.2559198780688,29.8721957376983,30.1053445824804,788965.178755082,0.0,1.0
2015-04-29,30.83,31.15,30.64,30.9,765837,29.9499120192924,30.2607771456684,29.7653358505066,30.0179137656871,788341.371246466,0.0,1.0
2015-04-30,30.24,30.99,30.15,30.75,768576,29.3767544425365,30.1053445824804,29.2893236257433,29.8721957376983,791160.85765917,0.0,1.0
2015-05-01,30.04,30.49,30.01,30.46,539052,29.1824637385515,29.6196178225178,29.1533201329537,29.5904742169201,554892.21969316,0.0,1.0
2015-05-04,30.75,30.92,30.01,30.04,624539,29.8721957376983,30.0373428360856,29.1533201329537,29.1824637385515,642891.283206346,0.0,1.0
2015-05-05,31.19,31.23,30.43,30.79,1180337,30.2996352864654,30.3384934272624,29.5613306113223,29.9110538784954,1215021.58959797,0.0,1.0
2015-05-06,31.23,31.43,30.86,31.38,911270,30.3384934272624,30.5327841312474,29.9790556248901,30.4842114552512,938047.967616828,0.0,1.0
2015-05-07,31.48,31.52,31.0301,31.28,619463,30.5813568072437,30.6202149480407,30.1442998686294,30.3870661032587,637666.123282697,0.0,1.0
2015-05-08,31.52,31.69,31.3,31.52,663561,30.6202149480407,30.785362046428,30.4064951736572,30.6202149480407,683059.957465724,0.0,1.0
2015-05-11,31.91,31.94,31.13,31.42,740493,30.9990818208115,31.0282254264093,30.2413480752699,30.5230695960482,762252.629500025,0.0,1.0
2015-05-12,31.62,31.8314,31.22,31.77,603660,30.7173603000332,30.9227255741454,30.3287788920632,30.863078328022,621398.746948297,0.0,1.0
2015-05-13,31.72,31.74,31.28,31.62,473833,30.8145056520257,30.8339347224242,30.3870661032587,30.7173603000332,487756.738002771,0.0,1.0
2015-05-14,31.99,32.01,31.48,31.76,635601,31.0767981024055,31.096227172804,30.5813568072437,30.8533637928228,654278.343701893,0.0,1.0
2015-05-15,31.86,32.03,31.64,31.92,599765,30.9505091448153,31.1156562432025,30.7367893704317,31.0087963560108,617389.291096718,0.0,1.0
2015-05-18,31.37,31.4,30.42,31.36,260937,30.4744969200519,30.5036405256497,29.5516160761231,30.4647823848527,268604.719266554,0.0,1.0
2015-05-19,31.09,31.36,30.91,31.27,214266,30.2024899344729,30.4647823848527,30.0276283008864,30.3773515680594,220562.276635231,0.0,1.0
2015-05-20,31.35,31.4,31.1,31.2,575525,30.4550678496534,30.5036405256497,30.2122044696722,30.3093498216647,592436.99075211,0.0,1.0
2015-05-21,31.86,31.96,31.36,31.37,329200,30.9505091448153,31.0476544968078,30.4647823848527,30.4744969200519,338873.649894608,0.0,1.0
2015-05-22,32.01,32.19,31.68,31.78,388058,31.096227172804,31.2710888063906,30.7756475112287,30.8727928632213,399461.211515195,0.0,1.0
2015-05-26,31.02,31.93,31.01,31.81,645710,30.1344881880781,31.01851089121,30.1247736528789,30.901936468819,664684.399980097,0.0,1.0
2015-05-27,31.62,31.7,30.9175,31.06,513684,30.7173603000332,30.7950765816272,30.0349142022858,30.1733463288751,528778.772698852,0.0,1.0
2015-05-28,31.52,31.61,31.09,31.61,648811,30.6202149480407,30.707645764834,30.2024899344729,30.707645764834,667876.523881442,0.0,1.0
2015-05-29,31.81,32.05,31.31,31.49,929144,30.901936468819,31.135085313601,30.4162097088564,30.591071342443,956447.200964994,0.0,1.0
2015-06-01,32.32,32.395,31.62,32.03,530027,31.3973777639808,31.4702367779752,30.7173603000332,31.1156562432025,545602.017110236,0.0,1.0
2015-06-02,32.52,32.71,32.075,32.25,498149,31.5916684679659,31.7762446367516,31.1593716515992,31.3293760175861,512787.271632287,0.0,1.0
2015-06-03,32.75,32.85,32.3,32.43,501788,31.9899644111352,32.0876436917799,31.5504076482341,31.6773907130722,513709.761873938,0.18,1.0
2015-06-04,33.13,33.15,32.5375,32.55,827030,32.361145677585,32.3806815337139,31.7823959397652,31.7946058498458,846679.044462209,0.0,1.0
2015-06-05,33.54,33.57,32.78,33.02,625861,32.7616307282282,32.7909345124216,32.0192681953286,32.2536984688758,640730.558076687,0.0,1.0
2015-06-08,33.41,33.68,33.15,33.5,1185850,32.6346476633901,32.8983817211308,32.3806815337139,32.7225590159703,1214024.09208313,0.0,1.0
2015-06-09,33.18,33.5,32.91,33.39,628197,32.4099853179073,32.7225590159703,32.1462512601667,32.6151118072612,643122.05808015,0.0,1.0
2015-06-10,32.9,33.56,32.81,33.35,825093,32.1364833321022,32.7811665843571,32.048571979522,32.5760400950033,844696.024125434,0.0,1.0
2015-06-11,33.33,33.34,32.67,32.9,462677,32.5565042388744,32.5662721669388,31.9118209866194,32.1364833321022,473669.540711511,0.0,1.0
2015-06-12,33.4,34.03,33.24,33.3,676160,32.6248797353256,33.2402592033872,32.4685928862941,32.527200454681,692224.59004337,0.0,1.0
2015-06-15,33.15,33.46,32.585,33.24,405851,32.3806815337139,32.6834873037125,31.8287935980714,32.4685928862941,415493.436603306,0.0,1.0
2015-06-16,33.7,33.82,33.04,33.1,365088,32.9179175772597,33.0351327140333,32.2732343250048,32.3318418933916,373761.966294595,0.0,1.0
2015-06-17,33.77,34.14,33.5602,33.73,395380,32.986293073711,33.3477064120963,32.7813619429184,32.9472213614531,404773.660688812,0.0,1.0
2015-06-18,33.87,34.1,33.6,33.81,307053,33.0839723543557,33.3086346998385,32.820238296615,33.0253647859689,314348.138083569,0.0,1.0
2015-06-19,33.89,34.1,33.63,33.85,531862,33.1035082104846,33.3086346998385,32.8495420808084,33.0644364982267,544498.276901394,0.0,1.0
2015-06-22,33.87,34.18,33.78,34.05,602502,33.0839723543557,33.3867781243542,32.9960610017755,33.2597950595161,616816.581800623,0.0,1.0
2015-06-23,33.99,34.115,33.58,33.91,406245,33.2011874911293,33.3232865919352,32.8007024404861,33.1230440666135,415896.797477177,0.0,1.0
2015-06-24,33.36,34.02,33.245,33.91,874367,32.5858080230678,33.2304912753227,32.4734768503264,33.1230440666135,895140.70356491,0.0,1.0
2015-06-25,33.0,33.4425,32.73,33.36,867808,32.2341626127469,32.6663934295996,31.9704285550062,32.5858080230678,888425.871149366,0.0,1.0
2015-06-26,32.67,33.08,32.17,32.98,4606168,31.9118209866194,32.3123060372626,31.423424583396,32.214626756618,4715603.9331976,0.0,1.0
2015-06-29,30.28,32.52,30.25,32.35,1948155,29.5772861792114,31.7653020656524,29.547982395018,31.5992472885564,1994440.363547,0.0,1.0
2015-06-30,29.98,30.259,29.315,30.1,2348482,29.2842483372773,29.556773530276,28.6346811209902,29.401463474051,2404278.5578476,0.0,1.0
2015-07-01,30.71,30.76,29.97,30.08,1378228,29.9973070859836,30.0461467263059,29.2744804092129,29.381927617922,1410972.71694021,0.0,1.0
2015-07-02,30.2,30.777,29.96,30.55,680926,29.4991427546956,30.0627522040155,29.2647124811484,29.8410202369521,697103.823355229,0.0,1.0
2015-07-06,30.15,30.2,29.7,30.0,3138437,29.4503031143733,29.4991427546956,29.0107463514722,29.3037841934063,3213001.7535819,0.0,1.0
2015-07-07,30.55,30.57,29.88,30.22,822903,29.8410202369521,29.860556093081,29.1865690566326,29.5186786108246,842453.992872186,0.0,1.0
2015-07-08,30.01,30.48,29.75,30.28,717886,29.3135521214707,29.7726447405008,29.0595859917945,29.5772861792114,734941.939848371,0.0,1.0
2015-07-09,31.09,31.16,30.27,30.3,688611,30.3684883524334,30.4368638488846,29.5675182511469,29.5968220353403,704971.407912851,0.0,1.0
2015-07-10,31.43,31.9,31.34,31.42,401615,30.7005979066253,31.1596905256553,30.6126865540451,30.6908299785608,411156.795329903,0.0,1.0
2015-07-13,31.48,31.67,31.33,31.67,397475,30.7494375469476,30.9350281801726,30.6029186259806,30.9350281801726,406918.434878562,0.0,1.0
2015-07-14,32.02,32.05,31.38,31.48,342063,31.276905662429,31.3062094466224,30.651758266303,30.7494375469476,350189.925378615,0.0,1.0
2015-07-15,31.82,32.14,31.65,32.07,380780,31.0815471011396,31.3941207992026,30.9154923240436,31.3257453027513,389826.78566717,0.0,1.0
2015-07-16,31.96,32.18,31.84,32.06,261186,31.2182980940421,31.4331925114605,31.1010829572685,31.3159773746868,267391.404068663,0.0,1.0
2015-07-17,31.13,31.98,30.96,31.98,435179,30.4075600646912,31.2378339501711,30.2415052875953,31.2378339501711,445518.22774267,0.0,1.0
2015-07-20,31.59,31.82,30.885,31.08,354807,30.8568847556568,31.0815471011396,30.1682458271118,30.3587204243689,363236.704507095,0.0,1.0
2015-07-21,31.19,31.93,31.115,31.58,258616,30.4661676330781,31.1889943098487,30.3929081725945,30.8471168275923,264760.344561429,0.0,1.0
2015-07-22,31.42,31.46,30.94,31.06,284635,30.6908299785608,30.7299016908187,30.2219694314663,30.33918456824,291397.518615408,0.0,1.0
2015-07-23,31.39,32.12,31.33,31.5,305026,30.6615261943674,31.3745849430736,30.6029186259806,30.7689734030766,312272.979476113,0.0,1.0
2015-07-24,30.47,31.36,30.42,31.36,341475,29.7628768124363,30.632222410174,29.714037172114,30.632222410174,349587.955343498,0.0,1.0
2015-07-27,30.15,30.51,29.84,30.27,499849,29.4503031143733,29.8019485246942,29.1474973443748,29.5675182511469,511724.694020036,0.0,1.0
2015-07-28,30.56,30.69,29.93,30.31,352576,29.8507881650165,29.9777712298546,29.235408696955,29.6065899634048,360952.699152761,0.0,1.0
2015-07-29,31.0,31.22,29.92,30.35,362879,30.2805769998531,30.4954714172715,29.2256407688905,29.6456616756627,371500.48362865,0.0,1.0
2015-07-30,30.85,31.01,30.52,30.89,256063,30.1340580788861,30.2903449279176,29.8117164527586,30.173129791144,262146.688949768,0.0,1.0
2015-07-31,30.38,31.29,30.335,31.02,448701,29.6749654598561,30.5638469137227,29.631009783566,30.3001128559821,459361.49103326,0.0,1.0
2015-08-03,30.04,30.82,29.8,30.34,446120,29.3428559056641,30.1047542946927,29.1084256321169,29.6358937475982,456719.170181833,0.0,1.0
2015-08-04,30.11,30.48,29.76,30.05,395814,29.4112314021154,29.7726447405008,29.069353919859,29.3526238337286,405217.971905209,0.0,1.0
2015-08-05,29.78,30.5,29.76,30.34,501648,29.088889775988,29.7921805966297,29.069353919859,29.6358937475982,513566.435675099,0.0,1.0
2015-08-06,29.41,29.91,29.36,29.81,502608,28.7274764376026,29.215872840826,28.6786367972803,29.1181935601814,514549.243895702,0.0,1.0
2015-08-07,28.79,29.89,28.7,29.25,711331,28.1218648976055,29.1963369846971,28.0339535450253,28.5711895885711,728231.202467079,0.0,1.0
2015-08-10,29.36,29.615,28.79,29.0,930535,28.6786367972803,28.9277189629242,28.1218648976055,28.3269913869594,952643.174538578,0.0,1.0
2015-08-11,28.28,29.16,28.21,28.87,766780,27.6237005663176,28.4832782359909,27.5553250698664,28.2000083221213,784997.59103386,0.0,1.0
2015-08-12,28.14,28.22,27.49,27.99,1031558,27.4869495734151,27.5650929979308,26.8520342492246,27.340430652448,1056066.33586127,0.0,1.0
2015-08-13,27.68,28.4,27.65,28.14,752981,27.0376248824495,27.7409157030913,27.0083210982561,27.4869495734151,770870.746621282,0.0,1.0
2015-08-14,27.35,27.84,27.3,27.58,706071,26.715283256322,27.193911731481,26.6664436159997,26.9399456018048,722846.232425036,0.0,1.0
2015-08-17,27.61,27.66,27.03,27.25,930775,26.9692493859982,27.0180890263206,26.402709558259,26.6176039756774,952888.876593731,0.0,1.0
2015-08-18,27.05,27.67,26.83,27.67,846888,26.422245414388,27.0278569543851,26.2073509969697,27.0278569543851,867008.842008767,0.0,1.0
2015-08-19,25.49,29.77,24.9,25.25,4870937,24.8984486363309,29.0791218479235,24.3221408805272,24.6640183627836,4986663.46419793,0.0,1.0
2015-08-20,25.98,26.3,24.54,25.22,2022002,25.3770771114898,25.6896508095528,23.9704954702063,24.6347145785902,2070041.86215818,0.0,1.0
2015-08-21,25.4,26.16,25.08,25.29,1765478,24.8105372837506,25.5528998166503,24.4979635856876,24.7030900750415,1807423.22051081,0.0,1.0
2015-08-24,25.23,26.44,24.0,24.01,1293844,24.6444825066547,25.8264018024554,23.443027354725,23.4527952827895,1324583.87434937,0.0,1.0
2015-08-25,25.46,25.97,25.04,25.76,1706391,24.8691448521375,25.3673091834254,24.4588918734298,25.1621826940715,1746932.39829137,0.0,1.0
2015-08-26,26.23,26.3,25.59,25.91,847651,25.6212753131015,25.6896508095528,24.9961279169755,25.3087016150385,867789.969792435,0.0,1.0
2015-08-27,27.01,27.13,26.26,26.44,725746,26.3831737021301,26.5003888389037,25.650579097295,25.8264018024554,742988.682154542,0.0,1.0
2015-08-28,27.34,27.63,27.02,27.05,665799,26.7055153282576,26.9887852421272,26.3929416301946,26.422245414388,681617.427570818,0.0,1.0
2015-08-31,26.16,27.16,26.115,27.05,870440,25.5528998166503,26.5296926230971,25.5089441403602,26.422245414388,891120.403687513,0.0,1.0
2015-09-01,25.36,26.03,25.28,25.9,765109,24.7714655714928,25.4259167518122,24.693322146977,25.2989336869741,783286.890474874,0.0,1.0
2015-09-02,25.64,25.65,24.975,25.54,555508,25.0449675572979,25.0547354853624,24.3954003410107,24.9472882766532,568706.071885074,0.0,1.0
2015-09-03,25.43,25.5,24.72,25.38,1004211,24.839841067944,24.9082165643953,24.1463181753668,24.7910014276217,1028069.61043546,0.0,1.0
2015-09-04,25.17,25.46,25.05,25.09,800458,24.5858749382679,24.8691448521375,24.4686598014942,24.5077315137521,819475.73192282,0.0,1.0
2015-09-08,25.82,26.12,25.3,25.47,757056,25.2207902624583,25.5138281043924,24.712858003106,24.8789127802019,775042.562766021,0.0,1.0
2015-09-09,25.86,26.39,25.68,26.08,700518,25.2598619747162,25.777562162133,25.0840392695558,25.4747563921345,717161.301123995,0.0,1.0
2015-09-10,26.12,26.29,25.77,25.82,402376,25.5138281043924,25.6798828814884,25.171950622136,25.2207902624583,411935.875596442,0.0,1.0
2015-09-11,26.3,26.5,25.69,25.95,408512,25.6896508095528,25.8850093708422,25.0938071976202,25.3477733272964,418217.658139785,0.0,1.0
2015-09-14,26.16,26.35,25.82,26.31,344174,25.5528998166503,25.7384904498752,25.2207902624583,25.6994187376173,352351.079705375,0.0,1.0
2015-09-15,26.68,27.08,26.13,26.15,612130,26.0608320760026,26.4515491985814,25.5235960324569,25.5431318885858,626673.329246403,0.0,1.0
2015-09-16,26.55,26.76,25.79,26.34,843211,25.9338490111645,26.1389755005184,25.1914864782649,25.7287225218107,863244.481772154,0.0,1.0
2015-09-17,26.83,27.26,26.54,26.71,686823,26.2073509969697,26.6273719037418,25.9240810831001,26.090135860196,703140.927601982,0.0,1.0
2015-09-18,27.12,27.27,26.2,26.47,1162694,26.4906209108393,26.6371398318063,25.5919715289081,25.8557055866488,1190317.93879538,0.0,1.0
2015-09-21,28.46,28.51,27.69,27.85,1680751,27.7995232714781,27.8483629118004,27.047392810514,27.2036796595455,1720683.22873282,0.0,1.0
2015-09-22,27.94,28.27,27.74,28.18,591277,27.2915910121257,27.6139326382532,27.0962324508363,27.526021285673,605324.891929533,0.0,1.0
2015-09-23,27.64,28.12,27.47,27.96,871860,26.9985531701916,27.4674137172861,26.8324983930957,27.3111268682546,892574.140847155,0.0,1.0
2015-09-24,27.76,27.82,27.45,27.57,498927,27.1157683069653,27.1743758753521,26.8129625369667,26.9301776737404,510780.788624834,0.0,1.0
2015-09-25,27.83,27.998,27.64,27.87,634585,27.1841438034165,27.3482449948996,26.9985531701916,27.2232155156744,649661.827781401,0.0,1.0
2015-09-28,26.66,27.89,26.61,27.66,842861,26.0412962198737,27.2427513718034,25.9924565795514,27.0180890263206,862886.166275059,0.0,1.0
2015-09-29,27.09,27.11,26.67,26.72,431668,26.4613171266459,26.4808529827748,26.0510641479382,26.0999037882605,441923.811427533,0.0,1.0
2015-09-30,27.21,27.45,26.87,27.39,478403,26.5785322634195,26.8129625369667,26.2464227092275,26.7543549685799,489769.167875233,0.0,1.0
2015-10-01,26.52,27.31,26.18,27.24,473216,25.9045452269711,26.6762115440642,25.5724356727792,26.6078360476129,484458.932208299,0.0,1.0
2015-10-02,26.54,26.54,25.8,26.37,612672,25.9240810831001,25.9240810831001,25.2012544063294,25.7580263060041,627228.206387616,0.0,1.0
2015-10-05,27.57,27.77,26.6,26.75,604947,26.9301776737404,27.1255362350297,25.9826886514869,26.1292075724539,619319.671487466,0.0,1.0
2015-10-06,27.57,27.83,27.02,27.47,592424,26.9301776737404,27.1841438034165,26.3929416301946,26.8324983930957,606499.143001438,0.0,1.0
2015-10-07,28.42,28.43,27.7,27.7,331140,27.7604515592202,27.7702194872847,27.0571607385785,27.0571607385785,339007.410593589,0.0,1.0
2015-10-08,29.52,29.6,28.21,28.38,509311,28.8349236463118,28.9130670708275,27.5553250698664,27.7213798469623,521411.497544335,0.0,1.0
2015-10-09,29.44,29.88,29.04,29.61,398008,28.756780221796,29.1865690566326,28.3660630992173,28.922834998892,407464.098192708,0.0,1.0
2015-10-12,28.59,29.65,28.47,29.41,348914,27.9265063363162,28.9619067111499,27.8092911995425,28.7274764376026,357203.695294592,0.0,1.0
2015-10-13,28.31,28.89,28.21,28.37,373257,27.653004350511,28.2195441782502,27.5553250698664,27.7116119188979,382125.049996773,0.0,1.0
2015-10-14,27.58,28.63,27.46,28.29,308552,26.9399456018048,27.965578048574,26.8227304650312,27.6334684943821,315882.752169696,0.0,1.0
2015-10-15,27.85,27.97,27.06,27.7,441071,27.2036796595455,27.3208947963191,26.4320133424525,27.0571607385785,451550.213196608,0.0,1.0
2015-10-16,27.7,28.03,27.2,27.96,361966,27.0571607385785,27.3795023647059,26.568764335355,27.3111268682546,370565.792060515,0.0,1.0
2015-10-19,28.0,28.15,27.37,27.64,344311,27.3501985805125,27.4967175014795,26.734819112451,26.9985531701916,352491.334628524,0.0,1.0
2015-10-20,28.64,28.72,27.73,27.89,571785,27.9753459766385,28.0534894011543,27.0864645227719,27.2427513718034,585369.790017079,0.0,1.0
2015-10-21,27.77,28.78,27.73,28.74,372022,27.1255362350297,28.1120969695411,27.0864645227719,28.0730252572832,380860.708171312,0.0,1.0
2015-10-22,26.28,27.56,25.55,27.42,1316906,25.6701149534239,26.9204097456759,24.9570562047177,26.7836587527733,1348193.79433219,0.0,1.0
2015-10-23,27.14,29.6,25.64,26.17,1848804,26.5101567669682,28.9130670708275,25.0449675572979,25.5626677447147,1892728.92654185,0.0,1.0
2015-10-26,25.75,27.1,25.58,27.04,904495,25.152414766007,26.4710850547103,24.9863599889111,26.4124774863235,925984.501554777,0.0,1.0
2015-10-27,23.97,25.6,23.87,25.53,1285093,23.4137235705316,25.00589584504,23.3160442898869,24.9375203485887,1315624.96316346,0.0,1.0
2015-10-28,24.51,24.92,23.72,24.02,887076,23.9411916860129,24.3416767366561,23.1695253689199,23.462563210854,908151.651143682,0.0,1.0
2015-10-29,24.07,24.73,23.88,24.35,678249,23.5114028511763,24.1560861034312,23.3258122179514,23.7849048369814,694363.221681739,0.0,1.0
2015-10-30,23.56,24.23,23.5,24.07,856488,23.0132385198884,23.6676897002078,22.9546309515016,23.5114028511763,876836.924214778,0.0,1.0
2015-11-02,23.91,24.09,23.35,23.61,527734,23.3551160021448,23.5309387073052,22.8081120305345,23.0620781602107,540272.201552809,0.0,1.0
2015-11-03,24.68,24.86,23.78,23.87,655202,24.1072464631089,24.2830691682693,23.2281329373067,23.3160442898869,670768.658077371,0.0,1.0
2015-11-04,24.42,25.19,24.145,24.73,524652,23.8532803334327,24.6054107943968,23.5846623116598,24.1560861034312,537116.977661254,0.0,1.0
2015-11-05,24.54,24.645,23.99,24.41,259195,23.9704954702063,24.0730587148832,23.4332594266605,23.8435124053682,265353.100769479,0.0,1.0
2015-11-06,24.89,24.91,24.12,24.6,440374,24.3123729524627,24.3319088085917,23.5602424914986,24.0291030385931,450836.65347811,0.0,1.0
2015-11-09,23.67,24.99,22.79,24.93,1544354,23.1206857285975,24.4100522331074,22.2611080589243,24.3514446647206,1581045.6319981,0.0,1.0
2015-11-10,23.31,23.92,22.85,23.65,712109,22.7690403182767,23.3648839302093,22.3197156273111,23.1011498724686,729027.686629189,0.0,1.0
2015-11-11,22.89,23.4,22.88,23.4,476188,22.358787339569,22.8569516708569,22.3490194115045,22.8569516708569,487501.542657908,0.0,1.0
2015-11-12,22.46,22.86,22.39,22.77,446049,21.9387664327968,22.3294835553756,21.8703909363455,22.2415722027954,456646.483323851,0.0,1.0
2015-11-13,22.57,22.83,22.29,22.33,562303,22.046213641506,22.3001797711822,21.7727116557009,21.8117833679587,575662.511321516,0.0,1.0
2015-11-16,22.86,22.9,22.36,22.52,437909,22.3294835553756,22.3685552676335,21.8410871521521,21.9973740011836,448313.088620003,0.0,1.0
2015-11-17,22.56,23.25,22.495,22.92,660397,22.0364457134415,22.7104327498899,21.9729541810225,22.3880911237624,676087.083812812,0.0,1.0
2015-11-18,22.63,23.04,22.34,22.61,647755,22.1048212098928,22.505306260536,21.8215512960232,22.0852853537639,663144.72805777,0.0,1.0
2015-11-19,22.79,22.9,22.5,22.64,437844,22.2611080589243,22.3685552676335,21.9778381450547,22.1145891379573,448246.5443134,0.0,1.0
2015-11-20,23.12,23.2498,22.73,22.93,530876,22.5834496850518,22.7102373913286,22.2025004905375,22.3978590518269,543488.85095815,0.0,1.0
2015-11-23,23.16,23.365,22.98,23.03,429516,22.6225213973096,22.8227639226312,22.4466986921492,22.4955383324715,439720.682999687,0.0,1.0
2015-11-24,23.29,23.41,22.78,23.0,391312,22.7495044621477,22.8667195989214,22.2513401308598,22.4662345482781,400609.010854015,0.0,1.0
2015-11-25,23.7,23.95,23.12,23.28,455462,23.149989512791,23.3941877144027,22.5834496850518,22.7397365340833,466283.122678556,0.0,1.0
2015-11-27,23.18,23.65,23.135,23.65,195654,22.6420572534386,23.1011498724686,22.5981015771485,23.1011498724686,200302.457909881,0.0,1.0
2015-11-30,23.75,23.86,23.13,23.23,555086,23.1988291531133,23.3062763618225,22.5932176131162,22.6908968937609,568274.045771435,0.0,1.0
2015-12-01,23.93,24.18,23.58,23.87,357122,23.3746518582737,23.6188500598855,23.0327743760173,23.3160442898869,365606.705580733,0.0,1.0
2015-12-02,23.51,24.02,23.445,23.67,427595,23.1402215847265,23.6422000197844,23.0762439410426,23.2977050153329,434427.925125628,0.18,1.0
2015-12-03,23.55,24.03,23.38,23.6,726812,23.1795924423781,23.6520427341973,23.0122662973588,23.2288060144426,738426.382713567,0.0,1.0
2015-12-04,23.07,23.59,22.88,23.56,421203,22.7071421505589,23.2189633000297,22.5201305767138,23.189435156791,427933.78160804,0.0,1.0
2015-12-07,22.94,23.06,22.59,23.0,499898,22.5791868631912,22.697299436146,22.2346918587397,22.6382431496686,507886.319798995,0.0,1.0
2015-12-08,22.88,23.04,22.48,22.84,513096,22.5201305767138,22.6776140073202,22.1264220001978,22.4807597190622,521295.222512563,0.0,1.0
2015-12-09,23.3,23.53,22.86,22.86,432938,22.9335245820556,23.1599070135523,22.500445147888,22.500445147888,439856.305728643,0.0,1.0
2015-12-10,23.84,24.13,23.28,23.35,265082,23.4650311603522,23.7504698783262,22.9138391532298,22.9827381541201,269317.983718593,0.0,1.0
2015-12-11,23.44,23.71,23.26,23.64,509460,23.0713225838362,23.3370758729845,22.894153724404,23.2681768720942,517601.11959799,0.0,1.0
2015-12-14,23.96,24.2,23.49,23.49,537886,23.583143733307,23.8193688792165,23.1205361559007,23.1205361559007,546481.364221105,0.0,1.0
2015-12-15,24.69,25.5,23.9,24.13,877726,24.3016618854486,25.0989217528935,23.5240874468296,23.7504698783262,891751.973266332,0.0,1.0
2015-12-16,25.23,25.32,24.63,24.76,449736,24.8331684637452,24.9217528934613,24.2426055989712,24.3705608863389,456922.736080402,0.0,1.0
2015-12-17,24.93,25.42,24.76,25.35,431885,24.5378870313582,25.0201800375903,24.3705608863389,24.9512810367,438786.478894472,0.0,1.0
2015-12-18,24.77,25.08,24.63,24.89,1175186,24.3804036007518,24.6855277475517,24.2426055989712,24.4985161737066,1193965.35417085,0.0,1.0
2015-12-21,24.84,25.1,24.59,24.94,472845,24.4493026016421,24.7052131763775,24.2032347413196,24.5477297457711,480401.01557789,0.0,1.0
2015-12-22,25.6,25.62,24.85,24.85,513770,25.1973488970225,25.2170343258483,24.459145316055,24.459145316055,521979.992964823,0.0,1.0
2015-12-23,26.26,26.5,25.75,25.75,457306,25.8469680482738,26.0831931941834,25.3449896132159,25.3449896132159,464613.703919598,0.0,1.0
2015-12-24,26.3,26.3799,25.99,26.28,252288,25.8863389059254,25.9649821940845,25.5812147591255,25.8666534770996,256319.536884422,0.0,1.0
2015-12-28,26.01,26.39,25.87,26.21,306091,25.6009001879513,25.9749233356415,25.4631021861707,25.7977544762093,310982.303417086,0.0,1.0
2015-12-29,26.02,26.21,25.67,26.21,409514,25.6107429023642,25.7977544762093,25.2662478979128,25.7977544762093,416057.992562814,0.0,1.0
2015-12-30,25.73,26.18,25.58,26.03,387852,25.3253041843901,25.7682263329706,25.1776634681967,25.6205856167771,394049.8359799,0.0,1.0
2015-12-31,25.31,25.845,25.26,25.69,530357,24.9119101790484,25.4384954001385,24.8626966069839,25.2859333267386,538832.051557788,0.0,1.0
2016-01-04,24.88,25.16,24.42,25.02,803942,24.4886734592937,24.7642694628549,24.0359085963003,24.6264714610743,816788.912361809,0.0,1.0
2016-01-05,23.28,25.025,22.67,24.91,970675,22.9138391532298,24.6313928182807,22.3134335740429,24.5182016025324,986186.288944723,0.0,1.0
2016-01-06,22.53,23.06,22.33,22.95,1132275,22.1756355722623,22.697299436146,21.9787812840044,22.5890295776041,1150368.64070352,0.0,1.0
2016-01-07,21.42,22.29,21.28,22.11,870152,21.0830942724305,21.9394104263528,20.9452962706499,21.7622415669206,884056.941507538,0.0,1.0
2016-01-08,21.19,21.76,20.55,21.54,905636,20.8567118409338,21.4177465624691,20.2267781185083,21.2012068453853,920107.972261307,0.0,1.0
2016-01-11,20.94,21.81,20.8,21.69,562730,20.6106439806113,21.4669601345336,20.4728459788307,21.3488475615788,571722.368844222,0.0,1.0
2016-01-12,22.13,22.18,21.11,21.38,1299166,21.7819269957464,21.8311405678109,20.7779701256306,21.0437234147789,1319926.54211055,0.0,1.0
2016-01-13,22.2,22.68,21.76,22.24,1394671,21.8508259966367,22.3232762884558,21.4177465624691,21.8901968542883,1416957.70241206,0.0,1.0
2016-01-14,22.6,22.7,22.13,22.22,736726,22.2445345731526,22.3429617172816,21.7819269957464,21.8705114254625,748498.807437187,0.0,1.0
2016-01-15,22.57,22.65,21.93,22.07,787297,22.2150064299139,22.2937481452171,21.5850727074884,21.722870709269,799877.926934675,0.0,1.0
2016-01-19,22.6,22.9199,22.36,22.86,838024,22.2445345731526,22.5594030072213,22.0083094272431,22.500445147888,851415.539296484,0.0,1.0
2016-01-20,22.77,22.98,21.87,22.19,797118,22.4118607181719,22.6185577208428,21.526016421011,21.8409832822238,809855.865527639,0.0,1.0
2016-01-21,22.76,23.105,22.62,22.75,573068,22.402018003759,22.7415916510041,22.2642200019784,22.3921752893461,582225.569045227,0.0,1.0
2016-01-22,23.33,23.35,22.96,23.13,586967,22.9630527252943,22.9827381541201,22.598872292017,22.7661984370363,596346.673668341,0.0,1.0
2016-01-25,23.26,23.42,23.01,23.22,645824,22.894153724404,23.0516371550104,22.6480858640815,22.8547828667524,656144.202613065,0.0,1.0
2016-01-26,23.74,23.85,23.22,23.28,592901,23.3666040162232,23.4748738747651,22.8547828667524,22.9138391532298,602375.498391959,0.0,1.0
2016-01-27,20.09,23.78,18.7601,23.68,5353767,19.7740132555149,23.4059748738748,18.4650306657434,23.3075477297458,5439319.65859296,0.0,1.0
2016-01-28,19.37,20.69,19.11,20.05,2255635,19.0653378177861,20.3645761202889,18.8094272430507,19.7346423978633,2291679.82060302,0.0,1.0
2016-01-29,19.9,20.02,19.4,19.51,1213304,19.5870016816698,19.7051142546246,19.0948659610248,19.2031358195667,1232692.4759799,0.0,1.0
2016-02-01,19.14,19.8,19.13,19.77,1203375,18.8389553862894,19.4885745375408,18.8291126718765,19.4590463943021,1222604.81155779,0.0,1.0
2016-02-02,18.08,19.019,17.98,18.96,1846665,17.7956276585221,18.7198585418934,17.6972005143931,18.6617865268573,1876174.52110553,0.0,1.0
2016-02-03,19.84,19.88,18.33,18.37,1902810,19.5279453951924,19.567316252844,18.0416955188446,18.0810663764962,1933216.71256281,0.0,1.0
2016-02-04,19.06,20.15,18.72,19.92,1324550,18.7602136709862,19.8330695419923,18.4255613809477,19.6066871104956,1345716.1758794,0.0,1.0
2016-02-05,17.03,18.36,15.8101,18.35,1861545,16.7621426451677,18.0712236620833,15.5614299139381,18.0613809476704,1891292.30201005,0.0,1.0
2016-02-08,17.96,18.4,16.665,16.92,1353497,17.6775150855673,18.1105945197349,16.4028835690968,16.6538727866258,1375125.74603015,0.0,1.0
2016-02-09,17.14,17.915,17.04,17.65,1543068,16.8704125037096,17.6332228707093,16.7719853595806,17.3723909387674,1567726.07155779,0.0,1.0
2016-02-10,17.1,17.33,16.67,17.2,1118231,16.831041646058,17.0574240775547,16.4078049263033,16.929468790187,1136100.21899497,0.0,1.0
2016-02-11,16.92,17.25,16.52,16.8,1007757,16.6538727866258,16.9786823622515,16.2601642101098,16.535760213671,1023860.85557789,0.0,1.0
2016-02-12,16.74,17.45,16.7,17.13,1276904,16.4767039271936,17.1755366505094,16.437333069542,16.8605697892967,1297308.79758794,0.0,1.0
2016-02-16,17.92,17.94,16.97,17.12,798911,17.6381442279157,17.6578296567415,16.7030863586903,16.8507270748838,811677.517487438,0.0,1.0
2016-02-17,18.14,18.56,17.8,18.0,909924,17.8546839449995,18.2680779503413,17.5200316549609,17.7168859432189,924464.494070352,0.0,1.0
2016-02-18,18.44,18.7,18.04,18.24,654818,18.1499653773865,18.4058759521219,17.7562568008705,17.9531110891285,665281.925829145,0.0,1.0
2016-02-19,17.93,18.88,17.83,18.39,671405,17.6479869423286,18.5830448115541,17.5495597981996,18.100751805322,682133.984422111,0.0,1.0
2016-02-22,18.1,18.73,17.76,18.1,980353,17.8153130873479,18.4354040953606,17.4806607973093,17.8153130873479,996018.942412061,0.0,1.0
2016-02-23,17.83,18.14,17.72,18.07,473530,17.5495597981996,17.8546839449995,17.4412899396577,17.7857849441092,481096.961809046,0.0,1.0
2016-02-24,18.12,18.19,17.38,17.63,605617,17.8349985161737,17.903897517064,17.1066376496192,17.3527055099416,615294.69879397,0.0,1.0
2016-02-25,18.1,18.14,17.58,18.13,863333,17.8153130873479,17.8546839449995,17.3034919378771,17.8448412305866,877128.974572865,0.0,1.0
2016-02-26,18.37,18.54,18.02,18.16,628525,18.0810663764962,18.2483925215155,17.7365713720447,17.8743693738253,638568.766331658,0.0,1.0
2016-02-29,18.26,18.59,18.16,18.33,584550,17.9727965179543,18.29760609358,17.8743693738253,18.0416955188446,593891.050251256,0.0,1.0
2016-03-01,18.91,18.93,18.3,18.53,476816,18.6125729547928,18.6322583836186,18.0121673756059,18.2385498071026,484435.471758793,0.0,1.0
2016-03-02,18.66,19.12,18.36,19.04,491523,18.3665050944703,18.8192699574636,18.0712236620833,18.7405282421605,499377.488140703,0.0,1.0
2016-03-03,19.64,19.67,18.63,18.71,490042,19.3310911069344,19.3606192501731,18.3369769512316,18.4157186665348,497872.821909548,0.0,1.0
2016-03-04,19.62,19.8,19.16,19.76,883251,19.3114056781086,19.4885745375408,18.8586408151152,19.4492036798892,897365.262211056,0.0,1.0
2016-03-07,21.25,21.3,19.5,19.53,1097707,20.9157681274112,20.9649816994757,19.1932931051538,19.2228212483925,1115248.24753769,0.0,1.0
2016-03-08,21.14,21.34,20.845,21.19,963822,20.8074982688693,21.0043525571273,20.5171381936888,20.8567118409338,979223.778693469,0.0,1.0
2016-03-09,21.16,21.6,21.1,21.33,827521,20.8271836976951,21.2602631318627,20.7681274112177,20.9945098427144,840744.702412061,0.0,1.0
2016-03-10,20.97,21.31,20.63,21.22,410948,20.64017212385,20.9748244138886,20.3055198338115,20.8862399841725,417514.907738694,0.0,1.0
2016-03-11,21.38,21.41,21.01,21.18,278166,21.0437234147789,21.0732515580176,20.6795429815016,20.8468691265209,282611.064723618,0.0,1.0
2016-03-14,20.67,21.55,20.02,21.21,1558343,20.3448906914631,21.2110495597982,19.7051142546246,20.8763972697596,1583245.16452261,0.0,1.0
2016-03-15,18.58,20.6,18.36,20.6,1458916,18.2877633791671,20.2759916905728,18.0712236620833,20.2759916905728,1482229.33105527,0.0,1.0
2016-03-16,18.66,18.8,18.41,18.53,672843,18.3665050944703,18.5043030962509,18.1204372341478,18.2385498071026,683594.963517587,0.0,1.0
2016-03-17,19.38,19.5,18.59,18.71,702277,19.075180532199,19.1932931051538,18.29760609358,18.4157186665348,713499.315879398,0.0,1.0
2016-03-18,19.4,19.64,19.27,19.34,1158170,19.0948659610248,19.3310911069344,18.9669106736571,19.0358096745474,1176677.44020101,0.0,1.0
2016-03-21,19.44,19.53,19.16,19.38,402922,19.1342368186764,19.2228212483925,18.8586408151152,19.075180532199,409360.653065327,0.0,1.0
2016-03-22,18.79,19.4,18.77,19.32,367533,18.494460381838,19.0948659610248,18.4747749530122,19.0161242457216,373406.140402009,0.0,1.0
2016-03-23,18.14,18.765,18.14,18.72,373523,17.8546839449995,18.4698535958057,17.8546839449995,18.4255613809477,379491.86,0.0,1.0
2016-03-24,18.25,18.3,17.81,18.07,285512,17.9629538035414,18.0121673756059,17.5298743693738,17.7857849441092,290074.453065327,0.0,1.0
2016-03-28,18.15,18.47,18.045,18.25,306709,17.8645266594124,18.1794935206252,17.761178158077,17.9629538035414,311610.178994975,0.0,1.0
2016-03-29,18.41,18.51,17.91,18.12,507706,18.1204372341478,18.2188643782768,17.6283015135028,17.8349985161737,515819.090854271,0.0,1.0
2016-03-30,17.22,17.85,16.85,16.96,1514304,16.9491542190128,17.5692452270254,16.5849737857355,16.6932436442774,1538502.42572864,0.0,1.0
2016-03-31,17.27,17.46,17.18,17.28,1224893,16.9983677910773,17.1853793649223,16.9097833613612,17.0082105054902,1244466.66703517,0.0,1.0
2016-04-01,17.3,17.44,16.91,17.09,1121529,17.027895934316,17.1656939360965,16.6440300722129,16.8211989316451,1139450.92070351,0.0,1.0
2016-04-04,17.22,17.7,17.17,17.29,644942,16.9491542190128,17.4216045108319,16.8999406469483,17.0180532199031,655248.108341707,0.0,1.0
2016-04-05,16.83,17.08,16.8,17.03,710654,16.5652883569097,16.8113562172322,16.535760213671,16.7621426451677,722010.179497487,0.0,1.0
2016-04-06,16.9,17.1,16.56,16.87,616450,16.6341873578,16.831041646058,16.2995350677614,16.6046592145613,626300.809045225,0.0,1.0
2016-04-07,16.74,17.04,16.63,16.69,756487,16.4767039271936,16.7719853595806,16.3684340686517,16.4274903551291,768575.586231155,0.0,1.0
2016-04-08,16.81,17.07,16.72,16.95,540163,16.5456029280839,16.8015135028193,16.4570184983678,16.6834009298645,548794.750452261,0.0,1.0
2016-04-11,16.84,17.12,16.75,16.85,545190,16.5751310713226,16.8507270748838,16.4865466416065,16.5849737857355,553902.081407035,0.0,1.0
2016-04-12,16.93,17.065,16.71,16.91,614482,16.6637155010387,16.7965921456128,16.4471757839549,16.6440300722129,624301.360603014,0.0,1.0
2016-04-13,17.43,17.45,16.85,16.95,1087012,17.1558512216837,17.1755366505094,16.5849737857355,16.6834009298645,1104382.34251256,0.0,1.0
2016-04-14,17.1,17.51,17.1,17.44,622180,16.831041646058,17.2345929369868,16.831041646058,17.1656939360965,632122.373869346,0.0,1.0
2016-04-15,17.32,17.6,17.1,17.1,1110353,17.0475813631418,17.3231773667029,16.831041646058,16.831041646058,1128096.32934673,0.0,1.0
2016-04-18,17.58,17.77,17.06,17.15,834404,17.3034919378771,17.4905035117222,16.7916707884064,16.8802552181225,847737.692060303,0.0,1.0
2016-04-19,17.73,18.16,17.55,17.68,690224,17.4511326540706,17.8743693738253,17.2739637946384,17.4019190820061,701253.710150755,0.0,1.0
2016-04-20,17.14,17.35,16.84,17.32,1839902,16.8704125037096,17.0771095063805,16.5751310713226,17.0475813631418,1869303.44904522,0.0,1.0
2016-04-21,17.17,17.2416,16.92,17.1,818163,16.8999406469483,16.9704144821446,16.6538727866258,16.831041646058,831237.162512561,0.0,1.0
2016-04-22,17.04,17.37,17.025,17.18,1398479,16.7719853595806,17.0967949352063,16.7572212879612,16.9097833613612,1420826.55386934,0.0,1.0
2016-04-25,16.92,17.14,16.83,17.05,1130521,16.6538727866258,16.8704125037096,16.5652883569097,16.7818280739935,1148586.6119598,0.0,1.0
2016-04-26,17.3,17.62,17.0,17.05,1923472,17.027895934316,17.3428627955287,16.732614501929,16.7818280739935,1954208.88924623,0.0,1.0
2016-04-27,17.45,17.55,17.225,17.33,1528353,17.1755366505094,17.2739637946384,16.9540755762192,17.0574240775547,1552775.92733669,0.0,1.0
2016-04-28,17.52,17.96,17.39,17.4,1404037,17.2444356513997,17.6775150855673,17.1164803640321,17.126323078445,1426473.37015076,0.0,1.0
2016-04-29,17.35,17.7,17.285,17.5,1048220,17.0771095063805,17.4216045108319,17.0131318626966,17.2247502225739,1064970.45025125,0.0,1.0
2016-05-02,17.24,17.74,17.04,17.52,2031883,16.9688396478386,17.4609753684835,16.7719853595806,17.2444356513997,2064352.28613065,0.0,1.0
2016-05-03,16.58,17.19,16.49,17.1,2458425,16.3192204965872,16.9196260757741,16.2306360668711,16.831041646058,2497710.38442211,0.0,1.0
2016-05-04,16.46,16.69,16.23,16.56,1364425,16.2011079236324,16.4274903551291,15.9747254921357,16.2995350677614,1386228.37437186,0.0,1.0
2016-05-05,15.99,16.63,15.99,16.52,1323504,15.7385003462261,16.3684340686517,15.7385003462261,16.2601642101098,1344653.46090453,0.0,1.0
2016-05-06,19.31,19.85,17.58,18.25,5860635,19.0062815313087,19.5377881096053,17.3034919378771,17.9629538035414,5954287.35829147,0.0,1.0
2016-05-09,18.79,19.37,18.76,19.22,1254253,18.494460381838,19.0653378177861,18.4649322385993,18.9176971015926,1274295.83688442,0.0,1.0
2016-05-10,19.85,20.21,18.47,18.83,2982793,19.5377881096053,19.8921258284697,18.1794935206252,18.5338312394896,3030457.73236181,0.0,1.0
2016-05-11,19.71,19.96,19.37,19.63,875861,19.3999901078247,19.6460579681472,19.0653378177861,19.3212483925215,889857.170753769,0.0,1.0
2016-05-12,19.47,19.8011,18.97,19.73,811496,19.1637649619151,19.4896572361262,18.6716292412702,19.4196755366505,824463.624522614,0.0,1.0
2016-05-13,19.17,19.78,19.0705,19.52,641941,18.8684835295281,19.468889108715,18.7705485211198,19.2129785339796,652199.152663318,0.0,1.0
2016-05-16,19.26,19.53,19.11,19.16,648900,18.9570679592442,19.2228212483925,18.8094272430507,18.8586408151152,659269.356783921,0.0,1.0
2016-05-17,19.42,19.7095,19.24,19.26,676109,19.1145513898506,19.3994979721041,18.9373825304184,18.9570679592442,686913.153869348,0.0,1.0
2016-05-18,19.35,19.58,19.2,19.38,508223,19.0456523889603,19.272034820457,18.8980116727668,19.075180532199,516344.352462313,0.0,1.0
2016-05-19,19.1,19.4299,19.015,19.19,357651,18.7995845286379,19.1242956771194,18.7159214561282,18.8881689583539,363366.227035175,0.0,1.0
2016-05-20,19.33,19.56,19.11,19.18,630752,19.0259669601345,19.2523493916312,18.8094272430507,18.878326243941,640831.35356784,0.0,1.0
2016-05-23,19.53,19.795,19.24,19.25,612931,19.2228212483925,19.4836531803344,18.9373825304184,18.9472252448313,622725.575778895,0.0,1.0
2016-05-24,20.2,20.44,18.97,19.71,1068316,19.8822831140568,20.1185082599664,18.6716292412702,19.3999901078247,1085387.58231156,0.0,1.0
2016-05-25,17.57,20.02,17.34,19.91,3717695,17.2936492234642,19.7051142546246,17.0672667919676,19.5968443960827,3777103.39246232,0.0,1.0
2016-05-26,17.54,17.74,17.35,17.63,1107455,17.2641210802255,17.4609753684835,17.0771095063805,17.3527055099416,1125152.01959799,0.0,1.0
2016-05-27,17.83,17.88,17.43,17.6,935974,17.5495597981996,17.5987733702641,17.1558512216837,17.3231773667029,950930.770452262,0.0,1.0
2016-05-31,18.1,18.17,17.9,17.93,1068247,17.8153130873479,17.8842120882382,17.6184587990899,17.6479869423286,1085317.47969849,0.0,1.0
2016-06-01,18.2,18.25,17.69,17.92,774591,18.0909090909091,18.1406093906094,17.583966033966,17.8125874125874,779261.900502512,0.18,1.0
2016-06-02,15.84,16.14,15.36,16.06,2724109,15.7450549450549,16.0432567432567,15.2679320679321,15.9637362637363,2740535.78793971,0.0,1.0
2016-06-03,16.22,16.4,15.735,15.84,1692721,16.1227772227772,16.3016983016983,15.6406843156843,15.7450549450549,1702928.36281407,0.0,1.0
2016-06-06,16.5,16.9,16.23,16.37,1009518,16.4010989010989,16.7987012987013,16.1327172827173,16.2718781218781,1015605.54572864,0.0,1.0
2016-06-07,16.63,16.8,16.29,16.51,698184,16.5303196803197,16.6993006993007,16.1923576423576,16.411038961039,702394.154773869,0.0,1.0
2016-06-08,16.72,16.76,16.5,16.63,563622,16.6197802197802,16.6595404595405,16.4010989010989,16.5303196803197,567020.725628141,0.0,1.0
2016-06-09,16.7,16.925,16.56,16.61,466452,16.5999000999001,16.8235514485514,16.4607392607393,16.5104395604396,469264.775879397,0.0,1.0
2016-06-10,16.73,16.98,16.59,16.67,677423,16.6297202797203,16.8782217782218,16.4905594405594,16.5700799200799,681507.96281407,0.0,1.0
2016-06-13,17.07,17.31,16.52,16.7,921885,16.9676823176823,17.2062437562438,16.420979020979,16.5999000999001,927444.105527639,0.0,1.0
2016-06-14,16.97,17.43,16.85,17.07,991637,16.8682817182817,17.3255244755245,16.749000999001,16.9676823176823,997616.720603016,0.0,1.0
2016-06-15,17.28,17.435,17.01,17.13,869157,17.1764235764236,17.3304945054945,16.908041958042,17.0273226773227,874398.147738692,0.0,1.0
2016-06-16,17.37,17.44,16.91,17.17,655327,17.2658841158841,17.3354645354645,16.8086413586414,17.0670829170829,659278.720603016,0.0,1.0
2016-06-17,17.86,18.29,17.42,17.48,1370000,17.7529470529471,18.1803696303696,17.3155844155844,17.3752247752248,1378261.30653266,0.0,1.0
2016-06-20,17.9,18.22,17.775,18.03,855817,17.7927072927073,18.1107892107892,17.6684565434565,17.9219280719281,860977.705527638,0.0,1.0
2016-06-21,17.63,17.92,17.385,17.91,1229831,17.5243256743257,17.8125874125874,17.2807942057942,17.8026473526474,1237247.06633166,0.0,1.0
2016-06-22,18.02,18.12,17.65,17.67,834043,17.911988011988,18.0113886113886,17.5442057942058,17.5640859140859,839072.405025126,0.0,1.0
2016-06-23,18.48,18.4967,18.13,18.27,805585,18.3692307692308,18.3858306693307,18.0213286713287,18.1604895104895,810442.798994974,0.0,1.0
2016-06-24,17.51,17.77,17.425,17.6,1060873,17.405044955045,17.6634865134865,17.3205544455544,17.4945054945055,1067270.2241206,0.0,1.0
2016-06-27,16.97,17.43,16.92,17.42,850137,16.8682817182817,17.3255244755245,16.8185814185814,17.3155844155844,855263.454271358,0.0,1.0
2016-06-28,16.75,17.2,16.58,17.13,710504,16.6496003996004,17.0969030969031,16.4806193806194,17.0273226773227,714788.446231156,0.0,1.0
2016-06-29,17.13,17.205,16.74,16.82,726737,17.0273226773227,17.1018731268731,16.6396603396603,16.7191808191808,731119.333668341,0.0,1.0
2016-06-30,17.84,17.84,17.13,17.13,682157,17.7330669330669,17.7330669330669,17.0273226773227,17.0273226773227,686270.50954774,0.0,1.0
2016-07-01,18.86,18.89,17.76,17.9,1018776,18.746953046953,18.7767732267732,17.6535464535465,17.7927072927073,1024919.37286432,0.0,1.0
2016-07-05,18.23,18.86,18.11,18.7,973970,18.1207292707293,18.746953046953,18.0014485514486,18.5879120879121,979843.185929647,0.0,1.0
2016-07-06,18.89,18.925,18.05,18.23,1239848,18.7767732267732,18.8115634365634,17.9418081918082,18.1207292707293,1247324.47035176,0.0,1.0
2016-07-07,19.35,19.41,18.86,18.86,1276842,19.234015984016,19.2936563436563,18.746953046953,18.746953046953,1284541.54974874,0.0,1.0
2016-07-08,19.97,20.04,19.48,19.65,877668,19.8502997002997,19.9198801198801,19.3632367632368,19.5322177822178,882960.470351759,0.0,1.0
2016-07-11,20.41,20.5,20.0,20.04,497689,20.2876623376623,20.3771228771229,19.8801198801199,19.9198801198801,500690.139698493,0.0,1.0
2016-07-12,20.8,20.91,20.44,20.5,629607,20.6753246753247,20.7846653346653,20.3174825174825,20.3771228771229,633403.625125627,0.0,1.0
2016-07-13,21.29,21.5099,20.8,20.86,1351838,21.1623876123876,21.3809695304695,20.6753246753247,20.734965034965,1359989.78693467,0.0,1.0
2016-07-14,22.11,22.3399,21.3,21.3,1008070,21.9774725274725,22.2059945054945,21.1723276723277,21.1723276723277,1014148.81407035,0.0,1.0
2016-07-15,22.01,22.47,21.84,22.27,1051443,21.8780719280719,22.3353146853147,21.7090909090909,22.1365134865135,1057783.359799,0.0,1.0
2016-07-18,22.05,22.14,21.78,21.97,680407,21.9178321678322,22.0072927072927,21.6494505494506,21.8383116883117,684509.956783919,0.0,1.0
2016-07-19,21.95,22.2099,21.8899,22.06,583857,21.8184315684316,22.0767737262737,21.7586918081918,21.9277722277722,587377.745728642,0.0,1.0
2016-07-20,21.95,22.18,21.82,21.92,658081,21.8184315684316,22.0470529470529,21.6892107892108,21.7886113886114,662049.32763819,0.0,1.0
2016-07-21,22.2,22.59,21.9,21.99,367407,22.0669330669331,22.4545954045954,21.7687312687313,21.8581918081918,369622.519597989,0.0,1.0
2016-07-22,22.1,22.29,21.99,22.29,503287,21.9675324675325,22.1563936063936,21.8581918081918,22.1563936063936,506321.896482411,0.0,1.0
2016-07-25,21.89,22.14,21.84,22.01,298480,21.7587912087912,22.0072927072927,21.7090909090909,21.8780719280719,300279.879396985,0.0,1.0
2016-07-26,22.54,22.54,21.96,21.96,402576,22.4048951048951,22.4048951048951,21.8283716283716,21.8283716283716,405003.593969849,0.0,1.0
2016-07-27,22.11,22.54,21.89,22.53,460363,21.9774725274725,22.4048951048951,21.7587912087912,22.394955044955,463139.058291458,0.0,1.0
2016-07-28,22.11,22.27,21.79,22.1,217038,21.9774725274725,22.1365134865135,21.6593906093906,21.9675324675325,218346.771859297,0.0,1.0
2016-07-29,22.27,22.45,21.9,22.12,345889,22.1365134865135,22.3154345654346,21.7687312687313,21.9874125874126,347974.76281407,0.0,1.0
2016-08-01,22.4,22.53,22.08,22.26,288563,22.2657342657343,22.394955044955,21.9476523476523,22.1265734265734,290303.078391959,0.0,1.0
2016-08-02,22.03,22.515,22.02,22.25,250234,21.897952047952,22.380044955045,21.888011988012,22.1166333666334,251742.948743719,0.0,1.0
2016-08-03,22.34,22.5086,21.94,22.05,269035,22.2060939060939,22.3736833166833,21.8084915084915,21.9178321678322,270657.32160804,0.0,1.0
2016-08-04,22.4,22.5389,22.19,22.32,188492,22.2657342657343,22.4038016983017,22.056993006993,22.1862137862138,189628.635175879,0.0,1.0
2016-08-05,22.68,23.0,22.51,22.6,548658,22.5440559440559,22.8621378621379,22.3750749250749,22.4645354645355,551966.490452262,0.0,1.0
2016-08-08,22.91,23.02,22.71,22.81,349727,22.7726773226773,22.882017982018,22.5738761238761,22.6732767232767,351835.906532664,0.0,1.0
2016-08-09,22.5,22.92,22.48,22.9,242739,22.3651348651349,22.7826173826174,22.3452547452547,22.7627372627373,244202.752763819,0.0,1.0
2016-08-10,22.09,22.54,22.05,22.54,474660,21.9575924075924,22.4048951048951,21.9178321678322,22.4048951048951,477522.271356784,0.0,1.0
2016-08-11,22.51,22.71,22.15,22.24,423315,22.3750749250749,22.5738761238761,22.0172327672328,22.1066933066933,425867.653266332,0.0,1.0
2016-08-12,22.39,22.685,22.27,22.49,285397,22.2557942057942,22.549025974026,22.1365134865135,22.3551948051948,287117.986934673,0.0,1.0
2016-08-15,22.68,22.78,22.4,22.4,487537,22.5440559440559,22.6434565434565,22.2657342657343,22.2657342657343,490476.921608041,0.0,1.0
2016-08-16,21.87,22.64,21.6,22.6,676212,21.7389110889111,22.5042957042957,21.4705294705295,22.4645354645355,680289.660301507,0.0,1.0
2016-08-17,21.78,21.96,21.68,21.9,527534,21.6494505494506,21.8283716283716,21.5500499500499,21.7687312687313,530715.109547738,0.0,1.0
2016-08-18,21.94,22.19,21.78,21.79,640206,21.8084915084915,22.056993006993,21.6494505494506,21.6593906093906,644066.538693468,0.0,1.0
2016-08-19,25.63,25.8493,21.8548,22.0,3182355,25.4763736263736,25.6943591408591,21.7238021978022,21.8681318681319,3201545.08040201,0.0,1.0
2016-08-22,24.6,26.38,24.48,25.64,1411957,24.4525474525475,26.2218781218781,24.3332667332667,25.4863136863137,1420471.31356784,0.0,1.0
2016-08-23,24.36,24.89,24.2,24.75,1815295,24.213986013986,24.7408091908092,24.0549450549451,24.6016483516484,1826241.50251256,0.0,1.0
2016-08-24,23.84,24.25,23.72,24.2,1047794,23.6971028971029,24.1046453546454,23.5778221778222,24.0549450549451,1054112.35577889,0.0,1.0
2016-08-25,23.78,24.04,23.47,23.83,937049,23.6374625374625,23.8959040959041,23.3293206793207,23.6871628371628,942699.54673367,0.0,1.0
2016-08-26,23.48,24.2,23.03,23.33,1532927,23.3392607392607,24.0549450549451,22.891958041958,23.1901598401598,1542170.78090453,0.0,1.0
2016-08-29,23.47,23.5,23.27,23.4,781916,23.3293206793207,23.3591408591409,23.1305194805195,23.2597402597403,786631.071356783,0.0,1.0
2016-08-30,23.5,23.58,23.45,23.47,618803,23.3591408591409,23.4386613386613,23.3094405594406,23.3293206793207,622534.475376883,0.0,1.0
2016-08-31,23.04,23.21,22.74,23.12,705439,22.9018981018981,23.0708791208791,22.6036963036963,22.9814185814186,709692.903517588,0.0,1.0
2016-09-01,22.89,23.25,22.77,23.07,558417,22.7527972027972,23.1106393606394,22.6335164835165,22.9317182817183,561784.338693467,0.0,1.0
2016-09-02,22.66,23.09,22.5699,23.0,537437,22.5241758241758,22.9515984015984,22.4346158841159,22.8621378621379,540677.826130654,0.0,1.0
2016-09-06,22.91,23.04,22.52,22.69,524885,22.7726773226773,22.9018981018981,22.385014985015,22.553996003996,528050.135678392,0.0,1.0
2016-09-07,22.77,23.01,22.7,22.91,752662,22.6335164835165,22.8720779220779,22.5639360639361,22.7726773226773,757200.665326633,0.0,1.0
2016-09-08,22.74,22.8,22.54,22.78,417759,22.6036963036963,22.6633366633367,22.4048951048951,22.6434565434565,420278.149748744,0.0,1.0
2016-09-09,22.21,22.7,22.185,22.52,423042,22.0768731268731,22.5639360639361,22.052022977023,22.385014985015,425593.007035176,0.0,1.0
2016-09-12,22.79,22.89,21.89,22.01,627176,22.6533966033966,22.7527972027972,21.7587912087912,21.8780719280719,630957.965829146,0.0,1.0
2016-09-13,22.56,22.63,22.14,22.5,450279,22.4247752247752,22.4943556443556,22.0072927072927,22.3651348651349,452994.250251257,0.0,1.0
2016-09-14,22.93,23.4311,22.7,22.7,850886,22.7925574425574,23.2906538461538,22.5639360639361,22.5639360639361,856016.970854273,0.0,1.0
2016-09-15,23.17,23.415,23.04,23.05,900813,23.0311188811189,23.2746503496504,22.9018981018981,22.9118381618382,906245.038190954,0.0,1.0
2016-09-16,22.72,23.13,22.48,23.03,947484,22.5838161838162,22.9913586413586,22.3452547452547,22.891958041958,953197.471356783,0.0,1.0
2016-09-19,22.22,22.97,22.13,22.82,643013,22.0868131868132,22.8323176823177,21.9973526473526,22.6832167832168,646890.465326633,0.0,1.0
2016-09-20,22.64,22.75,21.91,22.28,535678,22.5042957042957,22.6136363636364,21.7786713286713,22.1464535464536,538908.219095477,0.0,1.0
2016-09-21,22.78,22.89,22.5,22.67,363153,22.6434565434565,22.7527972027972,22.3651348651349,22.5341158841159,365342.867336684,0.0,1.0
2016-09-22,23.02,23.08,22.78,22.87,497309,22.882017982018,22.9416583416583,22.6434565434565,22.7329170829171,500307.848241206,0.0,1.0
2016-09-23,22.43,23.04,22.43,22.82,684259,22.2955544455544,22.9018981018981,22.2955544455544,22.6832167832168,688385.184924624,0.0,1.0
2016-09-26,22.59,22.76,22.24,22.38,437087,22.4545954045954,22.6235764235764,22.1066933066933,22.2458541458541,439722.700502513,0.0,1.0
2016-09-27,22.9,23.13,22.64,22.78,568229,22.7627372627373,22.9913586413586,22.5042957042957,22.6434565434565,571655.506532662,0.0,1.0
2016-09-28,22.73,23.09,22.435,22.95,459961,22.5937562437562,22.9515984015984,22.3005244755245,22.8124375624376,462734.634170855,0.0,1.0
2016-09-29,22.68,22.89,22.58,22.78,441131,22.5440559440559,22.7527972027972,22.4446553446553,22.6434565434565,443791.086432162,0.0,1.0
2016-09-30,23.06,23.24,22.75,22.84,1029815,22.9217782217782,23.1006993006993,22.6136363636364,22.7030969030969,1036024.93969849,0.0,1.0
2016-10-03,23.03,23.19,22.86,23.07,514652,22.891958041958,23.050999000999,22.722977022977,22.9317182817183,517755.42914573,0.0,1.0
2016-10-04,22.79,23.27,22.76,23.01,405687,22.6533966033966,23.1305194805195,22.6235764235764,22.8720779220779,408133.353768844,0.0,1.0
2016-10-05,23.31,23.4,22.81,22.93,322436,23.1702797202797,23.2597402597403,22.6732767232767,22.7925574425574,324380.337688442,0.0,1.0
2016-10-06,23.33,23.42,23.2,23.26,286938,23.1901598401598,23.2796203796204,23.0609390609391,23.1205794205794,288668.279396985,0.0,1.0
2016-10-07,23.16,23.32,22.98,23.32,329084,23.0211788211788,23.1802197802198,22.8422577422577,23.1802197802198,331068.426130654,0.0,1.0
2016-10-10,23.49,23.54,23.3,23.33,395847,23.3492007992008,23.3989010989011,23.1603396603397,23.1901598401598,398234.017085427,0.0,1.0
2016-10-11,23.14,23.74,22.94,23.34,202443,23.0012987012987,23.5977022977023,22.8024975024975,23.2000999000999,203663.761809045,0.0,1.0
2016-10-12,23.03,23.41,22.96,23.23,170031,22.891958041958,23.2696803196803,22.8223776223776,23.0907592407592,171056.312562814,0.0,1.0
2016-10-13,23.34,25.0,22.47,22.82,1134271,23.2000999000999,24.8501498501499,22.3353146853147,22.6832167832168,1141110.82512563,0.0,1.0
2016-10-14,22.46,23.38,22.44,23.38,427446,22.3253746253746,23.2398601398601,22.3054945054945,23.2398601398601,430023.563819096,0.0,1.0
2016-10-17,22.39,22.53,22.09,22.38,234513,22.2557942057942,22.394955044955,21.9575924075924,22.2458541458541,235927.148743719,0.0,1.0
2016-10-18,22.23,22.65,22.18,22.65,405895,22.0967532467532,22.5142357642358,22.0470529470529,22.5142357642358,408342.608040202,0.0,1.0
2016-10-19,22.7,22.8,22.09,22.32,230277,22.5639360639361,22.6633366633367,21.9575924075924,22.1862137862138,231665.605025125,0.0,1.0
2016-10-20,22.33,22.68,22.24,22.63,287654,22.1961538461538,22.5440559440559,22.1066933066933,22.4943556443556,289388.596984925,0.0,1.0
2016-10-21,22.66,22.68,21.97,22.08,443470,22.5241758241758,22.5440559440559,21.8383116883117,21.9476523476523,446144.190954774,0.0,1.0
2016-10-24,22.77,24.1,22.6599,24.1,304395,22.6335164835165,23.9555444555445,22.5240764235764,23.9555444555445,306230.547738693,0.0,1.0
2016-10-25,23.06,23.17,22.84,22.9,440272,22.9217782217782,23.0311188811189,22.7030969030969,22.7627372627373,442926.906532664,0.0,1.0
2016-10-26,23.49,23.58,22.99,23.05,519609,23.3492007992008,23.4386613386613,22.8521978021978,22.9118381618382,522742.320603015,0.0,1.0
2016-10-27,23.5,23.72,23.3,23.64,431654,23.3591408591409,23.5778221778222,23.1603396603397,23.4983016983017,434256.938693467,0.0,1.0
2016-10-28,23.11,23.72,23.05,23.72,485254,22.9714785214785,23.5778221778222,22.9118381618382,23.5778221778222,488180.15477387,0.0,1.0
2016-10-31,22.7,23.35,22.6,23.1,572293,22.5639360639361,23.21003996004,22.4645354645355,22.9615384615385,575744.013065326,0.0,1.0
2016-11-01,22.75,23.45,22.475,22.8,784535,22.6136363636364,23.3094405594406,22.3402847152847,22.6633366633367,789265.864321607,0.0,1.0
2016-11-02,23.1,24.95,22.65,24.95,1084852,22.9615384615385,24.8004495504496,22.5142357642358,24.8004495504496,1091393.82110553,0.0,1.0
2016-11-03,23.4,23.625,22.7,23.1,856195,23.2597402597403,23.4833916083916,22.5639360639361,22.9615384615385,861357.984924622,0.0,1.0
2016-11-04,23.05,23.575,22.85,23.4,597516,22.9118381618382,23.4336913086913,22.713036963037,23.2597402597403,601119.111557788,0.0,1.0
2016-11-07,22.8,23.85,22.75,23.3,866591,22.6633366633367,23.707042957043,22.6136363636364,23.1603396603397,871816.674371858,0.0,1.0
2016-11-08,23.5,23.7,22.7,22.8,868764,23.3591408591409,23.5579420579421,22.5639360639361,22.6633366633367,874002.777889446,0.0,1.0
2016-11-09,25.5,25.9,23.8,23.8,3054023,25.3471528471528,25.7447552447552,23.6573426573427,23.6573426573427,3072439.21909548,0.0,1.0
2016-11-10,27.5,27.7,25.5,25.5,1957712,27.3351648351648,27.533966033966,25.3471528471528,25.3471528471528,1969517.29849246,0.0,1.0
2016-11-11,27.85,28.45,27.35,27.35,1469038,27.6830669330669,28.2794705294705,27.1860639360639,27.1860639360639,1477896.52060302,0.0,1.0
2016-11-14,27.9,28.25,27.575,27.95,1037180,27.7327672327672,28.0806693306693,27.4097152847153,27.7824675324675,1043434.3517588,0.0,1.0
2016-11-15,27.9,28.0,27.2,27.7,798506,27.7327672327672,27.8321678321678,27.036963036963,27.533966033966,803321.11155779,0.0,1.0
2016-11-16,28.3,28.45,27.65,27.85,996956,28.1303696303696,28.2794705294705,27.4842657342657,27.6830669330669,1002967.79497488,0.0,1.0
2016-11-17,28.2,28.7,27.95,28.15,1105475,28.030969030969,28.527972027972,27.7824675324675,27.9812687312687,1112141.18090452,0.0,1.0
2016-11-18,27.6,28.45,27.5,28.35,692457,27.4345654345654,28.2794705294705,27.3351648351648,28.1800699300699,696632.620100503,0.0,1.0
2016-11-21,28.0,28.15,27.7,27.8,712990,27.8321678321678,27.9812687312687,27.533966033966,27.6333666333666,717289.43718593,0.0,1.0
2016-11-22,28.25,28.4,27.65,28.2,1132965,28.0806693306693,28.2297702297702,27.4842657342657,28.030969030969,1139796.94974874,0.0,1.0
2016-11-23,29.25,29.5,27.95,27.95,1231688,29.0746753246753,29.3231768231768,27.7824675324675,27.7824675324675,1239115.26432161,0.0,1.0
2016-11-25,29.3,29.35,28.905,29.15,195150,29.1243756243756,29.1740759240759,28.7317432567433,28.9752747252747,196326.783919598,0.0,1.0
2016-11-28,29.65,29.775,29.0,29.35,751022,29.4722777222777,29.5965284715285,28.8261738261738,29.1740759240759,755550.775879398,0.0,1.0
2016-11-29,29.65,29.75,29.2,29.7,590702,29.4722777222777,29.5716783216783,29.024975024975,29.521978021978,594264.022110553,0.0,1.0
2016-11-30,29.85,30.05,29.45,29.7,1056299,29.85,30.05,29.45,29.7,1056299,0.18,1.0
2016-12-01,29.85,30.2,29.2,30.0,1102914,29.85,30.2,29.2,30.0,1102914,0.0,1.0
2016-12-02,29.45,30.0,29.35,30.0,929700,29.45,30.0,29.35,30.0,929700,0.0,1.0
2016-12-05,29.95,29.95,29.4,29.55,1005457,29.95,29.95,29.4,29.55,1005457,0.0,1.0
2016-12-06,31.15,31.25,29.7,29.95,1465270,31.15,31.25,29.7,29.95,1465270,0.0,1.0
2016-12-07,31.15,31.45,30.45,31.0,1258046,31.15,31.45,30.45,31.0,1258046,0.0,1.0
2016-12-08,31.0,31.75,30.655,31.15,1164693,31.0,31.75,30.655,31.15,1164693,0.0,1.0
2016-12-09,31.9,32.025,30.9409,31.0,1048604,31.9,32.025,30.9409,31.0,1048604,0.0,1.0
2016-12-12,31.3,31.75,30.725,31.75,557533,31.3,31.75,30.725,31.75,557533,0.0,1.0
2016-12-13,30.85,31.6,30.45,31.4,1408290,30.85,31.6,30.45,31.4,1408290,0.0,1.0
2016-12-14,30.85,32.45,30.1,32.15,1449012,30.85,32.45,30.1,32.15,1449012,0.0,1.0
2016-12-15,31.75,32.05,30.75,30.9,1970946,31.75,32.05,30.75,30.9,1970946,0.0,1.0
2016-12-16,31.9,32.375,31.4,32.0,1710546,31.9,32.375,31.4,32.0,1710546,0.0,1.0
2016-12-19,32.5,32.5,31.6,31.95,1328300,32.5,32.5,31.6,31.95,1328300,0.0,1.0
2016-12-20,32.35,32.85,32.05,32.7,643810,32.35,32.85,32.05,32.7,643810,0.0,1.0
2016-12-21,31.75,32.75,31.7,32.35,488094,31.75,32.75,31.7,32.35,488094,0.0,1.0
2016-12-22,32.15,32.2,30.1,30.1,661848,32.15,32.2,30.1,30.1,661848,0.0,1.0
2016-12-23,32.3,32.45,31.6,32.2,450603,32.3,32.45,31.6,32.2,450603,0.0,1.0
2016-12-27,32.2,32.55,32.05,32.35,1090342,32.2,32.55,32.05,32.35,1090342,0.0,1.0
2016-12-28,32.2,32.4,32.0,32.15,808924,32.2,32.4,32.0,32.15,808924,0.0,1.0
2016-12-29,31.25,32.3,31.2,32.25,523253,31.25,32.3,31.2,32.25,523253,0.0,1.0
2016-12-30,31.2,31.525,30.9,31.4,1126573,31.2,31.525,30.9,31.4,1126573,0.0,1.0
2017-01-03,31.35,31.65,30.8,31.1,675413,31.35,31.65,30.8,31.1,675413,0.0,1.0
2017-01-04,31.9,32.3,31.4,31.4,803506,31.9,32.3,31.4,31.4,803506,0.0,1.0
2017-01-05,31.65,32.0,31.4,31.8,483451,31.65,32.0,31.4,31.8,483451,0.0,1.0
2017-01-06,31.95,32.1,31.35,31.65,434744,31.95,32.1,31.35,31.65,434744,0.0,1.0
2017-01-09,32.6,32.8,31.6,31.8,1006502,32.6,32.8,31.6,31.8,1006502,0.0,1.0
2017-01-10,33.6,33.925,32.7,32.8,1390252,33.6,33.925,32.7,32.8,1390252,0.0,1.0
2017-01-11,34.45,34.475,33.3,33.65,1129925,34.45,34.475,33.3,33.65,1129925,0.0,1.0
2017-01-12,33.15,34.4,32.65,34.4,1133686,33.15,34.4,32.65,34.4,1133686,0.0,1.0
2017-01-13,33.0,33.7,32.975,33.25,577186,33.0,33.7,32.975,33.25,577186,0.0,1.0
2017-01-17,32.5,33.25,32.425,32.95,678694,32.5,33.25,32.425,32.95,678694,0.0,1.0
2017-01-18,32.9,33.075,32.26,32.65,330524,32.9,33.075,32.26,32.65,330524,0.0,1.0
2017-01-19,32.8,33.45,32.1,33.05,630388,32.8,33.45,32.1,33.05,630388,0.0,1.0
2017-01-20,33.65,33.75,32.75,32.75,637621,33.65,33.75,32.75,32.75,637621,0.0,1.0
2017-01-23,32.95,33.65,32.775,33.35,343147,32.95,33.65,32.775,33.35,343147,0.0,1.0
2017-01-24,32.9,33.25,32.65,32.95,818412,32.9,33.25,32.65,32.95,818412,0.0,1.0
2017-01-25,32.85,33.65,32.65,33.35,620654,32.85,33.65,32.65,33.35,620654,0.0,1.0
2017-01-26,32.8,33.1,32.55,32.55,282849,32.8,33.1,32.55,32.55,282849,0.0,1.0
2017-01-27,32.9,32.975,32.4,32.85,280790,32.9,32.975,32.4,32.85,280790,0.0,1.0
2017-01-30,32.85,32.85,32.1,32.65,910862,32.85,32.85,32.1,32.65,910862,0.0,1.0
2017-01-31,33.5,33.6,32.05,32.6,855824,33.5,33.6,32.05,32.6,855824,0.0,1.0
2017-02-01,33.3,33.7,32.875,33.5,1321513,33.3,33.7,32.875,33.5,1321513,0.0,1.0
2017-02-02,33.1,33.75,32.9,33.35,1477489,33.1,33.75,32.9,33.35,1477489,0.0,1.0
2017-02-03,33.15,33.65,31.65,32.9,2546237,33.15,33.65,31.65,32.9,2546237,0.0,1.0
2017-02-06,33.05,33.825,32.95,33.0,781751,33.05,33.825,32.95,33.0,781751,0.0,1.0
2017-02-07,32.3,33.2,32.225,33.2,402645,32.3,33.2,32.225,33.2,402645,0.0,1.0
2017-02-08,31.75,32.3,31.7,32.15,607855,31.75,32.3,31.7,32.15,607855,0.0,1.0
2017-02-09,32.7,33.1,31.75,31.95,726657,32.7,33.1,31.75,31.95,726657,0.0,1.0
2017-02-10,32.25,33.0,32.15,32.65,660093,32.25,33.0,32.15,32.65,660093,0.0,1.0
2017-02-13,32.45,33.0,32.3,32.4,657384,32.45,33.0,32.3,32.4,657384,0.0,1.0
2017-02-14,32.75,33.0,32.0,32.2,504720,32.75,33.0,32.0,32.2,504720,0.0,1.0
2017-02-15,33.0,33.1,32.4,32.55,425100,33.0,33.1,32.4,32.55,425100,0.0,1.0
2017-02-16,33.0,33.25,31.875,33.05,842519,33.0,33.25,31.875,33.05,842519,0.0,1.0
2017-02-17,33.0,33.35,32.4,32.9,627511,33.0,33.35,32.4,32.9,627511,0.0,1.0
2017-02-21,32.85,33.14,32.5,33.1,544093,32.85,33.14,32.5,33.1,544093,0.0,1.0
2017-02-22,32.9,32.95,32.55,32.85,278021,32.9,32.95,32.55,32.85,278021,0.0,1.0
2017-02-23,32.4,33.05,32.3,33.0,410732,32.4,33.05,32.3,33.0,410732,0.0,1.0
2017-02-24,32.55,32.925,32.05,32.2,393041,32.55,32.925,32.05,32.2,393041,0.0,1.0
2017-02-27,32.85,33.0,32.3,32.5,448553,32.85,33.0,32.3,32.5,448553,0.0,1.0
2017-02-28,32.15,32.8,32.0,32.7,1480619,32.15,32.8,32.0,32.7,1480619,0.0,1.0
2017-03-01,32.75,32.8,32.55,32.65,837586,32.75,32.8,32.55,32.65,837586,0.0,1.0
2017-03-02,32.45,32.9,32.3,32.65,385212,32.45,32.9,32.3,32.65,385212,0.0,1.0
2017-03-03,33.35,33.65,32.15,32.3,835628,33.35,33.65,32.15,32.3,835628,0.0,1.0
2017-03-06,33.35,33.45,32.725,33.1,589197,33.35,33.45,32.725,33.1,589197,0.0,1.0
2017-03-07,33.4,33.6,33.1,33.3,730845,33.4,33.6,33.1,33.3,730845,0.0,1.0
2017-03-08,33.1,33.55,33.025,33.55,424232,33.1,33.55,33.025,33.55,424232,0.0,1.0
2017-03-09,32.95,33.35,32.85,33.2,501765,32.95,33.35,32.85,33.2,501765,0.0,1.0
2017-03-10,33.2,33.55,32.95,33.0,685840,33.2,33.55,32.95,33.0,685840,0.0,1.0
2017-03-13,33.5,33.6,33.2,33.2,495920,33.5,33.6,33.2,33.2,495920,0.0,1.0
2017-03-14,33.0,33.35,32.5,33.35,458048,33.0,33.35,32.5,33.35,458048,0.0,1.0
2017-03-15,33.7,33.875,33.1,33.1,604281,33.7,33.875,33.1,33.1,604281,0.0,1.0
2017-03-16,33.85,34.075,33.6,33.75,496642,33.85,34.075,33.6,33.75,496642,0.0,1.0
2017-03-17,33.55,33.8,33.1,33.75,1021014,33.55,33.8,33.1,33.75,1021014,0.0,1.0
2017-03-20,33.6,33.775,33.4,33.4,256466,33.6,33.775,33.4,33.4,256466,0.0,1.0
2017-03-21,32.1,33.75,32.0,33.75,449511,32.1,33.75,32.0,33.75,449511,0.0,1.0
2017-03-22,32.95,33.125,31.56,31.95,617842,32.95,33.125,31.56,31.95,617842,0.0,1.0
2017-03-23,32.9,33.125,32.75,32.9,547714,32.9,33.125,32.75,32.9,547714,0.0,1.0
2017-03-24,33.2,33.35,32.8,32.95,666252,33.2,33.35,32.8,32.95,666252,0.0,1.0
2017-03-27,33.4,33.6,32.75,32.85,694789,33.4,33.6,32.75,32.85,694789,0.0,1.0
2017-03-28,34.45,34.6,33.15,33.35,514023,34.45,34.6,33.15,33.35,514023,0.0,1.0
2017-03-29,34.45,34.85,34.25,34.35,584434,34.45,34.85,34.25,34.35,584434,0.0,1.0
2017-03-30,35.4,35.45,34.0,34.5,541680,35.4,35.45,34.0,34.5,541680,0.0,1.0
2017-03-31,35.45,35.9,35.25,35.3,672526,35.45,35.9,35.25,35.3,672526,0.0,1.0
2017-04-03,34.5,36.0,34.3,35.55,1113172,34.5,36.0,34.3,35.55,1113172,0.0,1.0
2017-04-04,35.3,35.4,34.2,34.35,801762,35.3,35.4,34.2,34.35,801762,0.0,1.0
2017-04-05,35.4,36.15,35.2,35.6,687414,35.4,36.15,35.2,35.6,687414,0.0,1.0
2017-04-06,35.75,35.925,34.95,35.45,853222,35.75,35.925,34.95,35.45,853222,0.0,1.0
2017-04-07,35.55,35.95,35.5,35.7,652918,35.55,35.95,35.5,35.7,652918,0.0,1.0
2017-04-10,35.55,35.95,35.375,35.7,545661,35.55,35.95,35.375,35.7,545661,0.0,1.0
2017-04-11,35.85,35.9322,35.3,35.5,977029,35.85,35.9322,35.3,35.5,977029,0.0,1.0
2017-04-12,34.7,35.85,34.7,35.75,404277,34.7,35.85,34.7,35.75,404277,0.0,1.0
2017-04-13,34.25,34.8,33.85,34.7,776934,34.25,34.8,33.85,34.7,776934,0.0,1.0
2017-04-17,34.35,34.6,34.0501,34.5,609508,34.35,34.6,34.0501,34.5,609508,0.0,1.0
2017-04-18,34.05,34.375,33.9,34.2,621102,34.05,34.375,33.9,34.2,621102,0.0,1.0
2017-04-19,35.4,35.5,34.2,34.2,852119,35.4,35.5,34.2,34.2,852119,0.0,1.0
2017-04-20,35.9,35.95,35.3,35.55,1627000,35.9,35.95,35.3,35.55,1627000,0.0,1.0
2017-04-21,35.8,36.05,35.55,35.8,447664,35.8,36.05,35.55,35.8,447664,0.0,1.0
2017-04-24,36.6,36.65,36.0,36.25,666728,36.6,36.65,36.0,36.25,666728,0.0,1.0
2017-04-25,37.05,37.2,36.5,36.75,1396149,37.05,37.2,36.5,36.75,1396149,0.0,1.0
2017-04-26,38.05,38.35,37.1,37.2,1834241,38.05,38.35,37.1,37.2,1834241,0.0,1.0
2017-04-27,38.05,38.375,37.825,38.1,982593,38.05,38.375,37.825,38.1,982593,0.0,1.0
2017-04-28,37.85,38.25,37.7,38.1,837191,37.85,38.25,37.7,38.1,837191,0.0,1.0
2017-05-01,38.15,38.25,37.45,37.95,926800,38.15,38.25,37.45,37.95,926800,0.0,1.0
2017-05-02,37.85,38.2,37.7,38.05,668400,37.85,38.2,37.7,38.05,668400,0.0,1.0
2017-05-03,38.05,38.175,37.4,37.6,1079124,38.05,38.175,37.4,37.6,1079124,0.0,1.0
2017-05-04,38.3,38.35,37.95,38.15,1189567,38.3,38.35,37.95,38.15,1189567,0.0,1.0
2017-05-05,37.75,37.92,34.45,35.95,2267500,37.75,37.92,34.45,35.95,2267500,0.0,1.0
2017-05-08,39.75,39.825,37.65,37.65,1371635,39.75,39.825,37.65,37.65,1371635,0.0,1.0
2017-05-09,39.95,40.4,39.75,39.75,1333315,39.95,40.4,39.75,39.75,1333315,0.0,1.0
2017-05-10,40.1,40.25,39.55,39.9,773222,40.1,40.25,39.55,39.9,773222,0.0,1.0
2017-05-11,40.65,40.7,39.65,39.85,900048,40.65,40.7,39.65,39.85,900048,0.0,1.0
2017-05-12,39.7,40.65,39.2,40.45,664480,39.7,40.65,39.2,40.45,664480,0.0,1.0
2017-05-15,39.6,39.9,39.4,39.8,631613,39.6,39.9,39.4,39.8,631613,0.0,1.0
2017-05-16,39.05,39.725,39.0,39.5,605429,39.05,39.725,39.0,39.5,605429,0.0,1.0
2017-05-17,36.5,38.75,35.5,38.45,1761843,36.5,38.75,35.5,38.45,1761843,0.0,1.0
2017-05-18,35.95,36.4,35.575,36.25,1235406,35.95,36.4,35.575,36.25,1235406,0.0,1.0
2017-05-19,36.8,37.2,36.05,36.05,989131,36.8,37.2,36.05,36.05,989131,0.0,1.0
2017-05-22,36.95,37.35,36.5,36.9,536841,36.95,37.35,36.5,36.9,536841,0.0,1.0
2017-05-23,36.9,37.05,36.455,37.0,481813,36.9,37.05,36.455,37.0,481813,0.0,1.0
2017-05-24,37.05,37.75,36.95,37.5,303533,37.05,37.75,36.95,37.5,303533,0.0,1.0
2017-05-25,37.2,37.625,36.9,37.0,886627,37.2,37.625,36.9,37.0,886627,0.0,1.0
2017-05-26,37.4,37.7,37.1,37.5,637403,37.4,37.7,37.1,37.5,637403,0.0,1.0
2017-05-30,37.2,37.75,37.0,37.15,503596,37.2,37.75,37.0,37.15,503596,0.0,1.0
2017-05-31,37.4,37.55,36.75,37.1,552719,37.4,37.55,36.75,37.1,552719,0.0,1.0
2017-06-01,38.45,38.45,37.4,37.55,464397,38.45,38.45,37.4,37.55,464397,0.0,1.0
2017-06-02,38.25,38.8,38.2,38.65,424735,38.25,38.8,38.2,38.65,424735,0.0,1.0
2017-06-05,38.0,38.35,37.9,38.3,356309,38.0,38.35,37.9,38.3,356309,0.0,1.0
2017-06-06,37.75,38.175,37.25,37.75,473026,37.75,38.175,37.25,37.75,473026,0.0,1.0
2017-06-07,37.6,37.875,37.4,37.45,420321,37.6,37.875,37.4,37.45,420321,0.0,1.0
2017-06-08,37.75,38.1,37.425,37.6,445080,37.75,38.1,37.425,37.6,445080,0.0,1.0
2017-06-09,37.85,38.25,37.5,38.0,369922,37.85,38.25,37.5,38.0,369922,0.0,1.0
2017-06-12,37.95,38.45,37.4,37.7,522516,37.95,38.45,37.4,37.7,522516,0.0,1.0
2017-06-13,38.2,38.3,37.7,37.9,530714,38.2,38.3,37.7,37.9,530714,0.0,1.0
2017-06-14,37.4,38.3262,37.05,38.25,393015,37.4,38.3262,37.05,38.25,393015,0.0,1.0
2017-06-15,37.3,37.45,36.6466,37.25,205535,37.3,37.45,36.6466,37.25,205535,0.0,1.0
2017-06-16,37.1,37.5,36.7625,36.9,599894,37.1,37.5,36.7625,36.9,599894,0.0,1.0
2017-06-19,37.6,37.8,37.15,37.2,340328,37.6,37.8,37.15,37.2,340328,0.0,1.0
2017-06-20,37.7,37.75,37.05,37.6,507917,37.7,37.75,37.05,37.6,507917,0.0,1.0
2017-06-21,37.8,37.95,37.15,37.7,466644,37.8,37.95,37.15,37.7,466644,0.0,1.0
2017-06-22,37.7,37.95,37.325,37.75,500014,37.7,37.95,37.325,37.75,500014,0.0,1.0
2017-06-23,37.4,38.0,37.4,37.7,485535,37.4,38.0,37.4,37.7,485535,0.0,1.0
2017-06-26,37.45,37.7,36.8,37.5,303028,37.45,37.7,36.8,37.5,303028,0.0,1.0
2017-06-27,37.2,37.6,37.1,37.3,354730,37.2,37.6,37.1,37.3,354730,0.0,1.0
2017-06-28,38.1,38.2,37.35,37.45,268728,38.1,38.2,37.35,37.45,268728,0.0,1.0
2017-06-29,38.15,38.4,37.85,38.25,930955,38.15,38.4,37.85,38.25,930955,0.0,1.0
2017-06-30,37.95,38.25,37.7,38.15,730992,37.95,38.25,37.7,38.15,730992,0.0,1.0
2017-07-03,37.85,38.35,37.7,38.35,273270,37.85,38.35,37.7,38.35,273270,0.0,1.0
2017-07-05,38.05,38.25,37.6,37.8,468187,38.05,38.25,37.6,37.8,468187,0.0,1.0
2017-07-06,36.0,37.8,36.0,37.75,670118,36.0,37.8,36.0,37.75,670118,0.0,1.0
2017-07-07,36.4,36.6,35.9,36.25,294733,36.4,36.6,35.9,36.25,294733,0.0,1.0
2017-07-10,35.45,36.5,35.45,36.5,410613,35.45,36.5,35.45,36.5,410613,0.0,1.0
2017-07-11,35.35,35.55,34.95,35.2,447297,35.35,35.55,34.95,35.2,447297,0.0,1.0
2017-07-12,35.5,36.15,35.3,35.4,441536,35.5,36.15,35.3,35.4,441536,0.0,1.0
2017-07-13,35.3,35.775,35.225,35.55,538136,35.3,35.775,35.225,35.55,538136,0.0,1.0
2017-07-14,34.95,35.55,34.85,35.5,347263,34.95,35.55,34.85,35.5,347263,0.0,1.0
2017-07-17,35.2,35.375,34.85,34.85,281591,35.2,35.375,34.85,34.85,281591,0.0,1.0
2017-07-18,34.9,35.35,34.8,35.05,435106,34.9,35.35,34.8,35.05,435106,0.0,1.0
2017-07-19,35.5,35.725,35.0,35.1,310071,35.5,35.725,35.0,35.1,310071,0.0,1.0
2017-07-20,35.55,35.75,35.4,35.7,216309,35.55,35.75,35.4,35.7,216309,0.0,1.0
2017-07-21,35.0,36.25,34.95,36.25,453576,35.0,36.25,34.95,36.25,453576,0.0,1.0
2017-07-24,34.5,35.25,34.4,35.0,284122,34.5,35.25,34.4,35.0,284122,0.0,1.0
2017-07-25,34.8,35.25,34.4,34.6,552479,34.8,35.25,34.4,34.6,552479,0.0,1.0
2017-07-26,33.5,34.9,33.2,34.75,498858,33.5,34.9,33.2,34.75,498858,0.0,1.0
2017-07-27,32.95,33.6,32.35,33.6,767969,32.95,33.6,32.35,33.6,767969,0.0,1.0
2017-07-28,32.95,33.5,32.8,32.85,720532,32.95,33.5,32.8,32.85,720532,0.0,1.0
2017-07-31,32.5,33.25,32.25,32.95,764337,32.5,33.25,32.25,32.95,764337,0.0,1.0
2017-08-01,32.45,32.95,32.3,32.7,787988,32.45,32.95,32.3,32.7,787988,0.0,1.0
2017-08-02,32.75,33.15,32.3,32.6,496040,32.75,33.15,32.3,32.6,496040,0.0,1.0
2017-08-03,33.2,33.25,32.7,32.8,304845,33.2,33.25,32.7,32.8,304845,0.0,1.0
2017-08-04,33.35,33.75,33.25,33.35,353886,33.35,33.75,33.25,33.35,353886,0.0,1.0
2017-08-07,33.75,33.9,33.4,33.4,264609,33.75,33.9,33.4,33.4,264609,0.0,1.0
2017-08-08,33.9,34.4,33.6,33.8,288456,33.9,34.4,33.6,33.8,288456,0.0,1.0
2017-08-09,33.2,33.9,33.1,33.75,420785,33.2,33.9,33.1,33.75,420785,0.0,1.0
2017-08-10,32.7,33.05,32.25,33.0,447450,32.7,33.05,32.25,33.0,447450,0.0,1.0
2017-08-11,33.25,33.9,32.2,32.55,400882,33.25,33.9,32.2,32.55,400882,0.0,1.0
2017-08-14,33.65,33.9,33.4,33.4,255544,33.65,33.9,33.4,33.4,255544,0.0,1.0
2017-08-15,33.4,34.05,33.35,33.8,340372,33.4,34.05,33.35,33.8,340372,0.0,1.0
2017-08-16,32.65,33.8,32.6,33.6,477101,32.65,33.8,32.6,33.6,477101,0.0,1.0
2017-08-17,31.35,32.95,31.15,32.5,581848,31.35,32.95,31.15,32.5,581848,0.0,1.0
2017-08-18,34.05,36.75,30.15,30.15,1609100,34.05,36.75,30.15,30.15,1609100,0.0,1.0
2017-08-21,33.9,34.2,32.95,33.95,543551,33.9,34.2,32.95,33.95,543551,0.0,1.0
2017-08-22,33.95,34.15,33.625,33.75,334197,33.95,34.15,33.625,33.75,334197,0.0,1.0
2017-08-23,33.9,34.15,33.5,33.65,314212,33.9,34.15,33.5,33.65,314212,0.0,1.0
2017-08-24,33.95,34.1,33.7,33.9,438244,33.95,34.1,33.7,33.9,438244,0.0,1.0
2017-08-25,34.0,34.2,33.75,34.05,369154,34.0,34.2,33.75,34.05,369154,0.0,1.0
2017-08-28,33.8,34.4,33.65,34.05,388752,33.8,34.4,33.65,34.05,388752,0.0,1.0
2017-08-29,33.85,34.325,33.4,33.6,308631,33.85,34.325,33.4,33.6,308631,0.0,1.0
2017-08-30,33.85,34.125,33.55,33.55,388553,33.85,34.125,33.55,33.55,388553,0.0,1.0
2017-08-31,34.2,34.35,33.8,33.8,344930,34.2,34.35,33.8,33.8,344930,0.0,1.0
2017-09-01,34.0,34.5,33.85,34.25,463061,34.0,34.5,33.85,34.25,463061,0.0,1.0
2017-09-05,33.95,34.55,33.65,33.9,557622,33.95,34.55,33.65,33.9,557622,0.0,1.0
2017-09-06,33.4,34.1,33.25,34.1,386559,33.4,34.1,33.25,34.1,386559,0.0,1.0
2017-09-07,34.35,34.4,33.225,33.55,584337,34.35,34.4,33.225,33.55,584337,0.0,1.0
2017-09-08,33.55,34.5,33.325,34.25,422243,33.55,34.5,33.325,34.25,422243,0.0,1.0
2017-09-11,33.75,34.25,33.5,33.95,340619,33.75,34.25,33.5,33.95,340619,0.0,1.0
2017-09-12,34.5,34.7,33.85,33.85,398324,34.5,34.7,33.85,33.85,398324,0.0,1.0
2017-09-13,34.7,34.85,34.125,34.5,422523,34.7,34.85,34.125,34.5,422523,0.0,1.0
2017-09-14,35.45,35.6,34.45,34.5,487236,35.45,35.6,34.45,34.5,487236,0.0,1.0
2017-09-15,35.3,35.6,35.15,35.55,1342770,35.3,35.6,35.15,35.55,1342770,0.0,1.0
2017-09-18,34.95,35.5,34.5,35.25,494231,34.95,35.5,34.5,35.25,494231,0.0,1.0
2017-09-19,31.4,34.95,31.375,34.95,1379936,31.4,34.95,31.375,34.95,1379936,0.0,1.0
2017-09-20,33.15,33.25,31.4,31.4,1038348,33.15,33.25,31.4,31.4,1038348,0.0,1.0
2017-09-21,33.25,33.3,32.75,33.2,548972,33.25,33.3,32.75,33.2,548972,0.0,1.0
2017-09-22,33.05,33.4,32.825,33.2,435860,33.05,33.4,32.825,33.2,435860,0.0,1.0
2017-09-25,33.05,33.575,32.65,33.05,372350,33.05,33.575,32.65,33.05,372350,0.0,1.0
2017-09-26,33.6,34.0,33.05,33.15,264446,33.6,34.0,33.05,33.15,264446,0.0,1.0
2017-09-27,34.8,34.95,33.75,33.85,438692,34.8,34.95,33.75,33.85,438692,0.0,1.0
2017-09-28,35.35,35.4,34.65,34.8,400436,35.35,35.4,34.65,34.8,400436,0.0,1.0
2017-09-29,35.85,35.95,34.9,35.25,545611,35.85,35.95,34.9,35.25,545611,0.0,1.0
2017-10-02,36.4,36.6,35.65,35.75,596927,36.4,36.6,35.65,35.75,596927,0.0,1.0
2017-10-03,36.25,37.2,36.1,36.55,449246,36.25,37.2,36.1,36.55,449246,0.0,1.0
2017-10-04,35.5,36.65,35.45,36.3,377217,35.5,36.65,35.45,36.3,377217,0.0,1.0
2017-10-05,35.35,36.1,35.25,35.6,281442,35.35,36.1,35.25,35.6,281442,0.0,1.0
2017-10-06,36.0,36.0,35.3,35.35,295900,36.0,36.0,35.3,35.35,295900,0.0,1.0
2017-10-09,35.05,36.1,35.0,36.0,319596,35.05,36.1,35.0,36.0,319596,0.0,1.0
2017-10-10,35.35,35.4539,34.9,35.3,293124,35.35,35.4539,34.9,35.3,293124,0.0,1.0
2017-10-11,35.5,35.75,35.3,35.4,220769,35.5,35.75,35.3,35.4,220769,0.0,1.0
2017-10-12,35.4,35.7,35.1,35.5,373980,35.4,35.7,35.1,35.5,373980,0.0,1.0
2017-10-13,35.45,35.85,35.3,35.45,377915,35.45,35.85,35.3,35.45,377915,0.0,1.0
2017-10-16,35.95,36.075,35.45,35.55,631805,35.95,36.075,35.45,35.55,631805,0.0,1.0
2017-10-17,35.45,36.2,35.4,35.95,513305,35.45,36.2,35.4,35.95,513305,0.0,1.0
2017-10-18,36.0,36.15,35.5,35.6,290208,36.0,36.15,35.5,35.6,290208,0.0,1.0
2017-10-19,35.9,36.075,35.475,35.85,191474,35.9,36.075,35.475,35.85,191474,0.0,1.0
2017-10-20,35.85,36.475,35.8,36.3,201852,35.85,36.475,35.8,36.3,201852,0.0,1.0
2017-10-23,35.55,36.05,35.55,35.9,365827,35.55,36.05,35.55,35.9,365827,0.0,1.0
2017-10-24,35.9,36.05,35.55,35.55,293589,35.9,36.05,35.55,35.55,293589,0.0,1.0
2017-10-25,35.85,36.025,35.5,35.75,442057,35.85,36.025,35.5,35.75,442057,0.0,1.0
2017-10-26,36.1,36.25,35.75,36.0,340044,36.1,36.25,35.75,36.0,340044,0.0,1.0
2017-10-27,36.3,36.7,36.05,36.1,354711,36.3,36.7,36.05,36.1,354711,0.0,1.0
2017-10-30,36.65,37.425,36.05,36.3,763245,36.65,37.425,36.05,36.3,763245,0.0,1.0
2017-10-31,36.95,37.1,36.45,36.9,720793,36.95,37.1,36.45,36.9,720793,0.0,1.0
2017-11-01,36.65,37.05,35.85,37.05,589132,36.65,37.05,35.85,37.05,589132,0.0,1.0
2017-11-02,36.15,37.25,35.9,36.8,543419,36.15,37.25,35.9,36.8,543419,0.0,1.0
2017-11-03,35.65,36.55,30.71,33.0,988140,35.65,36.55,30.71,33.0,988140,0.0,1.0
2017-11-06,36.6,37.1,35.4,35.45,592985,36.6,37.1,35.4,35.45,592985,0.0,1.0
2017-11-07,37.05,37.175,36.35,36.65,746312,37.05,37.175,36.35,36.65,746312,0.0,1.0
2017-11-08,37.9,38.0,36.85,36.85,781368,37.9,38.0,36.85,36.85,781368,0.0,1.0
2017-11-09,38.0,38.4,37.55,37.65,656951,38.0,38.4,37.55,37.65,656951,0.0,1.0
2017-11-10,38.15,38.45,37.55,37.85,482994,38.15,38.45,37.55,37.85,482994,0.0,1.0
2017-11-13,37.6,38.1,37.3,38.1,481679,37.6,38.1,37.3,38.1,481679,0.0,1.0
2017-11-14,37.35,37.5,37.05,37.45,371984,37.35,37.5,37.05,37.45,371984,0.0,1.0
2017-11-15,37.25,37.9,36.8,37.2,1027658,37.25,37.9,36.8,37.2,1027658,0.0,1.0
2017-11-16,38.25,38.3,37.2,37.35,399882,38.25,38.3,37.2,37.35,399882,0.0,1.0
2017-11-17,38.3,38.4,37.6,37.95,356090,38.3,38.4,37.6,37.95,356090,0.0,1.0
2017-11-20,37.85,38.45,37.6,38.45,584757,37.85,38.45,37.6,38.45,584757,0.0,1.0
2017-11-21,38.8,38.85,38.15,38.15,310936,38.8,38.85,38.15,38.15,310936,0.0,1.0
2017-11-22,38.65,38.9,38.4,38.8,362294,38.65,38.9,38.4,38.8,362294,0.0,1.0
2017-11-24,38.7,38.825,38.5,38.7,209935,38.7,38.825,38.5,38.7,209935,0.0,1.0
2017-11-27,38.7,38.875,38.55,38.65,635844,38.7,38.875,38.55,38.65,635844,0.0,1.0
2017-11-28,39.95,40.05,38.6,38.9,368922,39.95,40.05,38.6,38.9,368922,0.0,1.0
2017-11-29,41.05,41.2,39.9,40.05,400201,41.05,41.2,39.9,40.05,400201,0.0,1.0
2017-11-30,41.45,41.7,41.1,41.2,709537,41.45,41.7,41.1,41.2,709537,0.0,1.0
2017-12-01,40.2,41.55,39.6,41.45,979975,40.2,41.55,39.6,41.45,979975,0.0,1.0
2017-12-04,40.55,41.7,40.45,40.9,665483,40.55,41.7,40.45,40.9,665483,0.0,1.0
2017-12-05,43.9,44.71,40.85,41.25,2328242,43.9,44.71,40.85,41.25,2328242,0.0,1.0
2017-12-06,44.0,44.15,42.85,43.85,1031438,44.0,44.15,42.85,43.85,1031438,0.0,1.0
2017-12-07,43.8,44.25,43.6,43.95,771503,43.8,44.25,43.6,43.95,771503,0.0,1.0
2017-12-08,44.35,44.73,43.85,43.9,800558,44.35,44.73,43.85,43.9,800558,0.0,1.0
2017-12-11,44.75,44.8,44.18,44.6,580011,44.75,44.8,44.18,44.6,580011,0.0,1.0
2017-12-12,45.15,45.2,44.65,44.8,725929,45.15,45.2,44.65,44.8,725929,0.0,1.0
2017-12-13,45.25,45.48,45.0,45.15,873009,45.25,45.48,45.0,45.15,873009,0.0,1.0
2017-12-14,44.85,45.2,44.6,45.2,841376,44.85,45.2,44.6,45.2,841376,0.0,1.0
2017-12-15,45.3,45.75,44.85,44.9,1405543,45.3,45.75,44.85,44.9,1405543,0.0,1.0
2017-12-18,45.85,45.9,45.45,45.55,695130,45.85,45.9,45.45,45.55,695130,0.0,1.0
2017-12-19,45.45,46.0,45.35,45.95,598277,45.45,46.0,45.35,45.95,598277,0.0,1.0
2017-12-20,45.0,45.55,45.0,45.5,392574,45.0,45.55,45.0,45.5,392574,0.0,1.0
2017-12-21,45.1,45.25,44.73,45.1,368228,45.1,45.25,44.73,45.1,368228,0.0,1.0
2017-12-22,44.05,45.1,43.95,45.0,249240,44.05,45.1,43.95,45.0,249240,0.0,1.0
2017-12-26,43.85,44.3,43.68,44.05,145782,43.85,44.3,43.68,44.05,145782,0.0,1.0
2017-12-27,43.9,44.15,43.7,43.8,177170,43.9,44.15,43.7,43.8,177170,0.0,1.0
2017-12-28,42.65,44.0,42.55,44.0,410754,42.65,44.0,42.55,44.0,410754,0.0,1.0
2017-12-29,42.05,42.85,42.05,42.7,483059,42.05,42.85,42.05,42.7,483059,0.0,1.0
2018-01-02,43.25,43.35,41.76,42.0,924902,43.25,43.35,41.76,42.0,924902,0.0,1.0
2018-01-03,44.3,44.48,42.85,43.25,812104,44.3,44.48,42.85,43.25,812104,0.0,1.0
2018-01-04,44.15,44.58,44.0,44.2,698469,44.15,44.58,44.0,44.2,698469,0.0,1.0
2018-01-05,44.1,44.3,44.03,44.2,355467,44.1,44.3,44.03,44.2,355467,0.0,1.0
2018-01-08,45.2,45.2,44.05,44.1,705390,45.2,45.2,44.05,44.1,705390,0.0,1.0
2018-01-09,45.1,45.2,44.35,45.1,902205,45.1,45.2,44.35,45.1,902205,0.0,1.0
2018-01-10,44.95,45.05,44.55,44.55,512208,44.95,45.05,44.55,44.55,512208,0.0,1.0
2018-01-11,46.25,46.4,45.1,45.15,1607220,46.25,46.4,45.1,45.15,1607220,0.0,1.0
2018-01-12,46.3,46.55,45.78,46.15,1399271,46.3,46.55,45.78,46.15,1399271,0.0,1.0
2018-01-16,46.35,46.55,45.8,46.45,1160715,46.35,46.55,45.8,46.45,1160715,0.0,1.0
2018-01-17,45.6,46.65,45.4,46.65,675145,45.6,46.65,45.4,46.65,675145,0.0,1.0
2018-01-18,45.05,45.73,44.75,45.7,588526,45.05,45.73,44.75,45.7,588526,0.0,1.0
2018-01-19,45.25,45.35,44.8,44.9,535769,45.25,45.35,44.8,44.9,535769,0.0,1.0
2018-01-22,45.55,45.6,45.15,45.25,363250,45.55,45.6,45.15,45.25,363250,0.0,1.0
2018-01-23,46.1,46.2,45.26,45.5,416164,46.1,46.2,45.26,45.5,416164,0.0,1.0
2018-01-24,46.45,46.5,45.95,46.35,383370,46.45,46.5,45.95,46.35,383370,0.0,1.0
2018-01-25,46.45,46.65,46.2,46.5,435167,46.45,46.65,46.2,46.5,435167,0.0,1.0
2018-01-26,46.7,46.85,46.25,46.75,341968,46.7,46.85,46.25,46.75,341968,0.0,1.0
2018-01-29,46.25,46.75,46.03,46.55,300955,46.25,46.75,46.03,46.55,300955,0.0,1.0
2018-01-30,45.8,46.25,45.65,45.95,265347,45.8,46.25,45.65,45.95,265347,0.0,1.0
2018-01-31,46.0,46.25,45.65,46.15,488281,46.0,46.25,45.65,46.15,488281,0.0,1.0
2018-02-01,46.6,46.6,45.8,45.9,301550,46.6,46.6,45.8,45.9,301550,0.0,1.0
2018-02-02,45.5,46.45,45.45,46.25,380651,45.5,46.45,45.45,46.25,380651,0.0,1.0
2018-02-05,43.75,45.5,43.75,44.95,596754,43.75,45.5,43.75,44.95,596754,0.0,1.0
2018-02-06,43.95,44.35,42.45,42.8,637857,43.95,44.35,42.45,42.8,637857,0.0,1.0
2018-02-07,46.85,47.15,44.08,44.25,1037843,46.85,47.15,44.08,44.25,1037843,0.0,1.0
2018-02-08,44.85,47.1,44.85,46.85,1134028,44.85,47.1,44.85,46.85,1134028,0.0,1.0
2018-02-09,45.35,45.93,44.4,45.2,1295811,45.35,45.93,44.4,45.2,1295811,0.0,1.0
2018-02-12,46.0,46.25,44.65,45.45,934071,46.0,46.25,44.65,45.45,934071,0.0,1.0
2018-02-13,46.35,46.7,45.55,45.55,662624,46.35,46.7,45.55,45.55,662624,0.0,1.0
2018-02-14,47.1,47.25,45.95,45.95,819539,47.1,47.25,45.95,45.95,819539,0.0,1.0
2018-02-15,48.0,48.18,47.0,47.4,652393,48.0,48.18,47.0,47.4,652393,0.0,1.0
2018-02-16,47.95,48.55,47.8,47.85,559991,47.95,48.55,47.8,47.85,559991,0.0,1.0
2018-02-20,47.1,47.85,46.6,47.8,602592,47.1,47.85,46.6,47.8,602592,0.0,1.0
2018-02-21,47.15,47.9,46.7,47.3,630832,47.15,47.9,46.7,47.3,630832,0.0,1.0
2018-02-22,47.05,48.15,46.9,47.45,386833,47.05,48.15,46.9,47.45,386833,0.0,1.0
2018-02-23,48.05,48.1,46.7,47.25,410385,48.05,48.1,46.7,47.25,410385,0.0,1.0
2018-02-26,47.85,48.1,47.15,48.1,292438,47.85,48.1,47.15,48.1,292438,0.0,1.0
2018-02-27,46.85,48.05,46.85,47.85,453203,46.85,48.05,46.85,47.85,453203,0.0,1.0
2018-02-28,46.05,47.5,46.05,47.2,452947,46.05,47.5,46.05,47.2,452947,0.0,1.0
2018-03-01,45.75,46.45,45.2,46.2,513104,45.75,46.45,45.2,46.2,513104,0.0,1.0
2018-03-02,46.9,47.1,45.1,45.35,405107,46.9,47.1,45.1,45.35,405107,0.0,1.0
2018-03-05,47.9,48.1,46.55,46.55,485229,47.9,48.1,46.55,46.55,485229,0.0,1.0
2018-03-06,48.6,48.63,47.35,48.05,442321,48.6,48.63,47.35,48.05,442321,0.0,1.0
2018-03-07,49.0,49.05,48.25,48.35,673127,49.0,49.05,48.25,48.35,673127,0.0,1.0
2018-03-08,49.15,49.25,48.73,49.25,350554,49.15,49.25,48.73,49.25,350554,0.0,1.0
2018-03-09,49.65,49.7,48.85,49.25,475212,49.65,49.7,48.85,49.25,475212,0.0,1.0
2018-03-12,49.75,50.0,49.65,49.7,513303,49.75,50.0,49.65,49.7,513303,0.0,1.0
2018-03-13,49.5,49.95,48.3,48.95,548240,49.5,49.95,48.3,48.95,548240,0.0,1.0
2018-03-14,49.45,49.5,48.68,49.05,421466,49.45,49.5,48.68,49.05,421466,0.0,1.0
2018-03-15,49.4,49.95,49.15,49.6,373601,49.4,49.95,49.15,49.6,373601,0.0,1.0
2018-03-16,48.9,49.6,48.6,49.35,648274,48.9,49.6,48.6,49.35,648274,0.0,1.0
2018-03-19,49.1,49.4,48.45,48.9,319112,49.1,49.4,48.45,48.9,319112,0.0,1.0
2018-03-20,49.5,49.85,48.85,49.1,433749,49.5,49.85,48.85,49.1,433749,0.0,1.0
2018-03-21,49.05,49.65,49.05,49.5,227350,49.05,49.65,49.05,49.5,227350,0.0,1.0
2018-03-22,47.7,48.8,47.7,48.65,283516,47.7,48.8,47.7,48.65,283516,0.0,1.0
2018-03-23,46.75,47.8,46.75,47.75,292807,46.75,47.8,46.75,47.75,292807,0.0,1.0
2018-03-26,47.9,48.0,47.4,47.5,450845,47.9,48.0,47.4,47.5,450845,0.0,1.0
2018-03-27,47.2,48.35,46.9,48.25,282682,47.2,48.35,46.9,48.25,282682,0.0,1.0
2018-03-28,46.75,47.3,46.4,47.2,351978,46.75,47.3,46.4,47.2,351978,0.0,1.0
2018-03-29,47.55,47.95,47.0,47.0,358638,47.55,47.95,47.0,47.0,358638,0.0,1.0
2018-04-02,46.95,47.65,46.3,47.45,288311,46.95,47.65,46.3,47.45,288311,0.0,1.0
2018-04-03,47.25,47.55,46.9,47.05,280735,47.25,47.55,46.9,47.05,280735,0.0,1.0
2018-04-04,47.2,47.45,46.55,46.55,464470,47.2,47.45,46.55,46.55,464470,0.0,1.0
2018-04-05,47.7,47.83,47.25,47.45,302941,47.7,47.83,47.25,47.45,302941,0.0,1.0
2018-04-06,48.05,48.48,47.4,47.4,383621,48.05,48.48,47.4,47.4,383621,0.0,1.0
2018-04-09,48.2,48.95,48.2,48.35,350230,48.2,48.95,48.2,48.35,350230,0.0,1.0
2018-04-10,48.85,49.0,48.6,48.85,368949,48.85,49.0,48.6,48.85,368949,0.0,1.0
2018-04-11,49.3,49.4,48.6,48.75,311770,49.3,49.4,48.6,48.75,311770,0.0,1.0
2018-04-12,49.65,49.75,49.15,49.45,421326,49.65,49.75,49.15,49.45,421326,0.0,1.0
2018-04-13,49.5,50.0,49.28,49.95,417602,49.5,50.0,49.28,49.95,417602,0.0,1.0
2018-04-16,49.9,50.15,49.68,49.8,640322,49.9,50.15,49.68,49.8,640322,0.0,1.0
2018-04-17,49.6,50.05,49.4,50.05,571189,49.6,50.05,49.4,50.05,571189,0.0,1.0
2018-04-18,49.3,49.85,49.3,49.8,369528,49.3,49.85,49.3,49.8,369528,0.0,1.0
2018-04-19,49.3,49.55,49.15,49.3,260233,49.3,49.55,49.15,49.3,260233,0.0,1.0
2018-04-20,48.45,49.35,48.35,49.3,270363,48.45,49.35,48.35,49.3,270363,0.0,1.0
2018-04-23,48.3,48.9,48.15,48.65,225640,48.3,48.9,48.15,48.65,225640,0.0,1.0
2018-04-24,47.75,48.8,47.45,48.65,308274,47.75,48.8,47.45,48.65,308274,0.0,1.0
2018-04-25,47.65,48.1,47.4,47.7,507841,47.65,48.1,47.4,47.7,507841,0.0,1.0
2018-04-26,47.8,48.0,47.58,47.75,341650,47.8,48.0,47.58,47.75,341650,0.0,1.0
2018-04-27,47.75,48.08,47.6,47.8,355259,47.75,48.08,47.6,47.8,355259,0.0,1.0
2018-04-30,47.6,48.1,47.6,47.95,657722,47.6,48.1,47.6,47.95,657722,0.0,1.0
2018-05-01,47.15,47.7,46.6,47.45,330280,47.15,47.7,46.6,47.45,330280,0.0,1.0
2018-05-02,47.55,47.83,47.05,47.05,586048,47.55,47.83,47.05,47.05,586048,0.0,1.0
2018-05-03,47.4,47.8,47.1,47.4,522938,47.4,47.8,47.1,47.4,522938,0.0,1.0
2018-05-04,44.85,47.85,43.5,47.4,1078395,44.85,47.85,43.5,47.4,1078395,0.0,1.0
2018-05-07,46.0,47.38,45.3,45.65,801640,46.0,47.38,45.3,45.65,801640,0.0,1.0
2018-05-08,46.1,46.85,46.0,46.05,577175,46.1,46.85,46.0,46.05,577175,0.0,1.0
2018-05-09,46.05,46.6,45.95,46.2,387093,46.05,46.6,45.95,46.2,387093,0.0,1.0
2018-05-10,47.25,47.43,46.25,46.25,561929,47.25,47.43,46.25,46.25,561929,0.0,1.0
2018-05-11,46.45,47.3,46.35,47.3,333270,46.45,47.3,46.35,47.3,333270,0.0,1.0
2018-05-14,45.2,46.4,45.13,46.4,401647,45.2,46.4,45.13,46.4,401647,0.0,1.0
2018-05-15,45.85,46.25,45.15,45.15,407710,45.85,46.25,45.15,45.15,407710,0.0,1.0
2018-05-16,46.0,46.3,45.9,45.9,297086,46.0,46.3,45.9,45.9,297086,0.0,1.0
2018-05-17,46.6,46.78,46.0,46.05,366061,46.6,46.78,46.0,46.05,366061,0.0,1.0
2018-05-18,46.55,46.9,46.25,46.8,522237,46.55,46.9,46.25,46.8,522237,0.0,1.0
2018-05-21,46.95,47.08,46.6,46.75,339387,46.95,47.08,46.6,46.75,339387,0.0,1.0
2018-05-22,46.65,47.25,46.65,46.95,229127,46.65,47.25,46.65,46.95,229127,0.0,1.0
2018-05-23,46.75,46.8,46.35,46.4,189179,46.75,46.8,46.35,46.4,189179,0.0,1.0
2018-05-24,46.85,47.1,46.6,46.6,264177,46.85,47.1,46.6,46.6,264177,0.0,1.0
2018-05-25,47.0,47.1,46.65,46.85,216682,47.0,47.1,46.65,46.85,216682,0.0,1.0
2018-05-29,47.2,47.78,46.8,46.8,321369,47.2,47.78,46.8,46.8,321369,0.0,1.0
2018-05-30,47.5,48.1,47.25,47.55,352453,47.5,48.1,47.25,47.55,352453,0.0,1.0
2018-05-31,47.75,48.3,47.48,47.55,270594,47.75,48.3,47.48,47.55,270594,0.0,1.0
2018-06-01,48.2,48.35,47.65,48.0,239357,48.2,48.35,47.65,48.0,239357,0.0,1.0
2018-06-04,48.3,48.55,48.15,48.25,361593,48.3,48.55,48.15,48.25,361593,0.0,1.0
2018-06-05,48.65,48.7,48.2,48.35,249376,48.65,48.7,48.2,48.35,249376,0.0,1.0
2018-06-06,49.05,49.1,48.6,48.7,205094,49.05,49.1,48.6,48.7,205094,0.0,1.0
2018-06-07,48.85,49.2,48.65,49.0,221293,48.85,49.2,48.65,49.0,221293,0.0,1.0
2018-06-08,49.2,49.25,48.55,48.8,307199,49.2,49.25,48.55,48.8,307199,0.0,1.0
2018-06-11,49.3,49.5,49.1,49.1,291256,49.3,49.5,49.1,49.1,291256,0.0,1.0
2018-06-12,49.3,49.68,49.25,49.3,259942,49.3,49.68,49.25,49.3,259942,0.0,1.0
2018-06-13,49.2,49.7,48.9,49.25,362524,49.2,49.7,48.9,49.25,362524,0.0,1.0
2018-06-14,49.0,49.3,48.55,49.25,331866,49.0,49.3,48.55,49.25,331866,0.0,1.0
2018-06-15,48.8,48.95,48.4,48.95,729520,48.8,48.95,48.4,48.95,729520,0.0,1.0
2018-06-18,48.9,49.05,48.65,48.65,434216,48.9,49.05,48.65,48.65,434216,0.0,1.0
2018-06-19,48.9,49.1,48.2,48.65,376074,48.9,49.1,48.2,48.65,376074,0.0,1.0
2018-06-20,49.2,49.55,48.75,49.0,378288,49.2,49.55,48.75,49.0,378288,0.0,1.0
2018-06-21,49.25,49.45,49.0,49.1,321392,49.25,49.45,49.0,49.1,321392,0.0,1.0
2018-06-22,48.1,49.7,48.05,49.45,727002,48.1,49.7,48.05,49.45,727002,0.0,1.0
2018-06-25,47.0,48.05,46.55,48.05,360294,47.0,48.05,46.55,48.05,360294,0.0,1.0
2018-06-26,47.75,47.85,46.85,47.0,255502,47.75,47.85,46.85,47.0,255502,0.0,1.0
2018-06-27,46.8,47.78,46.7,47.7,182294,46.8,47.78,46.7,47.7,182294,0.0,1.0
2018-06-28,46.8,47.1,46.15,46.75,273904,46.8,47.1,46.15,46.75,273904,0.0,1.0
2018-06-29,48.1,48.63,47.2,47.2,566517,48.1,48.63,47.2,47.2,566517,0.0,1.0
2018-07-02,49.1,49.1,47.7,48.0,270627,49.1,49.1,47.7,48.0,270627,0.0,1.0
2018-07-03,49.4,49.55,49.1,49.1,256696,49.4,49.55,49.1,49.1,256696,0.0,1.0
2018-07-05,49.7,49.73,49.05,49.4,387182,49.7,49.73,49.05,49.4,387182,0.0,1.0
2018-07-06,50.65,50.65,49.65,49.7,342311,50.65,50.65,49.65,49.7,342311,0.0,1.0
2018-07-09,51.5,51.9,50.95,51.0,484996,51.5,51.9,50.95,51.0,484996,0.0,1.0
2018-07-10,51.9,52.0,51.48,51.55,330152,51.9,52.0,51.48,51.55,330152,0.0,1.0
2018-07-11,52.5,52.75,51.35,51.5,613377,52.5,52.75,51.35,51.5,613377,0.0,1.0
2018-07-12,52.65,52.9,52.2,52.6,375872,52.65,52.9,52.2,52.6,375872,0.0,1.0
2018-07-13,52.25,52.6,52.1,52.6,198558,52.25,52.6,52.1,52.6,198558,0.0,1.0
2018-07-16,52.1,52.43,51.75,52.35,326237,52.1,52.43,51.75,52.35,326237,0.0,1.0
2018-07-17,52.7,52.7,51.4,52.15,244003,52.7,52.7,51.4,52.15,244003,0.0,1.0
2018-07-18,53.2,53.4,52.7,52.7,517827,53.2,53.4,52.7,52.7,517827,0.0,1.0
2018-07-19,52.7,53.15,52.5,53.1,331079,52.7,53.15,52.5,53.1,331079,0.0,1.0
2018-07-20,52.85,52.95,52.45,52.8,301740,52.85,52.95,52.45,52.8,301740,0.0,1.0
2018-07-23,53.55,53.6,52.6,52.65,333074,53.55,53.6,52.6,52.65,333074,0.0,1.0
2018-07-24,54.15,54.28,53.55,54.0,452472,54.15,54.28,53.55,54.0,452472,0.0,1.0
2018-07-25,54.7,54.9,53.8,54.05,607121,54.7,54.9,53.8,54.05,607121,0.0,1.0
2018-07-26,55.05,55.1,54.23,54.7,276604,55.05,55.1,54.23,54.7,276604,0.0,1.0
2018-07-27,54.8,55.35,54.5,55.2,268012,54.8,55.35,54.5,55.2,268012,0.0,1.0
2018-07-30,54.75,55.1,54.35,54.7,411371,54.75,55.1,54.35,54.7,411371,0.0,1.0
2018-07-31,54.55,55.1,54.28,54.75,625449,54.55,55.1,54.28,54.75,625449,0.0,1.0
2018-08-01,55.55,55.65,54.5,54.5,365927,55.55,55.65,54.5,54.5,365927,0.0,1.0
2018-08-02,55.5,55.7,54.3,55.25,394259,55.5,55.7,54.3,55.25,394259,0.0,1.0
2018-08-03,55.2,55.85,54.9,55.55,172109,55.2,55.85,54.9,55.55,172109,0.0,1.0
2018-08-06,55.25,55.73,55.15,55.2,279074,55.25,55.73,55.15,55.2,279074,0.0,1.0
2018-08-07,55.05,55.7,55.0,55.45,177572,55.05,55.7,55.0,55.45,177572,0.0,1.0
2018-08-08,55.25,55.4,54.45,55.0,313286,55.25,55.4,54.45,55.0,313286,0.0,1.0
2018-08-09,55.25,55.55,54.41,55.35,217665,55.25,55.55,54.41,55.35,217665,0.0,1.0
2018-08-10,55.45,56.0,54.95,55.1,344546,55.45,56.0,54.95,55.1,344546,0.0,1.0
2018-08-13,54.75,55.7,54.7,55.4,549850,54.75,55.7,54.7,55.4,549850,0.0,1.0
2018-08-14,55.75,55.8,54.6,54.8,270937,55.75,55.8,54.6,54.8,270937,0.0,1.0
2018-08-15,56.05,56.18,55.25,55.5,356326,56.05,56.18,55.25,55.5,356326,0.0,1.0
2018-08-16,55.75,56.45,55.5,56.25,412475,55.75,56.45,55.5,56.25,412475,0.0,1.0
2018-08-17,47.2,49.1,44.7,49.05,2213608,47.2,49.1,44.7,49.05,2213608,0.0,1.0
2018-08-20,48.4,48.65,47.15,47.3,727640,48.4,48.65,47.15,47.3,727640,0.0,1.0
2018-08-21,48.5,49.0,48.35,48.65,514475,48.5,49.0,48.35,48.65,514475,0.0,1.0
2018-08-22,49.05,49.15,48.0,48.1,498981,49.05,49.15,48.0,48.1,498981,0.0,1.0
2018-08-23,48.75,49.23,48.35,48.9,505633,48.75,49.23,48.35,48.9,505633,0.0,1.0
2018-08-24,48.7,49.05,48.45,48.45,246147,48.7,49.05,48.45,48.45,246147,0.0,1.0
2018-08-27,48.4,49.45,48.35,48.75,390055,48.4,49.45,48.35,48.75,390055,0.0,1.0
2018-08-28,47.7,48.75,47.5,48.4,626070,47.7,48.75,47.5,48.4,626070,0.0,1.0
2018-08-29,47.7,48.0,47.25,47.75,399104,47.7,48.0,47.25,47.75,399104,0.0,1.0
2018-08-30,47.8,48.3,47.45,47.55,458040,47.8,48.3,47.45,47.55,458040,0.0,1.0
2018-08-31,47.85,48.05,47.55,47.75,480168,47.85,48.05,47.55,47.75,480168,0.0,1.0
2018-09-04,47.75,48.75,47.45,47.5,504526,47.75,48.75,47.45,47.5,504526,0.0,1.0
2018-09-05,47.75,48.05,47.25,47.55,402536,47.75,48.05,47.25,47.55,402536,0.0,1.0
2018-09-06,46.55,48.1,46.55,47.7,425903,46.55,48.1,46.55,47.7,425903,0.0,1.0
2018-09-07,46.0,46.85,45.9,46.4,377579,46.0,46.85,45.9,46.4,377579,0.0,1.0
2018-09-10,45.25,46.2,44.95,46.1,514653,45.25,46.2,44.95,46.1,514653,0.0,1.0
2018-09-11,45.3,45.9,45.05,45.05,362267,45.3,45.9,45.05,45.05,362267,0.0,1.0
2018-09-12,44.5,45.35,43.8,45.2,434320,44.5,45.35,43.8,45.2,434320,0.0,1.0
2018-09-13,44.85,45.13,44.3,44.55,470554,44.85,45.13,44.3,44.55,470554,0.0,1.0
2018-09-14,44.85,45.25,44.65,44.95,272871,44.85,45.25,44.65,44.95,272871,0.0,1.0
2018-09-17,44.65,44.83,44.38,44.75,265931,44.65,44.83,44.38,44.75,265931,0.0,1.0
2018-09-18,44.85,45.15,44.6,44.7,254451,44.85,45.15,44.6,44.7,254451,0.0,1.0
2018-09-19,45.05,45.1,44.6,44.85,617100,45.05,45.1,44.6,44.85,617100,0.0,1.0
2018-09-20,45.45,45.8,45.0,45.2,320597,45.45,45.8,45.0,45.2,320597,0.0,1.0
2018-09-21,45.35,46.05,45.25,45.35,667010,45.35,46.05,45.25,45.35,667010,0.0,1.0
2018-09-24,46.05,46.2,44.9,45.15,377330,46.05,46.2,44.9,45.15,377330,0.0,1.0
2018-09-25,47.15,47.45,46.1,46.15,527242,47.15,47.45,46.1,46.15,527242,0.0,1.0
2018-09-26,47.35,47.8,47.0,47.2,424255,47.35,47.8,47.0,47.2,424255,0.0,1.0
2018-09-27,47.5,47.75,47.19,47.25,456106,47.5,47.75,47.19,47.25,456106,0.0,1.0
2018-09-28,48.2,48.3,47.4,47.4,498497,48.2,48.3,47.4,47.4,498497,0.0,1.0
2018-10-01,47.88,48.68,47.77,48.45,342215,47.88,48.68,47.77,48.45,342215,0.0,1.0
2018-10-02,46.28,48.33,46.25,47.88,393716,46.28,48.33,46.25,47.88,393716,0.0,1.0
2018-10-03,46.74,46.94,46.17,46.43,241666,46.74,46.94,46.17,46.43,241666,0.0,1.0
2018-10-04,45.51,46.86,45.26,46.54,371623,45.51,46.86,45.26,46.54,371623,0.0,1.0
2018-10-05,46.05,46.17,44.95,45.51,308542,46.05,46.17,44.95,45.51,308542,0.0,1.0
2018-10-08,45.49,46.37,45.21,46.21,526195,45.49,46.37,45.21,46.21,526195,0.0,1.0
2018-10-09,47.08,47.32,45.3,45.3,498758,47.08,47.32,45.3,45.3,498758,0.0,1.0
2018-10-10,47.37,47.82,46.83,46.9,613456,47.37,47.82,46.83,46.9,613456,0.0,1.0
2018-10-11,46.33,47.55,46.28,47.16,648287,46.33,47.55,46.28,47.16,648287,0.0,1.0
2018-10-12,45.79,46.69,45.11,46.69,798473,45.79,46.69,45.11,46.69,798473,0.0,1.0
2018-10-15,46.55,46.96,45.37,45.59,287098,46.55,46.96,45.37,45.59,287098,0.0,1.0
2018-10-16,48.5,48.62,46.37,46.86,430279,48.5,48.62,46.37,46.86,430279,0.0,1.0
2018-10-17,48.62,48.77,47.99,48.34,380162,48.62,48.77,47.99,48.34,380162,0.0,1.0
2018-10-18,47.56,48.61,47.17,48.47,376382,47.56,48.61,47.17,48.47,376382,0.0,1.0
2018-10-19,47.51,47.83,47.1,47.52,389101,47.51,47.83,47.1,47.52,389101,0.0,1.0
2018-10-22,47.6,48.58,47.54,47.74,258117,47.6,48.58,47.54,47.74,258117,0.0,1.0
2018-10-23,46.86,47.47,46.49,47.05,422442,46.86,47.47,46.49,47.05,422442,0.0,1.0
2018-10-24,45.79,47.63,45.69,46.71,457120,45.79,47.63,45.69,46.71,457120,0.0,1.0
2018-10-25,48.04,48.29,46.13,46.14,638742,48.04,48.29,46.13,46.14,638742,0.0,1.0
2018-10-26,48.25,48.7,46.79,47.58,325293,48.25,48.7,46.79,47.58,325293,0.0,1.0
2018-10-29,48.15,49.44,47.58,48.7,330312,48.15,49.44,47.58,48.7,330312,0.0,1.0
2018-10-30,49.55,49.78,48.11,48.22,372448,49.55,49.78,48.11,48.22,372448,0.0,1.0
2018-10-31,50.63,51.75,49.18,49.18,730405,50.63,51.75,49.18,49.18,730405,0.0,1.0
2018-11-01,50.0,51.11,49.89,50.62,792493,50.0,51.11,49.89,50.62,792493,0.0,1.0
2018-11-02,52.79,56.36,51.76,51.9,1409838,52.79,56.36,51.76,51.9,1409838,0.0,1.0
2018-11-05,54.7,54.98,52.45,52.88,665356,54.7,54.98,52.45,52.88,665356,0.0,1.0
2018-11-06,56.04,56.19,54.31,54.39,703176,56.04,56.19,54.31,54.39,703176,0.0,1.0
2018-11-07,57.89,58.0,55.73,56.1,707278,57.89,58.0,55.73,56.1,707278,0.0,1.0
2018-11-08,57.87,58.29,57.48,57.52,570130,57.87,58.29,57.48,57.52,570130,0.0,1.0
2018-11-09,58.0,58.21,56.35,57.63,605312,58.0,58.21,56.35,57.63,605312,0.0,1.0
2018-11-12,58.16,58.78,57.68,58.04,467793,58.16,58.78,57.68,58.04,467793,0.0,1.0
2018-11-13,57.74,58.8,57.67,58.48,473972,57.74,58.8,57.67,58.48,473972,0.0,1.0
2018-11-14,57.02,58.67,56.66,58.32,251232,57.02,58.67,56.66,58.32,251232,0.0,1.0
2018-11-15,57.71,57.74,56.26,56.84,312138,57.71,57.74,56.26,56.84,312138,0.0,1.0
2018-11-16,57.54,57.92,57.06,57.25,430434,57.54,57.92,57.06,57.25,430434,0.0,1.0
2018-11-19,56.24,57.9,56.16,57.42,404294,56.24,57.9,56.16,57.42,404294,0.0,1.0
2018-11-20,55.15,56.04,54.9,55.56,474546,55.15,56.04,54.9,55.56,474546,0.0,1.0
2018-11-21,55.86,56.45,55.1,55.43,264782,55.86,56.45,55.1,55.43,264782,0.0,1.0
2018-11-23,56.02,56.43,55.1,55.36,135792,56.02,56.43,55.1,55.36,135792,0.0,1.0
2018-11-26,55.93,56.72,55.73,56.3,835537,55.93,56.72,55.73,56.3,835537,0.0,1.0
2018-11-27,55.15,56.29,55.1,55.8,478770,55.15,56.29,55.1,55.8,478770,0.0,1.0
2018-11-28,56.46,56.55,54.84,55.38,637914,56.46,56.55,54.84,55.38,637914,0.0,1.0
2018-11-29,57.42,57.95,55.95,56.07,346746,57.42,57.95,55.95,56.07,346746,0.0,1.0
2018-11-30,57.74,58.35,57.33,57.33,428103,57.74,58.35,57.33,57.33,428103,0.0,1.0
2018-12-03,56.37,58.22,55.57,58.22,541504,56.37,58.22,55.57,58.22,541504,0.0,1.0
2018-12-04,54.63,56.95,54.15,56.5,548690,54.63,56.95,54.15,56.5,548690,0.0,1.0
2018-12-06,54.5,54.5,53.16,54.17,458277,54.5,54.5,53.16,54.17,458277,0.0,1.0
2018-12-07,52.76,54.64,52.28,54.36,477750,52.76,54.64,52.28,54.36,477750,0.0,1.0
2018-12-10,52.04,53.42,52.02,52.73,463615,52.04,53.42,52.02,52.73,463615,0.0,1.0
2018-12-11,52.03,53.23,51.58,52.88,473212,52.03,53.23,51.58,52.88,473212,0.0,1.0
2018-12-12,53.05,53.5,52.56,52.7,433423,53.05,53.5,52.56,52.7,433423,0.0,1.0
2018-12-13,52.25,53.42,52.23,53.26,484864,52.25,53.42,52.23,53.26,484864,0.0,1.0
2018-12-14,51.13,52.12,50.97,51.94,468896,51.13,52.12,50.97,51.94,468896,0.0,1.0
2018-12-17,49.99,51.4,49.85,50.96,612011,49.99,51.4,49.85,50.96,612011,0.0,1.0
2018-12-18,49.62,50.66,49.38,50.27,450075,49.62,50.66,49.38,50.27,450075,0.0,1.0
2018-12-19,48.41,50.33,47.87,49.71,466706,48.41,50.33,47.87,49.71,466706,0.0,1.0
2018-12-20,47.66,49.02,47.09,48.38,554969,47.66,49.02,47.09,48.38,554969,0.0,1.0
2018-12-21,45.53,48.26,45.26,47.59,2003444,45.53,48.26,45.26,47.59,2003444,0.0,1.0
2018-12-24,44.57,45.71,44.55,45.29,373385,44.57,45.71,44.55,45.29,373385,0.0,1.0
2018-12-26,46.59,46.65,44.53,44.83,507684,46.59,46.65,44.53,44.83,507684,0.0,1.0
2018-12-27,46.53,46.57,45.51,45.92,568008,46.53,46.57,45.51,45.92,568008,0.0,1.0
2018-12-28,46.93,47.64,46.45,46.67,305035,46.93,47.64,46.45,46.67,305035,0.0,1.0
2018-12-31,47.32,47.61,46.735,47.27,467918,47.32,47.61,46.735,47.27,467918,0.0,1.0
2019-01-02,47.37,47.56,46.43,46.74,767494,47.37,47.56,46.43,46.74,767494,0.0,1.0
2019-01-03,46.99,47.87,46.82,46.94,488622,46.99,47.87,46.82,46.94,488622,0.0,1.0
2019-01-04,48.21,48.95,47.67,47.67,409560,48.21,48.95,47.67,47.67,409560,0.0,1.0
2019-01-07,47.77,48.49,47.45,48.05,423993,47.77,48.49,47.45,48.05,423993,0.0,1.0
2019-01-08,47.5,48.91,47.2,48.28,489831,47.5,48.91,47.2,48.28,489831,0.0,1.0
2019-01-09,47.37,48.26,46.88,47.71,400892,47.37,48.26,46.88,47.71,400892,0.0,1.0
2019-01-10,47.38,47.38,46.64,47.05,587601,47.38,47.38,46.64,47.05,587601,0.0,1.0
2019-01-11,47.37,47.52,46.78,47.15,437215,47.37,47.52,46.78,47.15,437215,0.0,1.0
2019-01-14,47.2,47.44,46.69,46.97,393921,47.2,47.44,46.69,46.97,393921,0.0,1.0
2019-01-15,47.85,48.05,47.17,47.37,310556,47.85,48.05,47.17,47.37,310556,0.0,1.0
2019-01-16,47.99,48.6,47.76,47.93,688232,47.99,48.6,47.76,47.93,688232,0.0,1.0
2019-01-17,47.93,48.47,47.73,47.73,498574,47.93,48.47,47.73,47.73,498574,0.0,1.0
2019-01-18,48.88,49.07,48.01,48.18,329524,48.88,49.07,48.01,48.18,329524,0.0,1.0
2019-01-22,48.7,49.44,48.28,48.72,324409,48.7,49.44,48.28,48.72,324409,0.0,1.0
2019-01-23,49.15,49.53,48.7,48.85,332105,49.15,49.53,48.7,48.85,332105,0.0,1.0
2019-01-24,49.07,49.37,48.54,49.04,249010,49.07,49.37,48.54,49.04,249010,0.0,1.0
2019-01-25,49.66,49.8,49.23,49.46,183869,49.66,49.8,49.23,49.46,183869,0.0,1.0
2019-01-28,49.22,49.45,48.62,49.16,282078,49.22,49.45,48.62,49.16,282078,0.0,1.0
2019-01-29,48.8,49.46,48.61,49.41,228316,48.8,49.46,48.61,49.41,228316,0.0,1.0
2019-01-30,49.24,49.37,48.36,49.01,299029,49.24,49.37,48.36,49.01,299029,0.0,1.0
2019-01-31,48.9,49.49,48.73,49.17,327271,48.9,49.49,48.73,49.17,327271,0.0,1.0
2019-02-01,49.26,49.31,48.65,48.9,301747,49.26,49.31,48.65,48.9,301747,0.0,1.0
2019-02-04,49.65,49.92,48.96,49.21,220254,49.65,49.92,48.96,49.21,220254,0.0,1.0
2019-02-05,49.56,50.13,49.42,49.78,347395,49.56,50.13,49.42,49.78,347395,0.0,1.0
2019-02-06,49.41,49.71,48.98,49.51,228329,49.41,49.71,48.98,49.51,228329,0.0,1.0
2019-02-07,49.0,49.98,48.49,49.04,266244,49.0,49.98,48.49,49.04,266244,0.0,1.0
2019-02-08,47.79,49.88,47.13,48.56,747362,47.79,49.88,47.13,48.56,747362,0.0,1.0
2019-02-11,47.77,48.44,47.57,47.91,405289,47.77,48.44,47.57,47.91,405289,0.0,1.0
2019-02-12,47.64,48.44,47.29,48.08,340501,47.64,48.44,47.29,48.08,340501,0.0,1.0
2019-02-13,48.24,48.49,47.55,47.6,384480,48.24,48.49,47.55,47.6,384480,0.0,1.0
2019-02-14,48.15,48.71,47.68,47.8,370559,48.15,48.71,47.68,47.8,370559,0.0,1.0
2019-02-15,48.47,49.12,47.94,48.58,364075,48.47,49.12,47.94,48.58,364075,0.0,1.0
2019-02-19,49.03,49.2,48.18,48.28,321130,49.03,49.2,48.18,48.28,321130,0.0,1.0
2019-02-20,48.15,49.15,48.04,49.1,332299,48.15,49.15,48.04,49.1,332299,0.0,1.0
2019-02-21,49.24,49.67,48.18,48.18,419054,49.24,49.67,48.18,48.18,419054,0.0,1.0
2019-02-22,49.24,49.48,48.77,49.48,310134,49.24,49.48,48.77,49.48,310134,0.0,1.0
2019-02-25,48.96,49.6,48.83,49.35,332211,48.96,49.6,48.83,49.35,332211,0.0,1.0
2019-02-26,48.33,49.1,48.28,48.95,317134,48.33,49.1,48.28,48.95,317134,0.0,1.0
2019-02-27,48.02,48.39,47.73,48.13,332314,48.02,48.39,47.73,48.13,332314,0.0,1.0
2019-02-28,48.2,48.52,48.0,48.0,408967,48.2,48.52,48.0,48.0,408967,0.0,1.0
2019-03-01,49.26,49.46,48.44,48.51,304480,49.26,49.46,48.44,48.51,304480,0.0,1.0
2019-03-04,48.07,49.32,48.03,49.32,346862,48.07,49.32,48.03,49.32,346862,0.0,1.0
2019-03-05,48.09,48.42,47.95,48.09,239266,48.09,48.42,47.95,48.09,239266,0.0,1.0
2019-03-06,47.77,48.33,47.49,48.11,295070,47.77,48.33,47.49,48.11,295070,0.0,1.0
2019-03-07,47.27,47.68,47.01,47.68,480649,47.27,47.68,47.01,47.68,480649,0.0,1.0
2019-03-08,47.4,47.8,46.7,47.01,399119,47.4,47.8,46.7,47.01,399119,0.0,1.0
2019-03-11,48.2,48.34,47.4,47.55,298056,48.2,48.34,47.4,47.55,298056,0.0,1.0
2019-03-12,48.03,48.66,47.69,48.19,230295,48.03,48.66,47.69,48.19,230295,0.0,1.0
2019-03-13,48.67,49.03,48.06,48.14,406490,48.67,49.03,48.06,48.14,406490,0.0,1.0
2019-03-14,48.32,48.7,48.23,48.57,318733,48.32,48.7,48.23,48.57,318733,0.0,1.0
2019-03-15,48.84,49.56,48.46,48.46,787830,48.84,49.56,48.46,48.46,787830,0.0,1.0
2019-03-18,48.83,49.3,48.65,48.87,415016,48.83,49.3,48.65,48.87,415016,0.0,1.0
2019-03-19,48.32,49.275,48.29,48.94,285050,48.32,49.275,48.29,48.94,285050,0.0,1.0
2019-03-20,47.3,48.59,46.71,48.23,381586,47.3,48.59,46.71,48.23,381586,0.0,1.0
2019-03-21,47.9,48.28,47.16,47.16,343842,47.9,48.28,47.16,47.16,343842,0.0,1.0
2019-03-22,45.97,47.69,45.95,47.54,311033,45.97,47.69,45.95,47.54,311033,0.0,1.0
2019-03-25,45.53,46.01,45.19,45.69,316681,45.53,46.01,45.19,45.69,316681,0.0,1.0
2019-03-26,45.67,46.29,45.54,45.73,214997,45.67,46.29,45.54,45.73,214997,0.0,1.0
2019-03-27,45.42,45.77,45.09,45.51,219559,45.42,45.77,45.09,45.51,219559,0.0,1.0
2019-03-28,46.05,46.1,45.5,45.51,183816,46.05,46.1,45.5,45.51,183816,0.0,1.0
2019-03-29,46.32,47.09,46.21,46.38,385007,46.32,47.09,46.21,46.38,385007,0.0,1.0
2019-04-01,46.93,47.05,46.05,46.59,335644,46.93,47.05,46.05,46.59,335644,0.0,1.0
2019-04-02,46.48,46.9,46.3,46.9,242435,46.48,46.9,46.3,46.9,242435,0.0,1.0
2019-04-03,47.48,47.72,46.86,46.92,325416,47.48,47.72,46.86,46.92,325416,0.0,1.0
2019-04-04,47.87,48.03,47.35,47.57,231696,47.87,48.03,47.35,47.57,231696,0.0,1.0
2019-04-05,47.84,48.42,47.62,48.01,587504,47.84,48.42,47.62,48.01,587504,0.0,1.0
2019-04-08,47.95,48.22,47.18,47.68,241302,47.95,48.22,47.18,47.68,241302,0.0,1.0
2019-04-09,47.66,48.34,47.55,47.75,243540,47.66,48.34,47.55,47.75,243540,0.0,1.0
2019-04-10,48.36,48.51,47.39,47.81,217853,48.36,48.51,47.39,47.81,217853,0.0,1.0
2019-04-11,48.33,48.56,47.85,48.45,213483,48.33,48.56,47.85,48.45,213483,0.0,1.0
2019-04-12,48.58,48.87,48.09,48.58,253962,48.58,48.87,48.09,48.58,253962,0.0,1.0
2019-04-15,49.02,49.03,48.25,48.65,239250,49.02,49.03,48.25,48.65,239250,0.0,1.0
2019-04-16,49.18,49.38,48.76,49.36,183952,49.18,49.38,48.76,49.36,183952,0.0,1.0
2019-04-17,48.57,49.68,48.39,49.45,284482,48.57,49.68,48.39,49.45,284482,0.0,1.0
2019-04-18,48.0,48.95,47.92,48.44,174052,48.0,48.95,47.92,48.44,174052,0.0,1.0
2019-04-22,47.67,47.94,47.05,47.8,199696,47.67,47.94,47.05,47.8,199696,0.0,1.0
2019-04-23,48.95,49.08,47.62,47.62,297907,48.95,49.08,47.62,47.62,297907,0.0,1.0
2019-04-24,48.84,49.06,48.59,48.95,228102,48.84,49.06,48.59,48.95,228102,0.0,1.0
2019-04-25,48.74,49.0,47.72,48.69,230004,48.74,49.0,47.72,48.69,230004,0.0,1.0
2019-04-26,49.76,49.98,48.54,48.74,202790,49.76,49.98,48.54,48.74,202790,0.0,1.0
2019-04-29,49.78,50.35,49.66,49.75,304790,49.78,50.35,49.66,49.75,304790,0.0,1.0
2019-04-30,49.32,49.92,48.71,49.82,315419,49.32,49.92,48.71,49.82,315419,0.0,1.0
2019-05-01,49.61,50.49,49.55,49.72,277269,49.61,50.49,49.55,49.72,277269,0.0,1.0
2019-05-02,50.02,50.35,49.22,49.22,238166,50.02,50.35,49.22,49.22,238166,0.0,1.0
2019-05-03,45.86,49.21,45.56,47.37,546258,45.86,49.21,45.56,47.37,546258,0.0,1.0
2019-05-06,46.3,47.01,45.29,45.29,486283,46.3,47.01,45.29,45.29,486283,0.0,1.0
2019-05-07,45.13,46.13,44.72,45.95,345944,45.13,46.13,44.72,45.95,345944,0.0,1.0
2019-05-08,44.36,45.13,43.85,45.06,375142,44.36,45.13,43.85,45.06,375142,0.0,1.0
2019-05-09,44.62,44.79,43.5,43.98,473047,44.62,44.79,43.5,43.98,473047,0.0,1.0
2019-05-10,45.46,45.48,44.17,44.62,419227,45.46,45.48,44.17,44.62,419227,0.0,1.0
2019-05-13,44.04,44.95,42.75,44.67,523763,44.04,44.95,42.75,44.67,523763,0.0,1.0
2019-05-14,43.42,43.95,43.38,43.74,459514,43.42,43.95,43.38,43.74,459514,0.0,1.0
2019-05-15,43.73,44.03,42.7,43.01,349826,43.73,44.03,42.7,43.01,349826,0.0,1.0
2019-05-16,43.69,44.44,43.63,43.88,268571,43.69,44.44,43.63,43.88,268571,0.0,1.0
2019-05-17,42.98,43.7,42.96,43.31,267778,42.98,43.7,42.96,43.31,267778,0.0,1.0
2019-05-20,42.9,43.06,42.36,42.62,278175,42.9,43.06,42.36,42.62,278175,0.0,1.0
2019-05-21,43.26,43.75,43.02,43.11,276923,43.26,43.75,43.02,43.11,276923,0.0,1.0
2019-05-22,43.26,43.61,43.0,43.0,228092,43.26,43.61,43.0,43.0,228092,0.0,1.0
2019-05-23,43.24,43.39,42.68,42.82,335676,43.24,43.39,42.68,42.82,335676,0.0,1.0
2019-05-24,43.6,43.92,43.46,43.48,263585,43.6,43.92,43.46,43.48,263585,0.0,1.0
2019-05-28,43.44,44.06,43.43,43.6,358896,43.44,44.06,43.43,43.6,358896,0.0,1.0
2019-05-29,43.78,43.97,43.17,43.34,284654,43.78,43.97,43.17,43.34,284654,0.0,1.0
2019-05-30,44.02,44.21,43.72,43.82,291320,44.02,44.21,43.72,43.82,291320,0.0,1.0
2019-05-31,43.96,44.05,43.46,43.55,366220,43.96,44.05,43.46,43.55,366220,0.0,1.0
2019-06-03,44.2,44.69,43.87,43.99,312073,44.2,44.69,43.87,43.99,312073,0.0,1.0
2019-06-04,45.2,45.29,44.39,44.52,310627,45.2,45.29,44.39,44.52,310627,0.0,1.0
2019-06-05,45.09,45.74,44.67,45.31,271282,45.09,45.74,44.67,45.31,271282,0.0,1.0
2019-06-06,44.52,45.29,44.48,45.06,351700,44.52,45.29,44.48,45.06,351700,0.0,1.0
2019-06-07,44.81,45.42,44.71,44.88,301643,44.81,45.42,44.71,44.88,301643,0.0,1.0
2019-06-10,44.18,45.31,43.98,44.92,234763,44.18,45.31,43.98,44.92,234763,0.0,1.0
2019-06-11,43.93,44.57,43.84,44.48,261730,43.93,44.57,43.84,44.48,261730,0.0,1.0
2019-06-12,44.18,44.27,43.49,44.02,286761,44.18,44.27,43.49,44.02,286761,0.0,1.0
2019-06-13,44.25,44.48,44.03,44.34,327327,44.25,44.48,44.03,44.34,327327,0.0,1.0
2019-06-14,44.68,44.78,44.05,44.18,225720,44.68,44.78,44.05,44.18,225720,0.0,1.0
2019-06-17,45.18,45.19,44.3,44.89,287872,45.18,45.19,44.3,44.89,287872,0.0,1.0
2019-06-18,45.11,46.02,44.89,45.5,239236,45.11,46.02,44.89,45.5,239236,0.0,1.0
2019-06-19,45.58,45.73,44.83,45.12,247694,45.58,45.73,44.83,45.12,247694,0.0,1.0
2019-06-20,45.88,46.02,45.32,46.02,228381,45.88,46.02,45.32,46.02,228381,0.0,1.0
2019-06-21,45.04,45.91,45.04,45.69,952169,45.04,45.91,45.04,45.69,952169,0.0,1.0
2019-06-24,44.07,45.19,44.07,45.07,448896,44.07,45.19,44.07,45.07,448896,0.0,1.0
2019-06-25,44.86,45.06,43.83,44.13,454686,44.86,45.06,43.83,44.13,454686,0.0,1.0
2019-06-26,44.65,45.09,43.89,44.97,399306,44.65,45.09,43.89,44.97,399306,0.0,1.0
2019-06-27,45.13,45.54,44.5,44.83,745156,45.13,45.54,44.5,44.83,745156,0.0,1.0
2019-06-28,45.05,45.59,44.48,45.1,990809,45.05,45.59,44.48,45.1,990809,0.0,1.0
2019-07-01,45.02,45.89,44.88,45.51,410459,45.02,45.89,44.88,45.51,410459,0.0,1.0
2019-07-02,45.4,45.76,45.0,45.0,401159,45.4,45.76,45.0,45.0,401159,0.0,1.0
2019-07-03,45.52,46.02,45.22,45.6,282347,45.52,46.02,45.22,45.6,282347,0.0,1.0
2019-07-05,45.54,45.77,45.27,45.37,324347,45.54,45.77,45.27,45.37,324347,0.0,1.0
2019-07-08,45.17,45.56,44.91,45.35,232165,45.17,45.56,44.91,45.35,232165,0.0,1.0
2019-07-09,45.1,45.46,44.96,44.96,350557,45.1,45.46,44.96,44.96,350557,0.0,1.0
2019-07-10,45.28,45.76,45.25,45.3,186765,45.28,45.76,45.25,45.3,186765,0.0,1.0
2019-07-11,45.34,45.56,44.9,45.35,297896,45.34,45.56,44.9,45.35,297896,0.0,1.0
2019-07-12,45.83,46.0,45.39,45.39,335138,45.83,46.0,45.39,45.39,335138,0.0,1.0
2019-07-15,46.03,46.16,45.41,45.91,187064,46.03,46.16,45.41,45.91,187064,0.0,1.0
2019-07-16,46.38,46.81,45.88,45.88,235990,46.38,46.81,45.88,45.88,235990,0.0,1.0
2019-07-17,46.61,47.19,46.23,46.45,318375,46.61,47.19,46.23,46.45,318375,0.0,1.0
2019-07-18,47.29,47.36,46.55,46.77,377384,47.29,47.36,46.55,46.77,377384,0.0,1.0
2019-07-19,47.41,47.95,47.23,47.23,224929,47.41,47.95,47.23,47.23,224929,0.0,1.0
2019-07-22,47.4,47.76,47.17,47.41,229769,47.4,47.76,47.17,47.41,229769,0.0,1.0
2019-07-23,48.07,48.07,47.46,47.51,233813,48.07,48.07,47.46,47.51,233813,0.0,1.0
2019-07-24,48.88,49.01,47.95,47.95,249641,48.88,49.01,47.95,47.95,249641,0.0,1.0
2019-07-25,47.86,48.91,47.67,48.85,271817,47.86,48.91,47.67,48.85,271817,0.0,1.0
2019-07-26,48.66,48.85,47.78,48.03,190636,48.66,48.85,47.78,48.03,190636,0.0,1.0
2019-07-29,48.21,48.78,48.02,48.68,222797,48.21,48.78,48.02,48.68,222797,0.0,1.0
2019-07-30,48.97,48.99,47.68,47.8,219203,48.97,48.99,47.68,47.8,219203,0.0,1.0
2019-07-31,47.37,49.14,47.34,48.87,334503,47.37,49.14,47.34,48.87,334503,0.0,1.0
2019-08-01,47.28,48.27,46.88,47.37,267716,47.28,48.27,46.88,47.37,267716,0.0,1.0
2019-08-02,46.39,47.06,46.07,46.87,198846,46.39,47.06,46.07,46.87,198846,0.0,1.0
2019-08-05,44.42,45.68,43.8,45.5,302196,44.42,45.68,43.8,45.5,302196,0.0,1.0
2019-08-06,46.36,46.52,44.49,44.6,325948,46.36,46.52,44.49,44.6,325948,0.0,1.0
2019-08-07,46.35,46.79,45.52,45.89,320766,46.35,46.79,45.52,45.89,320766,0.0,1.0
2019-08-08,48.18,48.24,46.75,46.75,358842,48.18,48.24,46.75,46.75,358842,0.0,1.0
2019-08-09,48.09,48.72,47.89,47.89,234168,48.09,48.72,47.89,47.89,234168,0.0,1.0
2019-08-12,47.72,48.29,47.59,47.67,188774,47.72,48.29,47.59,47.67,188774,0.0,1.0
2019-08-13,48.11,48.97,47.5,47.5,212357,48.11,48.97,47.5,47.5,212357,0.0,1.0
2019-08-14,47.7,48.05,47.34,47.44,212420,47.7,48.05,47.34,47.44,212420,0.0,1.0
2019-08-15,47.67,48.4,47.46,47.82,231951,47.67,48.4,47.46,47.82,231951,0.0,1.0
2019-08-16,48.81,49.01,47.93,47.93,211028,48.81,49.01,47.93,47.93,211028,0.0,1.0
2019-08-19,50.01,50.42,49.37,49.37,373420,50.01,50.42,49.37,49.37,373420,0.0,1.0
2019-08-20,50.2,50.41,49.71,50.12,578337,50.2,50.41,49.71,50.12,578337,0.0,1.0
2019-08-21,51.38,51.79,50.46,50.91,437804,51.38,51.79,50.46,50.91,437804,0.0,1.0
2019-08-22,50.96,51.7,50.63,51.56,454507,50.96,51.7,50.63,51.56,454507,0.0,1.0
2019-08-23,44.94,51.47,43.53,50.15,1686140,44.94,51.47,43.53,50.15,1686140,0.0,1.0
2019-08-26,45.55,46.42,45.22,45.47,611267,45.55,46.42,45.22,45.47,611267,0.0,1.0
2019-08-27,43.86,46.06,43.71,45.73,691374,43.86,46.06,43.71,45.73,691374,0.0,1.0
2019-08-28,43.39,44.18,43.32,43.45,884798,43.39,44.18,43.32,43.45,884798,0.0,1.0
2019-08-29,42.6,44.14,42.42,43.68,490862,42.6,44.14,42.42,43.68,490862,0.0,1.0
2019-08-30,42.72,42.96,41.8,42.68,787573,42.72,42.96,41.8,42.68,787573,0.0,1.0
2019-09-03,41.58,42.85,41.36,42.55,377866,41.58,42.85,41.36,42.55,377866,0.0,1.0
2019-09-04,41.02,41.96,40.6,41.85,492163,41.02,41.96,40.6,41.85,492163,0.0,1.0
2019-09-05,41.53,41.93,41.2,41.2,497291,41.53,41.93,41.2,41.2,497291,0.0,1.0
2019-09-06,40.84,41.59,40.75,41.59,385408,40.84,41.59,40.75,41.59,385408,0.0,1.0
2019-09-09,41.0,41.4,40.35,40.84,495996,41.0,41.4,40.35,40.84,495996,0.0,1.0
2019-09-10,40.82,41.34,40.49,40.85,696251,40.82,41.34,40.49,40.85,696251,0.0,1.0
2019-09-11,40.57,41.15,40.2,41.15,663034,40.57,41.15,40.2,41.15,663034,0.0,1.0
2019-09-12,41.7,42.01,40.06,40.8,606232,41.7,42.01,40.06,40.8,606232,0.0,1.0
2019-09-13,41.24,42.61,41.15,41.81,467023,41.24,42.61,41.15,41.81,467023,0.0,1.0
2019-09-16,41.49,41.98,40.81,40.87,581275,41.49,41.98,40.81,40.87,581275,0.0,1.0
2019-09-17,41.79,41.94,41.19,41.47,457029,41.79,41.94,41.19,41.47,457029,0.0,1.0
2019-09-18,42.0,42.14,41.52,41.87,496741,42.0,42.14,41.52,41.87,496741,0.0,1.0
2019-09-19,42.28,42.72,42.07,42.07,495091,42.28,42.72,42.07,42.07,495091,0.0,1.0
2019-09-20,40.66,42.49,40.57,42.49,993729,40.66,42.49,40.57,42.49,993729,0.0,1.0
2019-09-23,41.19,41.44,40.05,40.35,501484,41.19,41.44,40.05,40.35,501484,0.0,1.0
2019-09-24,41.13,41.73,40.79,41.42,367825,41.13,41.73,40.79,41.42,367825,0.0,1.0
2019-09-25,38.73,41.52,38.71,41.11,809907,38.73,41.52,38.71,41.11,809907,0.0,1.0
2019-09-26,38.2,38.87,37.73,38.73,2063858,38.2,38.87,37.73,38.73,2063858,0.0,1.0
2019-09-27,38.02,38.82,37.68,38.5,627784,38.02,38.82,37.68,38.5,627784,0.0,1.0
2019-09-30,38.09,38.49,37.81,38.16,687520,38.09,38.49,37.81,38.16,687520,0.0,1.0
2019-10-01,37.95,38.71,37.91,38.37,478744,37.95,38.71,37.91,38.37,478744,0.0,1.0
2019-10-02,37.78,37.96,37.45,37.53,543119,37.78,37.96,37.45,37.53,543119,0.0,1.0
2019-10-03,37.69,38.09,37.2,37.61,429226,37.69,38.09,37.2,37.61,429226,0.0,1.0
2019-10-04,36.76,38.08,36.65,37.66,439550,36.76,38.08,36.65,37.66,439550,0.0,1.0
2019-10-07,36.88,37.52,36.52,36.52,470857,36.88,37.52,36.52,36.52,470857,0.0,1.0
2019-10-08,35.48,36.66,35.45,36.58,473214,35.48,36.66,35.45,36.58,473214,0.0,1.0
2019-10-09,35.67,36.19,35.61,35.72,412271,35.67,36.19,35.61,35.72,412271,0.0,1.0
2019-10-10,35.42,36.05,35.37,35.73,509028,35.42,36.05,35.37,35.73,509028,0.0,1.0
2019-10-11,35.98,36.3,35.79,35.86,973707,35.98,36.3,35.79,35.86,973707,0.0,1.0
2019-10-14,35.84,36.21,35.78,35.9,433537,35.84,36.21,35.78,35.9,433537,0.0,1.0
2019-10-15,36.69,37.35,35.41,35.72,1726184,36.69,37.35,35.41,35.72,1726184,0.0,1.0
2019-10-16,36.5,37.12,36.27,36.56,662909,36.5,37.12,36.27,36.56,662909,0.0,1.0
2019-10-17,36.29,36.74,36.16,36.66,561682,36.29,36.74,36.16,36.66,561682,0.0,1.0
2019-10-18,35.85,36.34,35.81,36.17,502526,35.85,36.34,35.81,36.17,502526,0.0,1.0
2019-10-21,36.25,36.7,35.12,36.1,486676,36.25,36.7,35.12,36.1,486676,0.0,1.0
2019-10-22,36.33,36.36,36.1,36.26,855926,36.33,36.36,36.1,36.26,855926,0.0,1.0
2019-10-23,36.47,36.7,36.27,36.48,555258,36.47,36.7,36.27,36.48,555258,0.0,1.0
2019-10-24,36.13,36.8,36.01,36.5,429446,36.13,36.8,36.01,36.5,429446,0.0,1.0
2019-10-25,36.47,36.64,36.15,36.15,329574,36.47,36.64,36.15,36.15,329574,0.0,1.0
2019-10-28,36.75,37.1,36.5,36.5,461078,36.75,37.1,36.5,36.5,461078,0.0,1.0
2019-10-29,36.54,36.85,36.23,36.47,409698,36.54,36.85,36.23,36.47,409698,0.0,1.0
2019-10-30,29.7,32.73,27.58,32.73,2595766,29.7,32.73,27.58,32.73,2595766,0.0,1.0
2019-10-31,29.78,30.5,29.56,30.18,1114256,29.78,30.5,29.56,30.18,1114256,0.0,1.0
2019-11-01,30.56,30.77,29.89,29.89,783201,30.56,30.77,29.89,29.89,783201,0.0,1.0
2019-11-04,30.82,30.98,30.63,30.73,777578,30.82,30.98,30.63,30.73,777578,0.0,1.0
2019-11-05,31.35,31.55,30.84,30.84,531846,31.35,31.55,30.84,30.84,531846,0.0,1.0
2019-11-06,31.74,32.01,31.2,31.3,539972,31.74,32.01,31.2,31.3,539972,0.0,1.0
2019-11-07,31.82,32.27,31.51,31.99,599146,31.82,32.27,31.51,31.99,599146,0.0,1.0
2019-11-08,31.78,31.96,31.53,31.73,425377,31.78,31.96,31.53,31.73,425377,0.0,1.0
2019-11-11,31.99,32.1,31.56,31.58,631815,31.99,32.1,31.56,31.58,631815,0.0,1.0
2019-11-12,32.54,32.97,32.14,32.14,540527,32.54,32.97,32.14,32.14,540527,0.0,1.0
2019-11-13,32.38,32.45,31.16,32.34,489017,32.38,32.45,31.16,32.34,489017,0.0,1.0
2019-11-14,33.12,33.32,32.47,32.47,1370376,33.12,33.32,32.47,32.47,1370376,0.0,1.0
2019-11-15,33.6,34.32,32.93,33.32,751763,33.6,34.32,32.93,33.32,751763,0.0,1.0
2019-11-18,34.04,34.13,33.4,33.61,1243343,34.04,34.13,33.4,33.61,1243343,0.0,1.0
2019-11-19,34.36,34.53,34.14,34.33,562902,34.36,34.53,34.14,34.33,562902,0.0,1.0
2019-11-20,34.52,34.79,33.88,34.08,901327,34.52,34.79,33.88,34.08,901327,0.0,1.0
2019-11-21,33.85,34.46,33.68,34.44,499957,33.85,34.46,33.68,34.44,499957,0.0,1.0
2019-11-22,34.03,34.1,33.47,33.9,448093,34.03,34.1,33.47,33.9,448093,0.0,1.0
2019-11-25,35.24,35.27,33.97,34.25,381801,35.24,35.27,33.97,34.25,381801,0.0,1.0
2019-11-26,34.74,35.39,34.74,35.02,633760,34.74,35.39,34.74,35.02,633760,0.0,1.0
2019-11-27,33.89,34.95,33.83,34.95,312769,33.89,34.95,33.83,34.95,312769,0.0,1.0
2019-11-29,33.73,33.96,33.64,33.73,151010,33.73,33.96,33.64,33.73,151010,0.0,1.0
2019-12-02,33.73,33.92,33.38,33.79,623218,33.73,33.92,33.38,33.79,623218,0.0,1.0
2019-12-03,33.12,33.5,32.98,33.5,353026,33.12,33.5,32.98,33.5,353026,0.0,1.0
2019-12-04,33.16,33.65,33.14,33.44,434034,33.16,33.65,33.14,33.44,434034,0.0,1.0
2019-12-05,32.78,33.55,32.72,33.3,268910,32.78,33.55,32.72,33.3,268910,0.0,1.0
2019-12-06,33.66,33.76,33.04,33.05,446409,33.66,33.76,33.04,33.05,446409,0.0,1.0
2019-12-09,33.46,33.89,33.32,33.65,397574,33.46,33.89,33.32,33.65,397574,0.0,1.0
2019-12-10,33.76,33.81,33.16,33.36,290007,33.76,33.81,33.16,33.36,290007,0.0,1.0
2019-12-11,33.82,33.83,32.9,33.67,232258,33.82,33.83,32.9,33.67,232258,0.0,1.0
2019-12-12,34.98,35.05,33.74,33.83,386445,34.98,35.05,33.74,33.83,386445,0.0,1.0
2019-12-13,34.74,35.58,34.59,34.92,353282,34.74,35.58,34.59,34.92,353282,0.0,1.0
2019-12-16,34.21,35.27,34.1,35.15,525154,34.21,35.27,34.1,35.15,525154,0.0,1.0
2019-12-17,34.25,34.7,34.16,34.41,366319,34.25,34.7,34.16,34.41,366319,0.0,1.0
2019-12-18,34.39,34.58,34.15,34.46,450968,34.39,34.58,34.15,34.46,450968,0.0,1.0
2019-12-19,34.29,34.41,33.82,34.4,397143,34.29,34.41,33.82,34.4,397143,0.0,1.0
2019-12-20,35.02,35.19,34.27,34.45,1811618,35.02,35.19,34.27,34.45,1811618,0.0,1.0
2019-12-23,34.55,35.01,34.5,35.01,224470,34.55,35.01,34.5,35.01,224470,0.0,1.0
2019-12-24,34.43,34.74,34.18,34.59,118516,34.43,34.74,34.18,34.59,118516,0.0,1.0
2019-12-26,35.12,35.16,34.46,34.46,286303,35.12,35.16,34.46,34.46,286303,0.0,1.0
2019-12-27,35.04,35.25,35.01,35.11,373396,35.04,35.25,35.01,35.11,373396,0.0,1.0
2019-12-30,34.69,35.1,34.47,35.03,197934,34.69,35.1,34.47,35.03,197934,0.0,1.0
2019-12-31,34.97,35.23,34.55,34.55,342438,34.97,35.23,34.55,34.55,342438,0.0,1.0
2020-01-02,34.69,35.19,34.27,35.03,409849,34.69,35.19,34.27,35.03,409849,0.0,1.0
2020-01-03,34.57,34.58,33.96,34.25,311856,34.57,34.58,33.96,34.25,311856,0.0,1.0
2020-01-06,35.13,35.18,34.13,34.19,306334,35.13,35.18,34.13,34.19,306334,0.0,1.0
2020-01-07,35.49,35.69,34.87,35.23,293731,35.49,35.69,34.87,35.23,293731,0.0,1.0
2020-01-08,35.62,35.7,35.13,35.41,346215,35.62,35.7,35.13,35.41,346215,0.0,1.0
2020-01-09,35.94,36.04,35.63,35.79,385293,35.94,36.04,35.63,35.79,385293,0.0,1.0
2020-01-10,35.48,36.1,35.13,36.0,447872,35.48,36.1,35.13,36.0,447872,0.0,1.0
2020-01-13,35.94,35.96,35.16,35.48,260656,35.94,35.96,35.16,35.48,260656,0.0,1.0
2020-01-14,36.2,36.35,35.79,35.86,535798,36.2,36.35,35.79,35.86,535798,0.0,1.0
2020-01-15,36.5,36.59,35.91,36.15,341842,36.5,36.59,35.91,36.15,341842,0.0,1.0
2020-01-16,36.87,36.93,36.62,36.77,299860,36.87,36.93,36.62,36.77,299860,0.0,1.0
2020-01-17,36.51,37.01,36.31,36.97,269015,36.51,37.01,36.31,36.97,269015,0.0,1.0
2020-01-21,35.97,36.32,35.69,36.32,344844,35.97,36.32,35.69,36.32,344844,0.0,1.0
2020-01-22,35.91,36.55,35.89,36.12,288780,35.91,36.55,35.89,36.12,288780,0.0,1.0
2020-01-23,36.17,36.28,35.21,35.73,476548,36.17,36.28,35.21,35.73,476548,0.0,1.0
2020-01-24,35.04,36.43,34.67,36.43,673321,35.04,36.43,34.67,36.43,673321,0.0,1.0
2020-01-27,35.59,36.07,34.07,34.27,598811,35.59,36.07,34.07,34.27,598811,0.0,1.0
2020-01-28,35.7,36.18,35.34,35.87,304691,35.7,36.18,35.34,35.87,304691,0.0,1.0
2020-01-29,35.35,35.94,35.08,35.74,289163,35.35,35.94,35.08,35.74,289163,0.0,1.0
2020-01-30,35.45,35.66,35.01,35.01,225504,35.45,35.66,35.01,35.01,225504,0.0,1.0
2020-01-31,34.51,35.25,33.98,35.16,405855,34.51,35.25,33.98,35.16,405855,0.0,1.0
2020-02-03,35.07,35.32,34.6,34.63,662165,35.07,35.32,34.6,34.63,662165,0.0,1.0
2020-02-04,35.05,35.81,34.86,35.68,377251,35.05,35.81,34.86,35.68,377251,0.0,1.0
2020-02-05,36.16,37.14,34.815,36.81,760936,36.16,37.14,34.815,36.81,760936,0.0,1.0
2020-02-06,35.73,36.37,35.58,36.18,804200,35.73,36.37,35.58,36.18,804200,0.0,1.0
2020-02-07,34.02,35.58,33.87,35.43,557146,34.02,35.58,33.87,35.43,557146,0.0,1.0
2020-02-10,32.56,33.87,32.54,33.87,385556,32.56,33.87,32.54,33.87,385556,0.0,1.0
2020-02-11,33.15,33.38,32.25,32.67,564108,33.15,33.38,32.25,32.67,564108,0.0,1.0
2020-02-12,34.22,34.25,33.2,33.46,307544,34.22,34.25,33.2,33.46,307544,0.0,1.0
2020-02-13,34.62,34.66,33.92,34.06,322494,34.62,34.66,33.92,34.06,322494,0.0,1.0
2020-02-14,35.31,35.32,34.4,34.51,269830,35.31,35.32,34.4,34.51,269830,0.0,1.0
2020-02-18,34.35,35.2,34.15,35.2,238060,34.35,35.2,34.15,35.2,238060,0.0,1.0
2020-02-19,34.35,34.56,34.03,34.36,217414,34.35,34.56,34.03,34.36,217414,0.0,1.0
2020-02-20,34.65,35.17,34.1,34.1,245962,34.65,35.17,34.1,34.1,245962,0.0,1.0
2020-02-21,34.5,34.84,33.86,34.5,271183,34.5,34.84,33.86,34.5,271183,0.0,1.0
2020-02-24,33.43,33.91,33.11,33.6,321250,33.43,33.91,33.11,33.6,321250,0.0,1.0
2020-02-25,33.32,33.46,32.48,33.46,582792,33.32,33.46,32.48,33.46,582792,0.0,1.0
2020-02-26,31.96,33.77,31.85,33.57,483049,31.96,33.77,31.85,33.57,483049,0.0,1.0
2020-02-27,30.43,31.45,30.33,31.35,873198,30.43,31.45,30.33,31.35,873198,0.0,1.0
2020-02-28,30.87,30.89,29.26,29.54,941022,30.87,30.89,29.26,29.54,941022,0.0,1.0
2020-03-02,30.91,30.93,30.2,30.91,692162,30.91,30.93,30.2,30.91,692162,0.0,1.0
2020-03-03,29.87,31.36,29.55,30.9,497005,29.87,31.36,29.55,30.9,497005,0.0,1.0
2020-03-04,31.32,31.57,29.85,30.19,407128,31.32,31.57,29.85,30.19,407128,0.0,1.0
2020-03-05,29.86,30.63,29.26,30.44,494223,29.86,30.63,29.26,30.44,494223,0.0,1.0
2020-03-06,30.87,30.96,29.08,29.09,562034,30.87,30.96,29.08,29.09,562034,0.0,1.0
2020-03-09,29.13,30.1,28.84,28.98,583135,29.13,30.1,28.84,28.98,583135,0.0,1.0
2020-03-10,28.39,29.81,27.46,29.81,543034,28.39,29.81,27.46,29.81,543034,0.0,1.0
2020-03-11,27.06,28.01,26.49,27.65,563403,27.06,28.01,26.49,27.65,563403,0.0,1.0
2020-03-12,25.35,26.57,24.45,25.31,1055855,25.35,26.57,24.45,25.31,1055855,0.0,1.0
2020-03-13,26.86,26.97,25.01,26.27,1004719,26.86,26.97,25.01,26.27,1004719,0.0,1.0
2020-03-16,23.99,25.89,23.42,23.98,576251,23.99,25.89,23.42,23.98,576251,0.0,1.0
2020-03-17,25.98,26.07,23.27,24.33,934441,25.98,26.07,23.27,24.33,934441,0.0,1.0
2020-03-18,21.46,26.47,19.76,24.58,1129269,21.46,26.47,19.76,24.58,1129269,0.0,1.0
2020-03-19,22.25,23.55,20.26,21.39,641030,22.25,23.55,20.26,21.39,641030,0.0,1.0
2020-03-20,22.55,25.34,21.98,22.18,986428,22.55,25.34,21.98,22.18,986428,0.0,1.0
2020-03-23,23.48,23.99,22.29,22.93,847827,23.48,23.99,22.29,22.93,847827,0.0,1.0
2020-03-24,24.33,25.01,22.95,24.75,465966,24.33,25.01,22.95,24.75,465966,0.0,1.0
2020-03-25,25.14,26.05,23.99,24.27,581270,25.14,26.05,23.99,24.27,581270,0.0,1.0
2020-03-26,25.78,26.23,24.83,25.29,475609,25.78,26.23,24.83,25.29,475609,0.0,1.0
2020-03-27,24.8,26.03,24.16,24.61,244055,24.8,26.03,24.16,24.61,244055,0.0,1.0
2020-03-30,26.07,26.16,24.58,25.06,422813,26.07,26.16,24.58,25.06,422813,0.0,1.0
2020-03-31,26.79,27.23,25.97,25.97,478445,26.79,27.23,25.97,25.97,478445,0.0,1.0
2020-04-01,26.2,26.41,24.84,25.72,438233,26.2,26.41,24.84,25.72,438233,0.0,1.0
2020-04-02,24.97,26.54,24.5,25.63,366612,24.97,26.54,24.5,25.63,366612,0.0,1.0
2020-04-03,23.57,25.15,22.93,25.01,440297,23.57,25.15,22.93,25.01,440297,0.0,1.0
2020-04-06,25.23,25.33,24.08,24.5,438162,25.23,25.33,24.08,24.5,438162,0.0,1.0
2020-04-07,25.06,27.33,24.58,25.97,456121,25.06,27.33,24.58,25.97,456121,0.0,1.0
2020-04-08,26.22,26.41,25.18,25.5,588752,26.22,26.41,25.18,25.5,588752,0.0,1.0
2020-04-09,26.54,26.99,26.06,26.89,369860,26.54,26.99,26.06,26.89,369860,0.0,1.0
2020-04-13,26.23,26.46,25.29,26.09,259786,26.23,26.46,25.29,26.09,259786,0.0,1.0
2020-04-14,26.88,27.15,26.34,27.15,499719,26.88,27.15,26.34,27.15,499719,0.0,1.0
2020-04-15,26.11,26.81,25.54,26.02,367460,26.11,26.81,25.54,26.02,367460,0.0,1.0
2020-04-16,25.71,26.28,24.73,26.28,523611,25.71,26.28,24.73,26.28,523611,0.0,1.0
2020-04-17,27.82,27.99,26.56,26.84,380843,27.82,27.99,26.56,26.84,380843,0.0,1.0
2020-04-20,26.88,27.54,26.59,27.27,305740,26.88,27.54,26.59,27.27,305740,0.0,1.0
2020-04-21,26.57,26.76,26.01,26.19,330745,26.57,26.76,26.01,26.19,330745,0.0,1.0
2020-04-22,27.54,27.7,26.89,27.07,292076,27.54,27.7,26.89,27.07,292076,0.0,1.0
2020-04-23,27.82,28.08,27.55,27.61,306507,27.82,28.08,27.55,27.61,306507,0.0,1.0
2020-04-24,28.09,28.17,27.5,27.93,188053,28.09,28.17,27.5,27.93,188053,0.0,1.0
2020-04-27,30.19,30.65,28.31,28.42,535684,30.19,30.65,28.31,28.42,535684,0.0,1.0
2020-04-28,31.36,31.52,30.73,31.1,587011,31.36,31.52,30.73,31.1,587011,0.0,1.0
2020-04-29,33.19,33.35,31.71,32.53,395339,33.19,33.35,31.71,32.53,395339,0.0,1.0
2020-04-30,31.77,32.39,31.57,32.39,485484,31.77,32.39,31.57,32.39,485484,0.0,1.0
2020-05-01,31.63,31.66,30.87,31.12,589856,31.63,31.66,30.87,31.12,589856,0.0,1.0
2020-05-04,31.57,31.74,30.7,30.98,694944,31.57,31.74,30.7,30.98,694944,0.0,1.0
2020-05-05,31.55,32.34,31.55,32.07,560997,31.55,32.34,31.55,32.07,560997,0.0,1.0
2020-05-06,32.75,33.32,31.42,32.5,785890,32.75,33.32,31.42,32.5,785890,0.0,1.0
2020-05-07,34.24,34.28,32.28,33.06,800293,34.24,34.28,32.28,33.06,800293,0.0,1.0
2020-05-08,34.65,35.48,34.51,34.77,587825,34.65,35.48,34.51,34.77,587825,0.0,1.0
2020-05-11,33.67,34.47,33.46,34.13,726942,33.67,34.47,33.46,34.13,726942,0.0,1.0
2020-05-12,31.77,33.95,31.75,33.95,481377,31.77,33.95,31.75,33.95,481377,0.0,1.0
2020-05-13,31.73,31.94,31.13,31.45,428742,31.73,31.94,31.13,31.45,428742,0.0,1.0
2020-05-14,31.88,31.91,30.31,30.96,395118,31.88,31.91,30.31,30.96,395118,0.0,1.0
2020-05-15,31.91,32.4,31.69,32.05,290501,31.91,32.4,31.69,32.05,290501,0.0,1.0
2020-05-18,32.93,33.77,32.76,32.99,293064,32.93,33.77,32.76,32.99,293064,0.0,1.0
2020-05-19,31.92,33.23,31.89,32.63,206464,31.92,33.23,31.89,32.63,206464,0.0,1.0
2020-05-20,32.66,33.11,32.12,32.66,420130,32.66,33.11,32.12,32.66,420130,0.0,1.0
2020-05-21,32.72,33.15,32.24,32.65,456664,32.72,33.15,32.24,32.65,456664,0.0,1.0
2020-05-22,32.96,33.04,32.58,32.96,202948,32.96,33.04,32.58,32.96,202948,0.0,1.0
2020-05-26,33.15,34.52,33.08,34.15,286937,33.15,34.52,33.08,34.15,286937,0.0,1.0
2020-05-27,33.7,33.97,32.77,33.91,394113,33.7,33.97,32.77,33.91,394113,0.0,1.0
2020-05-28,33.54,34.24,33.25,34.24,327314,33.54,34.24,33.25,34.24,327314,0.0,1.0
2020-05-29,33.46,33.54,32.23,33.13,315819,33.46,33.54,32.23,33.13,315819,0.0,1.0
2020-06-01,34.03,34.21,33.39,33.57,372752,34.03,34.21,33.39,33.57,372752,0.0,1.0
2020-06-02,34.29,35.22,34.24,34.36,351410,34.29,35.22,34.24,34.36,351410,0.0,1.0
2020-06-03,35.21,35.63,34.96,34.96,306260,35.21,35.63,34.96,34.96,306260,0.0,1.0
2020-06-04,35.19,35.64,34.58,35.12,287939,35.19,35.64,34.58,35.12,287939,0.0,1.0
2020-06-05,35.89,36.85,35.74,35.84,359169,35.89,36.85,35.74,35.84,359169,0.0,1.0
2020-06-08,35.84,36.6,35.62,36.26,319203,35.84,36.6,35.62,36.26,319203,0.0,1.0
2020-06-09,36.4,36.72,35.14,35.41,365680,36.4,36.72,35.14,35.41,365680,0.0,1.0
2020-06-10,35.19,36.43,34.88,36.43,353603,35.19,36.43,34.88,36.43,353603,0.0,1.0
2020-06-11,33.88,34.31,33.57,34.04,575920,33.88,34.31,33.57,34.04,575920,0.0,1.0
2020-06-12,33.72,35.03,32.93,34.93,691935,33.72,35.03,32.93,34.93,691935,0.0,1.0
2020-06-15,33.78,34.01,32.45,32.6,464602,33.78,34.01,32.45,32.6,464602,0.0,1.0
2020-06-16,33.1,34.97,32.92,34.88,513754,33.1,34.97,32.92,34.88,513754,0.0,1.0
2020-06-17,32.75,33.42,32.34,33.16,467206,32.75,33.42,32.34,33.16,467206,0.0,1.0
2020-06-18,32.65,32.79,32.07,32.21,534043,32.65,32.79,32.07,32.21,534043,0.0,1.0
2020-06-19,32.65,33.27,32.32,32.78,1033740,32.65,33.27,32.32,32.78,1033740,0.0,1.0
2020-06-22,33.26,33.3,31.71,32.38,467297,33.26,33.3,31.71,32.38,467297,0.0,1.0
2020-06-23,33.03,33.64,32.83,33.64,434959,33.03,33.64,32.83,33.64,434959,0.0,1.0
2020-06-24,32.31,32.81,31.95,32.72,466757,32.31,32.81,31.95,32.72,466757,0.0,1.0
2020-06-25,31.1,32.26,30.89,32.26,447327,31.1,32.26,30.89,32.26,447327,0.0,1.0
2020-06-26,30.63,31.24,30.27,30.94,519323,30.63,31.24,30.27,30.94,519323,0.0,1.0
2020-06-29,31.42,31.83,30.6,30.84,271261,31.42,31.83,30.6,30.84,271261,0.0,1.0
2020-06-30,31.15,31.77,31.09,31.22,415622,31.15,31.77,31.09,31.22,415622,0.0,1.0
2020-07-01,31.13,31.69,30.8,31.01,294834,31.13,31.69,30.8,31.01,294834,0.0,1.0
2020-07-02,31.5,32.18,30.96,31.66,351159,31.5,32.18,30.96,31.66,351159,0.0,1.0
2020-07-06,31.96,32.19,31.62,32.13,249879,31.96,32.19,31.62,32.13,249879,0.0,1.0
2020-07-07,31.5,31.76,31.31,31.61,428010,31.5,31.76,31.31,31.61,428010,0.0,1.0
2020-07-08,31.72,32.08,31.27,31.46,387584,31.72,32.08,31.27,31.46,387584,0.0,1.0
2020-07-09,30.99,32.01,30.42,31.67,716319,30.99,32.01,30.42,31.67,716319,0.0,1.0
2020-07-10,31.68,31.72,30.81,31.0,565517,31.68,31.72,30.81,31.0,565517,0.0,1.0
2020-07-13,31.81,32.59,31.63,32.02,421141,31.81,32.59,31.63,32.02,421141,0.0,1.0
2020-07-14,32.27,32.35,31.14,31.81,271983,32.27,32.35,31.14,31.81,271983,0.0,1.0
2020-07-15,34.96,35.13,33.09,33.09,445739,34.96,35.13,33.09,33.09,445739,0.0,1.0
2020-07-16,34.77,35.22,34.4,34.7,316100,34.77,35.22,34.4,34.7,316100,0.0,1.0
2020-07-17,35.21,35.45,34.8,35.0,167766,35.21,35.45,34.8,35.0,167766,0.0,1.0
2020-07-20,35.48,35.62,34.85,35.0,186982,35.48,35.62,34.85,35.0,186982,0.0,1.0
2020-07-21,36.32,36.36,35.71,35.92,187894,36.32,36.36,35.71,35.92,187894,0.0,1.0
2020-07-22,36.35,36.61,35.97,36.02,381499,36.35,36.61,35.97,36.02,381499,0.0,1.0
2020-07-23,36.47,36.505,36.01,36.22,399218,36.47,36.505,36.01,36.22,399218,0.0,1.0
2020-07-24,36.47,36.62,36.18,36.48,322045,36.47,36.62,36.18,36.48,322045,0.0,1.0
2020-07-27,36.99,37.07,36.38,36.39,446223,36.99,37.07,36.38,36.39,446223,0.0,1.0
2020-07-28,36.7,37.04,36.5625,36.63,285499,36.7,37.04,36.5625,36.63,285499,0.0,1.0
2020-07-29,35.6,37.51,35.6,36.94,456618,35.6,37.51,35.6,36.94,456618,0.0,1.0
2020-07-30,34.77,35.17,34.24,35.15,228865,34.77,35.17,34.24,35.15,228865,0.0,1.0
2020-07-31,34.34,34.7,33.89,34.43,444275,34.34,34.7,33.89,34.43,444275,0.0,1.0
2020-08-03,33.94,34.62,33.04,34.62,1154349,33.94,34.62,33.04,34.62,1154349,0.0,1.0
2020-08-04,34.66,34.94,34.1,34.19,516772,34.66,34.94,34.1,34.19,516772,0.0,1.0
2020-08-05,35.62,35.85,34.84,34.99,697426,35.62,35.85,34.84,34.99,697426,0.0,1.0
2020-08-06,35.78,36.03,35.33,35.69,399738,35.78,36.03,35.33,35.69,399738,0.0,1.0
2020-08-07,36.01,36.225,35.56,35.63,548056,36.01,36.225,35.56,35.63,548056,0.0,1.0
2020-08-10,37.04,37.085,36.33,36.33,362175,37.04,37.085,36.33,36.33,362175,0.0,1.0
2020-08-11,37.52,38.47,37.47,37.5,477421,37.52,38.47,37.47,37.5,477421,0.0,1.0
2020-08-12,36.04,38.03,35.88,38.03,433502,36.04,38.03,35.88,38.03,433502,0.0,1.0
2020-08-13,35.66,36.26,35.58,35.86,323737,35.66,36.26,35.58,35.86,323737,0.0,1.0
2020-08-14,35.75,35.925,35.1,35.45,267436,35.75,35.925,35.1,35.45,267436,0.0,1.0
2020-08-17,35.47,36.09,35.38,36.02,308267,35.47,36.09,35.38,36.02,308267,0.0,1.0
2020-08-18,35.97,36.01,35.2,35.5,490076,35.97,36.01,35.2,35.5,490076,0.0,1.0
2020-08-19,33.9,34.82,33.3303,33.45,837059,33.9,34.82,33.3303,33.45,837059,0.0,1.0
2020-08-20,33.15,33.6,32.17,33.38,713929,33.15,33.6,32.17,33.38,713929,0.0,1.0
2020-08-21,33.16,33.35,32.91,32.96,459104,33.16,33.35,32.91,32.96,459104,0.0,1.0
2020-08-24,33.19,33.48,32.96,33.48,267471,33.19,33.48,32.96,33.48,267471,0.0,1.0
2020-08-25,32.74,33.39,32.43,33.35,301137,32.74,33.39,32.43,33.35,301137,0.0,1.0
2020-08-26,32.03,32.625,31.83,32.61,323950,32.03,32.625,31.83,32.61,323950,0.0,1.0
2020-08-27,32.68,32.77,31.96,32.12,209078,32.68,32.77,31.96,32.12,209078,0.0,1.0
2020-08-28,33.41,33.41,32.535,32.9,235243,33.41,33.41,32.535,32.9,235243,0.0,1.0
2020-08-31,33.2,33.62,32.7907,33.17,307835,33.2,33.62,32.7907,33.17,307835,0.0,1.0
2020-09-01,34.54,34.58,32.95,33.05,372801,34.54,34.58,32.95,33.05,372801,0.0,1.0
2020-09-02,34.62,34.74,34.13,34.43,167180,34.62,34.74,34.13,34.43,167180,0.0,1.0
2020-09-03,34.01,35.0,33.79,34.68,336662,34.01,35.0,33.79,34.68,336662,0.0,1.0
2020-09-04,33.08,34.51,32.775,34.51,278205,33.08,34.51,32.775,34.51,278205,0.0,1.0
2020-09-08,32.03,33.05,32.02,33.05,275984,32.03,33.05,32.02,33.05,275984,0.0,1.0
2020-09-09,31.27,32.08,31.07,32.08,203626,31.27,32.08,31.07,32.08,203626,0.0,1.0
2020-09-10,31.3,32.065,31.0,31.5,348541,31.3,32.065,31.0,31.5,348541,0.0,1.0
2020-09-11,29.04,32.7,28.93,31.81,870493,29.04,32.7,28.93,31.81,870493,0.0,1.0
2020-09-14,27.46,29.71,27.43,29.43,886390,27.46,29.71,27.43,29.43,886390,0.0,1.0
2020-09-15,26.15,27.5,26.0,27.5,816907,26.15,27.5,26.0,27.5,816907,0.0,1.0
2020-09-16,26.54,27.0,25.5,26.04,741943,26.54,27.0,25.5,26.04,741943,0.0,1.0
2020-09-17,26.29,26.67,26.06,26.33,464201,26.29,26.67,26.06,26.33,464201,0.0,1.0
2020-09-18,25.81,26.39,25.55,26.38,838189,25.81,26.39,25.55,26.38,838189,0.0,1.0
2020-09-21,25.0,25.4,24.2,25.4,423807,25.0,25.4,24.2,25.4,423807,0.0,1.0
2020-09-22,25.04,25.2,24.73,24.94,332204,25.04,25.2,24.73,24.94,332204,0.0,1.0
2020-09-23,24.15,25.48,24.12,24.91,349701,24.15,25.48,24.12,24.91,349701,0.0,1.0
2020-09-24,24.23,24.28,23.67,24.17,309975,24.23,24.28,23.67,24.17,309975,0.0,1.0
2020-09-25,24.62,24.7,24.04,24.05,864846,24.62,24.7,24.04,24.05,864846,0.0,1.0
2020-09-28,25.23,25.53,24.7976,24.96,839422,25.23,25.53,24.7976,24.96,839422,0.0,1.0
2020-09-29,24.81,25.14,24.015,25.14,299959,24.81,25.14,24.015,25.14,299959,0.0,1.0
2020-09-30,24.54,25.305,24.325,24.82,353692,24.54,25.305,24.325,24.82,353692,0.0,1.0
2020-10-01,24.57,24.77,24.05,24.43,377931,24.57,24.77,24.05,24.43,377931,0.0,1.0
2020-10-02,24.58,25.04,23.75,24.2,380972,24.58,25.04,23.75,24.2,380972,0.0,1.0
2020-10-05,25.29,25.32,24.76,24.76,282932,25.29,25.32,24.76,24.76,282932,0.0,1.0
2020-10-06,26.09,26.88,25.5,25.55,365361,26.09,26.88,25.5,25.55,365361,0.0,1.0
2020-10-07,26.19,26.74,26.13,26.29,453101,26.19,26.74,26.13,26.29,453101,0.0,1.0
2020-10-08,26.92,27.21,26.37,26.84,497338,26.92,27.21,26.37,26.84,497338,0.0,1.0
2020-10-09,26.63,27.09,26.51,27.0,343641,26.63,27.09,26.51,27.0,343641,0.0,1.0
2020-10-12,26.39,26.655,26.15,26.6,208259,26.39,26.655,26.15,26.6,208259,0.0,1.0
2020-10-13,26.45,26.53,25.87,26.11,215050,26.45,26.53,25.87,26.11,215050,0.0,1.0
2020-10-14,26.93,27.01,26.23,26.49,237922,26.93,27.01,26.23,26.49,237922,0.0,1.0
2020-10-15,27.4,27.56,26.5,26.66,438283,27.4,27.56,26.5,26.66,438283,0.0,1.0
2020-10-16,26.6,27.19,26.3,27.18,235058,26.6,27.19,26.3,27.18,235058,0.0,1.0
2020-10-19,26.32,26.73,26.26,26.73,391254,26.32,26.73,26.26,26.73,391254,0.0,1.0
2020-10-20,26.83,26.88,26.42,26.6,344948,26.83,26.88,26.42,26.6,344948,0.0,1.0
2020-10-21,26.87,27.16,26.63,26.76,198680,26.87,27.16,26.63,26.76,198680,0.0,1.0
2020-10-22,27.24,27.415,26.54,26.96,280509,27.24,27.415,26.54,26.96,280509,0.0,1.0
2020-10-23,26.93,27.49,26.73,27.49,374591,26.93,27.49,26.73,27.49,374591,0.0,1.0
2020-10-26,26.6,26.83,25.93,26.66,178309,26.6,26.83,25.93,26.66,178309,0.0,1.0
2020-10-27,25.25,26.78,25.13,26.52,333732,25.25,26.78,25.13,26.52,333732,0.0,1.0
2020-10-28,23.61,24.88,23.45,24.78,485984,23.61,24.88,23.45,24.78,485984,0.0,1.0
2020-10-29,23.9,24.11,23.24,23.5,388294,23.9,24.11,23.24,23.5,388294,0.0,1.0
2020-10-30,23.44,24.16,23.27,23.86,359810,23.44,24.16,23.27,23.86,359810,0.0,1.0
2020-11-02,23.49,24.17,23.28,23.77,549052,23.49,24.17,23.28,23.77,549052,0.0,1.0
2020-11-03,24.23,24.43,23.22,23.91,621716,24.23,24.43,23.22,23.91,621716,0.0,1.0
2020-11-04,25.1,25.19,23.33,23.75,386740,25.1,25.19,23.33,23.75,386740,0.0,1.0
2020-11-05,24.18,25.77,23.99,25.23,344518,24.18,25.77,23.99,25.23,344518,0.0,1.0
2020-11-06,26.03,26.77,25.14,25.8,1026640,26.03,26.77,25.14,25.8,1026640,0.0,1.0
2020-11-09,26.77,28.24,26.74,27.62,590548,26.77,28.24,26.74,27.62,590548,0.0,1.0
2020-11-10,27.85,28.56,27.01,27.18,579236,27.85,28.56,27.01,27.18,579236,0.0,1.0
2020-11-11,27.94,28.29,27.11,27.55,370188,27.94,28.29,27.11,27.55,370188,0.0,1.0
2020-11-12,27.81,28.2,27.12,27.72,369054,27.81,28.2,27.12,27.72,369054,0.0,1.0
2020-11-13,28.57,28.785,27.74,27.98,492404,28.57,28.785,27.74,27.98,492404,0.0,1.0
2020-11-16,28.8,29.28,28.39,29.05,461775,28.8,29.28,28.39,29.05,461775,0.0,1.0
2020-11-17,28.61,29.08,28.18,28.48,377110,28.61,29.08,28.18,28.48,377110,0.0,1.0
2020-11-18,28.29,28.9,27.8,28.78,324292,28.29,28.9,27.8,28.78,324292,0.0,1.0
2020-11-19,28.07,28.7,27.74,28.18,312329,28.07,28.7,27.74,28.18,312329,0.0,1.0
2020-11-20,27.93,28.26,27.63,27.86,2239866,27.93,28.26,27.63,27.86,2239866,0.0,1.0
2020-11-23,28.37,28.63,27.84,28.13,437477,28.37,28.63,27.84,28.13,437477,0.0,1.0
2020-11-24,29.07,29.09,28.34,28.56,561077,29.07,29.09,28.34,28.56,561077,0.0,1.0
2020-11-25,29.26,29.41,27.85,28.86,374125,29.26,29.41,27.85,28.86,374125,0.0,1.0
2020-11-27,29.91,30.34,29.175,29.25,329706,29.91,30.34,29.175,29.25,329706,0.0,1.0
2020-11-30,28.63,29.89,28.57,29.48,478401,28.63,29.89,28.57,29.48,478401,0.0,1.0
2020-12-01,28.64,29.245,28.415,28.9,492746,28.64,29.245,28.415,28.9,492746,0.0,1.0
2020-12-02,28.61,29.04,27.97,28.59,341953,28.61,29.04,27.97,28.59,341953,0.0,1.0
2020-12-03,28.93,29.11,28.46,28.54,517495,28.93,29.11,28.46,28.54,517495,0.0,1.0
2020-12-04,29.26,29.47,29.05,29.1,475189,29.26,29.47,29.05,29.1,475189,0.0,1.0
2020-12-07,29.22,29.59,28.62,29.25,403903,29.22,29.59,28.62,29.25,403903,0.0,1.0
2020-12-08,30.3,30.35,28.99,29.0,544436,30.3,30.35,28.99,29.0,544436,0.0,1.0
2020-12-09,31.5,31.8,30.28,30.28,650326,31.5,31.8,30.28,30.28,650326,0.0,1.0
2020-12-10,31.66,31.71,30.87,31.22,576676,31.66,31.71,30.87,31.22,576676,0.0,1.0
2020-12-11,31.46,32.09,31.14,31.44,439528,31.46,32.09,31.14,31.44,439528,0.0,1.0
2020-12-14,32.13,32.66,31.39,31.67,1139640,32.13,32.66,31.39,31.67,1139640,0.0,1.0
2020-12-15,33.64,33.7,32.05,32.46,330956,33.64,33.7,32.05,32.46,330956,0.0,1.0
2020-12-16,33.1,34.14,32.77,33.75,788449,33.1,34.14,32.77,33.75,788449,0.0,1.0
2020-12-17,33.43,33.48,32.51,33.22,276573,33.43,33.48,32.51,33.22,276573,0.0,1.0
2020-12-18,33.93,34.92,33.49,33.55,927658,33.93,34.92,33.49,33.55,927658,0.0,1.0
2020-12-21,33.93,33.95,32.5101,33.01,445944,33.93,33.95,32.5101,33.01,445944,0.0,1.0
2020-12-22,33.27,34.49,33.235,33.92,342202,33.27,34.49,33.235,33.92,342202,0.0,1.0
2020-12-23,33.51,33.64,32.73,33.43,287891,33.51,33.64,32.73,33.43,287891,0.0,1.0
2020-12-24,34.42,34.57,33.44,33.44,122317,34.42,34.57,33.44,33.44,122317,0.0,1.0
2020-12-28,34.05,34.98,34.0,34.65,254643,34.05,34.98,34.0,34.65,254643,0.0,1.0
2020-12-29,32.89,34.04,32.77,34.02,256677,32.89,34.04,32.77,34.02,256677,0.0,1.0
2020-12-30,32.91,33.41,32.86,32.97,295607,32.91,33.41,32.86,32.97,295607,0.0,1.0
2020-12-31,33.95,34.19,32.61,33.02,343385,33.95,34.19,32.61,33.02,343385,0.0,1.0
2021-01-04,32.03,34.1018,31.96,34.03,533543,32.03,34.1018,31.96,34.03,533543,0.0,1.0
2021-01-05,32.59,32.88,32.0,32.01,484714,32.59,32.88,32.0,32.01,484714,0.0,1.0
2021-01-06,33.16,33.51,32.15,32.8,693333,33.16,33.51,32.15,32.8,693333,0.0,1.0
2021-01-07,33.18,33.38,32.62,33.06,314615,33.18,33.38,32.62,33.06,314615,0.0,1.0
2021-01-08,34.23,34.57,33.45,33.59,427467,34.23,34.57,33.45,33.59,427467,0.0,1.0
2021-01-11,35.84,35.87,33.71,33.83,407175,35.84,35.87,33.71,33.83,407175,0.0,1.0
2021-01-12,36.33,36.87,35.61,35.8,500628,36.33,36.87,35.61,35.8,500628,0.0,1.0
2021-01-13,36.89,37.33,36.02,36.19,511095,36.89,37.33,36.02,36.19,511095,0.0,1.0
2021-01-14,38.03,38.43,36.75,37.0,299392,38.03,38.43,36.75,37.0,299392,0.0,1.0
2021-01-15,36.9,38.33,36.66,37.65,534305,36.9,38.33,36.66,37.65,534305,0.0,1.0
2021-01-19,38.68,38.74,37.01,37.13,448235,38.68,38.74,37.01,37.13,448235,0.0,1.0
2021-01-20,38.37,39.3,37.87,38.54,405607,38.37,39.3,37.87,38.54,405607,0.0,1.0
2021-01-21,38.56,39.1207,38.2,38.42,309180,38.56,39.1207,38.2,38.42,309180,0.0,1.0
2021-01-22,38.75,38.88,37.94,38.1,492528,38.75,38.88,37.94,38.1,492528,0.0,1.0
2021-01-25,39.0,39.73,38.05,38.62,676377,39.0,39.73,38.05,38.62,676377,0.0,1.0
2021-01-26,39.58,40.05,38.96,39.52,616131,39.58,40.05,38.96,39.52,616131,0.0,1.0
2021-01-27,39.45,39.63,38.38,38.88,845242,39.45,39.63,38.38,38.88,845242,0.0,1.0
2021-01-28,38.84,39.8458,38.41,39.69,758279,38.84,39.8458,38.41,39.69,758279,0.0,1.0
2021-01-29,38.59,39.47,38.07,38.68,674561,38.59,39.47,38.07,38.68,674561,0.0,1.0
2021-02-01,39.13,39.26,37.97,38.69,646865,39.13,39.26,37.97,38.69,646865,0.0,1.0
2021-02-02,40.41,40.97,39.14,39.66,496804,40.41,40.97,39.14,39.66,496804,0.0,1.0
2021-02-03,39.16,43.85,38.93,41.83,984668,39.16,43.85,38.93,41.83,984668,0.0,1.0
2021-02-04,39.54,40.62,39.05,39.15,706145,39.54,40.62,39.05,39.15,706145,0.0,1.0
2021-02-05,39.5,40.7206,38.5,40.04,269056,39.5,40.7206,38.5,40.04,269056,0.0,1.0
2021-02-08,41.54,41.725,39.64,40.11,518058,41.54,41.725,39.64,40.11,518058,0.0,1.0
2021-02-09,41.3,41.9651,40.66,41.61,371257,41.3,41.9651,40.66,41.61,371257,0.0,1.0
2021-02-10,41.09,42.96,40.59,42.96,511427,41.09,42.96,40.59,42.96,511427,0.0,1.0
2021-02-11,40.8,41.72,40.46,41.16,557444,40.8,41.72,40.46,41.16,557444,0.0,1.0
2021-02-12,40.66,41.36,40.48,40.63,550133,40.66,41.36,40.48,40.63,550133,0.0,1.0
2021-02-16,38.95,41.21,38.73,41.21,529897,38.95,41.21,38.73,41.21,529897,0.0,1.0
2021-02-17,39.75,40.45,38.63,39.14,876932,39.75,40.45,38.63,39.14,876932,0.0,1.0
2021-02-18,40.63,41.21,39.5,39.58,615846,40.63,41.21,39.5,39.58,615846,0.0,1.0
2021-02-19,41.33,41.67,40.81,41.02,972223,41.33,41.67,40.81,41.02,972223,0.0,1.0
2021-02-22,41.1,41.53,40.29,41.0,602775,41.1,41.53,40.29,41.0,602775,0.0,1.0
2021-02-23,40.62,41.14,39.6,40.76,507086,40.62,41.14,39.6,40.76,507086,0.0,1.0
2021-02-24,41.33,41.6699,40.6,40.6,484494,41.33,41.6699,40.6,40.6,484494,0.0,1.0
2021-02-25,39.67,41.62,39.5,41.62,172049,39.67,41.62,39.5,41.62,172049,0.0,1.0
2021-02-26,39.3,40.135,38.75,39.67,416952,39.3,40.135,38.75,39.67,416952,0.0,1.0
2021-03-01,38.99,40.56,38.86,40.36,572135,38.99,40.56,38.86,40.36,572135,0.0,1.0
2021-03-02,38.35,39.15,37.66,39.06,317106,38.35,39.15,37.66,39.06,317106,0.0,1.0
2021-03-03,38.3,38.92,37.89,38.4,570974,38.3,38.92,37.89,38.4,570974,0.0,1.0
2021-03-04,38.02,39.56,37.64,38.3,570486,38.02,39.56,37.64,38.3,570486,0.0,1.0
2021-03-05,38.8,38.93,37.45,38.1,564059,38.8,38.93,37.45,38.1,564059,0.0,1.0
2021-03-08,38.35,39.67,38.08,38.8,600075,38.35,39.67,38.08,38.8,600075,0.0,1.0
2021-03-09,39.51,39.74,38.37,38.7,422282,39.51,39.74,38.37,38.7,422282,0.0,1.0
2021-03-10,39.22,40.24,38.82,39.41,444880,39.22,40.24,38.82,39.41,444880,0.0,1.0
2021-03-11,40.12,40.2,39.18,39.47,275920,40.12,40.2,39.18,39.47,275920,0.0,1.0
2021-03-12,41.69,41.81,40.14,40.28,357556,41.69,41.81,40.14,40.28,357556,0.0,1.0
2021-03-15,41.27,41.45,40.6,41.28,463818,41.27,41.45,40.6,41.28,463818,0.0,1.0
2021-03-16,40.44,41.48,40.25,41.13,411902,40.44,41.48,40.25,41.13,411902,0.0,1.0
2021-03-17,40.97,41.07,40.05,40.62,425988,40.97,41.07,40.05,40.62,425988,0.0,1.0
2021-03-18,40.88,41.47,40.54,40.8,569240,40.88,41.47,40.54,40.8,569240,0.0,1.0
2021-03-19,41.43,41.735,40.61,40.79,1302344,41.43,41.735,40.61,40.79,1302344,0.0,1.0
2021-03-22,41.02,41.74,40.78,41.57,338162,41.02,41.74,40.78,41.57,338162,0.0,1.0
2021-03-23,38.73,41.01,38.37,40.77,566661,38.73,41.01,38.37,40.77,566661,0.0,1.0
2021-03-24,38.54,39.86,38.52,39.02,578490,38.54,39.86,38.52,39.02,578490,0.0,1.0
2021-03-25,40.06,40.21,38.37,38.37,459137,40.06,40.21,38.37,38.37,459137,0.0,1.0
2021-03-26,40.92,40.98,39.74,40.37,407827,40.92,40.98,39.74,40.37,407827,0.0,1.0
2021-03-29,39.42,41.34,39.35,40.61,369788,39.42,41.34,39.35,40.61,369788,0.0,1.0
2021-03-30,39.12,39.89,38.48,39.48,554690,39.12,39.89,38.48,39.48,554690,0.0,1.0
2021-03-31,39.54,40.06,39.15,39.15,557344,39.54,40.06,39.15,39.15,557344,0.0,1.0
2021-04-01,40.1,40.15,39.63,39.73,258694,40.1,40.15,39.63,39.73,258694,0.0,1.0
2021-04-05,40.34,40.89,40.05,40.45,275606,40.34,40.89,40.05,40.45,275606,0.0,1.0
2021-04-06,40.26,40.78,40.2,40.42,384249,40.26,40.78,40.2,40.42,384249,0.0,1.0
2021-04-07,39.46,40.4,39.26,40.13,296828,39.46,40.4,39.26,40.13,296828,0.0,1.0
2021-04-08,39.88,39.97,39.33,39.87,307523,39.88,39.97,39.33,39.87,307523,0.0,1.0
2021-04-09,39.36,39.81,39.28,39.81,234851,39.36,39.81,39.28,39.81,234851,0.0,1.0
2021-04-12,39.37,39.53,39.03,39.03,197497,39.37,39.53,39.03,39.03,197497,0.0,1.0
2021-04-13,38.85,39.45,38.78,39.45,254425,38.85,39.45,38.78,39.45,254425,0.0,1.0
2021-04-14,39.17,39.57,39.04,39.04,159226,39.17,39.57,39.04,39.04,159226,0.0,1.0
2021-04-15,40.0,40.09,39.145,39.41,209459,40.0,40.09,39.145,39.41,209459,0.0,1.0
2021-04-16,40.02,40.45,39.81,40.45,244110,40.02,40.45,39.81,40.45,244110,0.0,1.0
2021-04-19,39.85,40.215,39.54,40.0,366171,39.85,40.215,39.54,40.0,366171,0.0,1.0
2021-04-20,38.94,40.09,38.82,39.54,274943,38.94,40.09,38.82,39.54,274943,0.0,1.0
2021-04-21,38.61,39.75,38.53,38.99,290128,38.61,39.75,38.53,38.99,290128,0.0,1.0
2021-04-22,38.8,39.11,38.13,38.6,238162,38.8,39.11,38.13,38.6,238162,0.0,1.0
2021-04-23,38.69,39.11,38.255,38.76,304489,38.69,39.11,38.255,38.76,304489,0.0,1.0
2021-04-26,38.84,40.03,38.72,38.98,352935,38.84,40.03,38.72,38.98,352935,0.0,1.0
2021-04-27,37.94,39.23,37.79,39.18,455511,37.94,39.23,37.79,39.18,455511,0.0,1.0
2021-04-28,36.87,37.8,36.5,37.66,504995,36.87,37.8,36.5,37.66,504995,0.0,1.0
2021-04-29,36.95,37.505,36.53,37.14,323344,36.95,37.505,36.53,37.14,323344,0.0,1.0
2021-04-30,34.31,35.98,33.64,35.69,1251996,34.31,35.98,33.64,35.69,1251996,0.0,1.0
2021-05-03,34.76,34.91,33.87,34.27,602381,34.76,34.91,33.87,34.27,602381,0.0,1.0
2021-05-04,33.8,34.66,33.66,34.38,594713,33.8,34.66,33.66,34.38,594713,0.0,1.0
2021-05-05,33.75,34.12,33.68,33.9,285525,33.75,34.12,33.68,33.9,285525,0.0,1.0
2021-05-06,33.45,33.62,32.34,33.58,545051,33.45,33.62,32.34,33.58,545051,0.0,1.0
2021-05-07,36.89,36.91,34.05,34.25,569083,36.89,36.91,34.05,34.25,569083,0.0,1.0
2021-05-10,37.28,37.54,36.44,36.96,500517,37.28,37.54,36.44,36.96,500517,0.0,1.0
2021-05-11,36.94,37.475,35.64,36.5,551058,36.94,37.475,35.64,36.5,551058,0.0,1.0
2021-05-12,36.79,37.43,36.47,36.55,561158,36.79,37.43,36.47,36.55,561158,0.0,1.0
2021-05-13,36.69,37.67,35.975,37.1,411027,36.69,37.67,35.975,37.1,411027,0.0,1.0
2021-05-14,38.05,38.12,36.965,37.03,362442,38.05,38.12,36.965,37.03,362442,0.0,1.0
2021-05-17,37.96,38.11,37.515,37.86,286247,37.96,38.11,37.515,37.86,286247,0.0,1.0
2021-05-18,38.13,38.8,37.71,38.09,455489,38.13,38.8,37.71,38.09,455489,0.0,1.0
2021-05-19,37.27,38.03,36.98,38.03,443637,37.27,38.03,36.98,38.03,443637,0.0,1.0
2021-05-20,37.86,37.91,36.36,37.08,510066,37.86,37.91,36.36,37.08,510066,0.0,1.0
2021-05-21,37.88,38.28,37.04,38.18,1431229,37.88,38.28,37.04,38.18,1431229,0.0,1.0
2021-05-24,36.15,38.16,36.03,38.16,388690,36.15,38.16,36.03,38.16,388690,0.0,1.0
2021-05-25,35.65,36.68,35.65,36.09,557597,35.65,36.68,35.65,36.09,557597,0.0,1.0
2021-05-26,35.81,36.18,35.36,35.75,325044,35.81,36.18,35.36,35.75,325044,0.0,1.0
2021-05-27,36.93,37.05,35.8,36.01,333656,36.93,37.05,35.8,36.01,333656,0.0,1.0
2021-05-28,36.38,37.025,36.3,36.94,313794,36.38,37.025,36.3,36.94,313794,0.0,1.0
2021-06-01,37.63,37.76,36.23,36.42,298359,37.63,37.76,36.23,36.42,298359,0.0,1.0
2021-06-02,37.36,37.65,36.9,37.65,240433,37.36,37.65,36.9,37.65,240433,0.0,1.0
2021-06-03,37.0,37.25,36.13,37.12,216972,37.0,37.25,36.13,37.12,216972,0.0,1.0
2021-06-04,37.13,37.27,36.56,37.2,173962,37.13,37.27,36.56,37.2,173962,0.0,1.0
2021-06-07,37.75,37.84,37.09,37.17,197991,37.75,37.84,37.09,37.17,197991,0.0,1.0
2021-06-08,38.39,38.61,37.37,38.05,265671,38.39,38.61,37.37,38.05,265671,0.0,1.0
2021-06-09,37.94,38.73,37.86,38.64,291917,37.94,38.73,37.86,38.64,291917,0.0,1.0
2021-06-10,38.86,39.15,37.93,38.1,251838,38.86,39.15,37.93,38.1,251838,0.0,1.0
2021-06-11,39.21,39.2678,38.76,38.79,214864,39.21,39.2678,38.76,38.79,214864,0.0,1.0
2021-06-14,38.53,39.29,38.28,39.23,320533,38.53,39.29,38.28,39.23,320533,0.0,1.0
2021-06-15,38.55,38.685,37.51,38.51,263041,38.55,38.685,37.51,38.51,263041,0.0,1.0
2021-06-16,37.69,38.37,37.26,38.27,270554,37.69,38.37,37.26,38.27,270554,0.0,1.0
2021-06-17,37.38,37.48,36.74,37.39,281183,37.38,37.48,36.74,37.39,281183,0.0,1.0
2021-06-18,36.6,37.38,36.43,37.08,557812,36.6,37.38,36.43,37.08,557812,0.0,1.0
2021-06-21,37.04,37.26,36.45,36.78,295308,37.04,37.26,36.45,36.78,295308,0.0,1.0
2021-06-22,35.95,36.85,35.91,36.85,279552,35.95,36.85,35.91,36.85,279552,0.0,1.0
2021-06-23,35.88,36.34,35.72,36.22,405756,35.88,36.34,35.72,36.22,405756,0.0,1.0
2021-06-24,36.88,36.9,35.65,35.78,230080,36.88,36.9,35.65,35.78,230080,0.0,1.0
2021-06-25,36.28,37.13,36.27,36.8,872465,36.28,37.13,36.27,36.8,872465,0.0,1.0
2021-06-28,35.78,36.4,35.08,36.36,312903,35.78,36.4,35.08,36.36,312903,0.0,1.0
2021-06-29,35.77,36.1,35.45,35.81,221179,35.77,36.1,35.45,35.81,221179,0.0,1.0
2021-06-30,35.64,35.83,35.25,35.6,180687,35.64,35.83,35.25,35.6,180687,0.0,1.0
2021-07-01,36.69,36.73,35.8,35.96,248023,36.69,36.73,35.8,35.96,248023,0.0,1.0
2021-07-02,39.61,40.23,37.68,39.19,2160931,39.61,40.23,37.68,39.19,2160931,0.0,1.0
2021-07-06,38.61,39.99,37.88,39.41,10894027,38.61,39.99,37.88,39.41,10894027,0.0,1.0
2021-07-07,37.63,38.805,37.465,38.8,639983,37.63,38.805,37.465,38.8,639983,0.0,1.0
2021-07-08,36.94,37.63,36.19,36.65,385980,36.94,37.63,36.19,36.65,385980,0.0,1.0
2021-07-09,37.49,37.98,37.03,37.04,276430,37.49,37.98,37.03,37.04,276430,0.0,1.0
2021-07-12,37.93,38.12,36.96,37.25,235895,37.93,38.12,36.96,37.25,235895,0.0,1.0
2021-07-13,37.56,38.48,37.51,37.83,272297,37.56,38.48,37.51,37.83,272297,0.0,1.0
2021-07-14,36.65,38.0,36.61,37.81,232547,36.65,38.0,36.61,37.81,232547,0.0,1.0
2021-07-15,35.83,36.55,35.645,36.33,273357,35.83,36.55,35.645,36.33,273357,0.0,1.0
2021-07-16,35.24,36.29,35.165,35.93,255240,35.24,36.29,35.165,35.93,255240,0.0,1.0
2021-07-19,35.01,35.45,34.34,34.49,271108,35.01,35.45,34.34,34.49,271108,0.0,1.0
2021-07-20,36.03,36.47,35.0425,35.06,369329,36.03,36.47,35.0425,35.06,369329,0.0,1.0
2021-07-21,36.4,36.75,35.93,36.16,173530,36.4,36.75,35.93,36.16,173530,0.0,1.0
2021-07-22,35.07,36.19,35.01,36.11,222675,35.07,36.19,35.01,36.11,222675,0.0,1.0
2021-07-23,35.52,35.52,34.83,35.03,207917,35.52,35.52,34.83,35.03,207917,0.0,1.0
2021-07-26,35.37,36.28,35.22,35.65,146599,35.37,36.28,35.22,35.65,146599,0.0,1.0
2021-07-27,35.22,35.28,34.305,35.09,319081,35.22,35.28,34.305,35.09,319081,0.0,1.0
2021-07-28,36.48,36.77,35.22,35.67,297027,36.48,36.77,35.22,35.67,297027,0.0,1.0
2021-07-29,36.37,36.97,36.26,36.94,267892,36.37,36.97,36.26,36.94,267892,0.0,1.0
2021-07-30,36.34,36.82,36.0,36.61,188358,36.34,36.82,36.0,36.61,188358,0.0,1.0
2021-08-02,36.64,37.14,36.28,36.7,329329,36.64,37.14,36.28,36.7,329329,0.0,1.0
2021-08-03,37.56,37.6,36.26,36.67,308877,37.56,37.6,36.26,36.67,308877,0.0,1.0
2021-08-04,36.98,37.55,36.39,37.0,464714,36.98,37.55,36.39,37.0,464714,0.0,1.0
2021-08-05,37.33,37.47,36.8,36.84,212692,37.33,37.47,36.8,36.84,212692,0.0,1.0
2021-08-06,36.69,37.78,36.53,37.55,310063,36.69,37.78,36.53,37.55,310063,0.0,1.0
2021-08-09,36.35,36.93,36.22,36.73,324050,36.35,36.93,36.22,36.73,324050,0.0,1.0
2021-08-10,36.43,36.59,35.78,36.54,423494,36.43,36.59,35.78,36.54,423494,0.0,1.0
2021-08-11,37.19,37.3711,35.69,36.45,204797,37.19,37.3711,35.69,36.45,204797,0.0,1.0
2021-08-12,37.57,37.88,37.11,37.2,291172,37.57,37.88,37.11,37.2,291172,0.0,1.0
2021-08-13,37.74,37.83,37.14,37.68,138837,37.74,37.83,37.14,37.68,138837,0.0,1.0
2021-08-16,36.79,37.59,36.75,37.47,163431,36.79,37.59,36.75,37.47,163431,0.0,1.0
2021-08-17,36.01,36.54,35.54,36.2,240275,36.01,36.54,35.54,36.2,240275,0.0,1.0
2021-08-18,35.47,36.53,35.38,36.18,278246,35.47,36.53,35.38,36.18,278246,0.0,1.0
2021-08-19,34.6,35.51,34.6,35.22,313384,34.6,35.51,34.6,35.22,313384,0.0,1.0
2021-08-20,35.94,36.36,32.81,34.53,468867,35.94,36.36,32.81,34.53,468867,0.0,1.0
2021-08-23,36.85,37.08,35.92,36.17,235868,36.85,37.08,35.92,36.17,235868,0.0,1.0
2021-08-24,35.58,37.015,35.51,36.97,273019,35.58,37.015,35.51,36.97,273019,0.0,1.0
2021-08-25,36.46,36.51,35.56,36.06,317395,36.46,36.51,35.56,36.06,317395,0.0,1.0
2021-08-26,36.82,38.1,36.7,36.88,325749,36.82,38.1,36.7,36.88,325749,0.0,1.0
2021-08-27,37.58,37.625,36.66,36.75,344058,37.58,37.625,36.66,36.75,344058,0.0,1.0
2021-08-30,36.75,37.7,36.63,37.7,200389,36.75,37.7,36.63,37.7,200389,0.0,1.0
2021-08-31,37.0,37.3494,36.58,36.58,281249,37.0,37.3494,36.58,36.58,281249,0.0,1.0
2021-09-01,37.09,37.58,36.51,36.96,217270,37.09,37.58,36.51,36.96,217270,0.0,1.0
2021-09-02,37.37,37.65,37.23,37.23,159371,37.37,37.65,37.23,37.23,159371,0.0,1.0
2021-09-03,37.1,37.27,36.62,37.13,177990,37.1,37.27,36.62,37.13,177990,0.0,1.0
2021-09-07,37.2,37.38,36.86,37.1,182124,37.2,37.38,36.86,37.1,182124,0.0,1.0
2021-09-08,37.79,38.0711,36.93,37.26,179568,37.79,38.0711,36.93,37.26,179568,0.0,1.0
2021-09-09,38.24,38.65,37.57,37.73,201272,38.24,38.65,37.57,37.73,201272,0.0,1.0
2021-09-10,37.44,38.6,37.4,38.6,231733,37.44,38.6,37.4,38.6,231733,0.0,1.0
2021-09-13,38.25,38.31,36.94,37.6,199482,38.25,38.31,36.94,37.6,199482,0.0,1.0
2021-09-14,38.01,38.46,37.89,38.4,241804,38.01,38.46,37.89,38.4,241804,0.0,1.0
2021-09-15,38.21,38.53,37.62,37.85,168855,38.21,38.53,37.62,37.85,168855,0.0,1.0
2021-09-16,38.1,38.615,37.95,38.3,170574,38.1,38.615,37.95,38.3,170574,0.0,1.0
2021-09-17,39.66,39.7,38.75,39.04,891222,39.66,39.7,38.75,39.04,891222,0.0,1.0
2021-09-20,38.56,39.52,37.75,39.1,262287,38.56,39.52,37.75,39.1,262287,0.0,1.0
2021-09-21,38.17,38.99,38.05,38.92,352376,38.17,38.99,38.05,38.92,352376,0.0,1.0
2021-09-22,38.24,38.7,38.19,38.48,518509,38.24,38.7,38.19,38.48,518509,0.0,1.0
2021-09-23,38.5,38.87,38.14,38.14,255860,38.5,38.87,38.14,38.14,255860,0.0,1.0
2021-09-24,38.68,39.2504,38.0906,38.34,281857,38.68,39.2504,38.0906,38.34,281857,0.0,1.0
2021-09-27,38.96,39.62,38.93,38.98,193628,38.96,39.62,38.93,38.98,193628,0.0,1.0
2021-09-28,39.04,39.52,38.68,39.11,202293,39.04,39.52,38.68,39.11,202293,0.0,1.0
2021-09-29,38.31,39.21,38.165,39.21,250508,38.31,39.21,38.165,39.21,250508,0.0,1.0
2021-09-30,37.81,38.58,37.79,38.26,276190,37.81,38.58,37.79,38.26,276190,0.0,1.0
2021-10-01,37.54,38.21,37.23,37.97,285219,37.54,38.21,37.23,37.97,285219,0.0,1.0
2021-10-04,38.25,38.27,37.28,37.56,270845,38.25,38.27,37.28,37.56,270845,0.0,1.0
2021-10-05,39.07,39.24,38.06,38.32,246191,39.07,39.24,38.06,38.32,246191,0.0,1.0
2021-10-06,38.7,38.845,38.14,38.51,228524,38.7,38.845,38.14,38.51,228524,0.0,1.0
2021-10-07,38.18,38.98,38.07,38.98,427587,38.18,38.98,38.07,38.98,427587,0.0,1.0
2021-10-08,37.76,38.42,37.475,38.08,360008,37.76,38.42,37.475,38.08,360008,0.0,1.0
2021-10-11,37.49,38.43,37.33,37.76,573064,37.49,38.43,37.33,37.76,573064,0.0,1.0
2021-10-12,35.11,37.75,35.11,37.53,298142,35.11,37.75,35.11,37.53,298142,0.0,1.0
2021-10-13,35.61,35.62,34.485,34.97,331099,35.61,35.62,34.485,34.97,331099,0.0,1.0
2021-10-14,36.51,36.64,35.745,36.15,260605,36.51,36.64,35.745,36.15,260605,0.0,1.0
2021-10-15,36.41,37.399,36.39,37.02,324823,36.41,37.399,36.39,37.02,324823,0.0,1.0
2021-10-18,36.55,36.91,36.0,36.22,259779,36.55,36.91,36.0,36.22,259779,0.0,1.0
2021-10-19,36.32,37.56,36.26,36.87,286828,36.32,37.56,36.26,36.87,286828,0.0,1.0
2021-10-20,35.8,36.52,35.77,36.47,166394,35.8,36.52,35.77,36.47,166394,0.0,1.0
2021-10-21,36.73,36.74,35.58,35.78,210033,36.73,36.74,35.58,35.78,210033,0.0,1.0
2021-10-22,36.8,36.84,36.09,36.7,169052,36.8,36.84,36.09,36.7,169052,0.0,1.0
2021-10-25,37.53,37.59,36.385,36.72,227531,37.53,37.59,36.385,36.72,227531,0.0,1.0
2021-10-26,37.19,37.85,36.98,37.52,254763,37.19,37.85,36.98,37.52,254763,0.0,1.0
2021-10-27,37.31,37.425,36.77,37.12,229091,37.31,37.425,36.77,37.12,229091,0.0,1.0
2021-10-28,38.03,38.05,36.77,37.27,235134,38.03,38.05,36.77,37.27,235134,0.0,1.0
2021-10-29,36.93,38.03,36.35,37.78,494365,36.93,38.03,36.35,37.78,494365,0.0,1.0
2021-11-01,38.87,39.06,36.7,36.87,264039,38.87,39.06,36.7,36.87,264039,0.0,1.0
2021-11-02,34.91,39.08,34.8,38.71,649610,34.91,39.08,34.8,38.71,649610,0.0,1.0
2021-11-03,36.24,36.48,34.2,34.47,387967,36.24,36.48,34.2,34.47,387967,0.0,1.0
2021-11-04,30.42,34.79,30.17,34.79,1393294,30.42,34.79,30.17,34.79,1393294,0.0,1.0
2021-11-05,31.86,32.14,30.05,30.16,985688,31.86,32.14,30.05,30.16,985688,0.0,1.0
2021-11-08,32.82,33.45,31.79,31.83,563213,32.82,33.45,31.79,31.83,563213,0.0,1.0
2021-11-09,33.52,33.73,32.49,32.84,478284,33.52,33.73,32.49,32.84,478284,0.0,1.0
2021-11-10,33.84,35.12,33.52,34.0,807109,33.84,35.12,33.52,34.0,807109,0.0,1.0
2021-11-11,33.34,34.09,33.23,34.0,223568,33.34,34.09,33.23,34.0,223568,0.0,1.0
2021-11-12,32.9,33.3,32.74,33.26,313873,32.9,33.3,32.74,33.26,313873,0.0,1.0
2021-11-15,32.68,33.25,32.18,33.06,329152,32.68,33.25,32.18,33.06,329152,0.0,1.0
2021-11-16,32.31,32.54,32.04,32.47,313994,32.31,32.54,32.04,32.47,313994,0.0,1.0
2021-11-17,31.73,32.36,31.35,32.14,349968,31.73,32.36,31.35,32.14,349968,0.0,1.0
2021-11-18,30.48,31.88,30.145,31.52,354941,30.48,31.88,30.145,31.52,354941,0.0,1.0
2021-11-19,30.61,30.75,30.01,30.01,321666,30.61,30.75,30.01,30.01,321666,0.0,1.0
2021-11-22,30.78,31.3,30.39,30.67,320728,30.78,31.3,30.39,30.67,320728,0.0,1.0
2021-11-23,31.01,31.17,30.26,30.75,452865,31.01,31.17,30.26,30.75,452865,0.0,1.0
2021-11-24,31.72,32.03,30.8,30.87,278044,31.72,32.03,30.8,30.87,278044,0.0,1.0
2021-11-26,30.66,31.34,29.94,30.85,207640,30.66,31.34,29.94,30.85,207640,0.0,1.0
2021-11-29,29.84,31.41,29.48,31.25,346164,29.84,31.41,29.48,31.25,346164,0.0,1.0
2021-11-30,29.67,30.09,29.32,29.39,580369,29.67,30.09,29.32,29.39,580369,0.0,1.0
2021-12-01,28.83,30.76,28.83,30.41,405214,28.83,30.76,28.83,30.41,405214,0.0,1.0
2021-12-02,28.56,29.285,28.405,28.8,432306,28.56,29.285,28.405,28.8,432306,0.0,1.0
2021-12-03,29.12,29.22,27.75,28.6,559051,29.12,29.22,27.75,28.6,559051,0.0,1.0
2021-12-06,30.35,30.94,29.1,29.72,605226,30.35,30.94,29.1,29.72,605226,0.0,1.0
2021-12-07,31.07,31.56,30.575,30.78,549305,31.07,31.56,30.575,30.78,549305,0.0,1.0
2021-12-08,31.7,31.79,30.77,31.12,411509,31.7,31.79,30.77,31.12,411509,0.0,1.0
2021-12-09,30.39,31.32,30.34,31.15,248901,30.39,31.32,30.34,31.15,248901,0.0,1.0
2021-12-10,30.15,30.78,29.9,30.62,405581,30.15,30.78,29.9,30.62,405581,0.0,1.0
2021-12-13,29.94,30.42,29.5763,29.89,219215,29.94,30.42,29.5763,29.89,219215,0.0,1.0
2021-12-14,29.25,30.36,29.19,29.9,248431,29.25,30.36,29.19,29.9,248431,0.0,1.0
2021-12-15,29.07,29.335,28.26,29.05,448216,29.07,29.335,28.26,29.05,448216,0.0,1.0
2021-12-16,28.23,29.31,27.95,29.26,510270,28.23,29.31,27.95,29.26,510270,0.0,1.0
2021-12-17,28.21,28.575,27.48,28.06,879347,28.21,28.575,27.48,28.06,879347,0.0,1.0
2021-12-20,27.57,27.7499,26.66,27.69,405608,27.57,27.7499,26.66,27.69,405608,0.0,1.0
2021-12-21,29.17,29.3,27.7,27.98,404113,29.17,29.3,27.7,27.98,404113,0.0,1.0
2021-12-22,29.39,29.91,29.09,29.09,173246,29.39,29.91,29.09,29.09,173246,0.0,1.0
2021-12-23,30.02,30.13,29.3,29.58,373109,30.02,30.13,29.3,29.58,373109,0.0,1.0
2021-12-27,30.4,30.44,29.86,30.16,232072,30.4,30.44,29.86,30.16,232072,0.0,1.0
2021-12-28,29.82,30.31,29.72,30.07,347959,29.82,30.31,29.72,30.07,347959,0.0,1.0
2021-12-29,29.16,29.845,28.87,29.73,240928,29.16,29.845,28.87,29.73,240928,0.0,1.0
2021-12-30,29.63,30.06,28.93,28.99,157516,29.63,30.06,28.93,28.99,157516,0.0,1.0
2021-12-31,29.56,29.98,29.46,29.46,100547,29.56,29.98,29.46,29.46,100547,0.0,1.0
2022-01-03,30.65,30.75,29.69,29.9,299238,30.65,30.75,29.69,29.9,299238,0.0,1.0
2022-01-04,31.5,31.51,30.55,30.8,278806,31.5,31.51,30.55,30.8,278806,0.0,1.0
2022-01-05,30.64,32.08,30.61,31.61,350302,30.64,32.08,30.61,31.61,350302,0.0,1.0
2022-01-06,30.58,31.82,30.56,30.63,451909,30.58,31.82,30.56,30.63,451909,0.0,1.0
2022-01-07,30.18,31.03,30.16,30.53,341639,30.18,31.03,30.16,30.53,341639,0.0,1.0
2022-01-10,30.21,30.34,29.9,30.18,217019,30.21,30.34,29.9,30.18,217019,0.0,1.0
2022-01-11,30.53,30.68,29.86,30.0,205167,30.53,30.68,29.86,30.0,205167,0.0,1.0
2022-01-12,29.49,30.785,29.2,30.77,284110,29.49,30.785,29.2,30.77,284110,0.0,1.0
2022-01-13,29.42,30.02,29.22,29.57,207127,29.42,30.02,29.22,29.57,207127,0.0,1.0
2022-01-14,29.7,29.735,29.2,29.2,195997,29.7,29.735,29.2,29.2,195997,0.0,1.0
2022-01-18,29.37,29.84,29.28,29.4,256469,29.37,29.84,29.28,29.4,256469,0.0,1.0
2022-01-19,28.58,29.5,28.52,29.37,240655,28.58,29.5,28.52,29.37,240655,0.0,1.0
2022-01-20,28.29,29.64,28.24,28.61,257475,28.29,29.64,28.24,28.61,257475,0.0,1.0
2022-01-21,27.9,28.86,27.87,28.27,237994,27.9,28.86,27.87,28.27,237994,0.0,1.0
2022-01-24,31.71,31.87,29.51,29.53,1206949,31.71,31.87,29.51,29.53,1206949,0.0,1.0
2022-01-25,30.5,31.49,29.91,31.43,466664,30.5,31.49,29.91,31.43,466664,0.0,1.0
2022-01-26,29.66,31.08,29.35,30.79,420441,29.66,31.08,29.35,30.79,420441,0.0,1.0
2022-01-27,28.55,29.83,28.215,29.55,284274,28.55,29.83,28.215,29.55,284274,0.0,1.0
2022-01-28,28.48,28.6,27.51,28.6,279709,28.48,28.6,27.51,28.6,279709,0.0,1.0
2022-01-31,29.42,29.42,28.0,28.1,343995,29.42,29.42,28.0,28.1,343995,0.0,1.0
2022-02-01,29.37,29.63,28.72,29.46,342990,29.37,29.63,28.72,29.46,342990,0.0,1.0
2022-02-02,28.58,29.43,28.45,29.43,284678,28.58,29.43,28.45,29.43,284678,0.0,1.0
2022-02-03,27.98,28.5,27.79,28.23,236458,27.98,28.5,27.79,28.23,236458,0.0,1.0
2022-02-04,28.22,28.34,27.47,27.8,162959,28.22,28.34,27.47,27.8,162959,0.0,1.0
2022-02-07,28.3,28.68,28.03,28.29,162694,28.3,28.68,28.03,28.29,162694,0.0,1.0
2022-02-08,28.75,29.015,28.36,28.36,357577,28.75,29.015,28.36,28.36,357577,0.0,1.0
2022-02-09,24.7,25.44,23.69,23.93,1934851,24.7,25.44,23.69,23.93,1934851,0.0,1.0
2022-02-10,22.77,24.85,22.55,24.37,1213241,22.77,24.85,22.55,24.37,1213241,0.0,1.0
2022-02-11,23.76,25.02,23.575,23.96,827182,23.76,25.02,23.575,23.96,827182,0.0,1.0
2022-02-14,23.49,24.31,23.19,23.8,523737,23.49,24.31,23.19,23.8,523737,0.0,1.0
2022-02-15,23.69,24.878,23.63,24.37,590136,23.69,24.878,23.63,24.37,590136,0.0,1.0
2022-02-16,23.1,23.91,22.97,23.38,474222,23.1,23.91,22.97,23.38,474222,0.0,1.0
2022-02-17,21.1,22.99,20.27,22.69,1323127,21.1,22.99,20.27,22.69,1323127,0.0,1.0
2022-02-18,20.83,21.725,20.76,21.15,909501,20.83,21.725,20.76,21.15,909501,0.0,1.0
2022-02-22,20.43,21.0,20.37,20.64,690025,20.43,21.0,20.37,20.64,690025,0.0,1.0
2022-02-23,19.74,20.79,19.74,20.55,429313,19.74,20.79,19.74,20.55,429313,0.0,1.0
2022-02-24,20.12,20.189,19.14,19.48,439913,20.12,20.189,19.14,19.48,439913,0.0,1.0
2022-02-25,20.77,20.835,19.77,20.17,413959,20.77,20.835,19.77,20.17,413959,0.0,1.0
2022-02-28,20.78,20.94,20.47,20.61,483842,20.78,20.94,20.47,20.61,483842,0.0,1.0
2022-03-01,22.43,22.75,21.51,21.74,841495,22.43,22.75,21.51,21.74,841495,0.0,1.0
2022-03-02,23.09,23.7,22.77,22.77,342053,23.09,23.7,22.77,22.77,342053,0.0,1.0
2022-03-03,22.75,22.89,22.27,22.88,380341,22.75,22.89,22.27,22.88,380341,0.0,1.0
2022-03-04,22.54,22.87,22.11,22.51,219369,22.54,22.87,22.11,22.51,219369,0.0,1.0
2022-03-07,22.86,23.8,22.445,22.63,383426,22.86,23.8,22.445,22.63,383426,0.0,1.0
2022-03-08,23.39,24.11,22.83,22.97,442216,23.39,24.11,22.83,22.97,442216,0.0,1.0
2022-03-09,23.9,24.13,23.53,23.56,289593,23.9,24.13,23.53,23.56,289593,0.0,1.0
2022-03-10,24.01,24.02,23.12,23.74,264639,24.01,24.02,23.12,23.74,264639,0.0,1.0
2022-03-11,24.15,24.65,24.0,24.03,336055,24.15,24.65,24.0,24.03,336055,0.0,1.0
2022-03-14,25.48,25.72,23.94,24.43,369119,25.48,25.72,23.94,24.43,369119,0.0,1.0
2022-03-15,26.85,27.5995,25.87,25.87,532155,26.85,27.5995,25.87,25.87,532155,0.0,1.0
2022-03-16,27.62,27.71,26.93,26.93,354270,27.62,27.71,26.93,26.93,354270,0.0,1.0
2022-03-17,28.63,28.75,27.31,27.41,346217,28.63,28.75,27.31,27.41,346217,0.0,1.0
2022-03-18,29.25,29.38,28.48,28.75,609488,29.25,29.38,28.48,28.75,609488,0.0,1.0
2022-03-21,29.43,29.79,28.7674,28.94,345420,29.43,29.79,28.7674,28.94,345420,0.0,1.0
2022-03-22,28.85,29.77,28.62,29.49,263954,28.85,29.77,28.62,29.49,263954,0.0,1.0
2022-03-23,28.64,29.48,28.5001,28.61,288591,28.64,29.48,28.5001,28.61,288591,0.0,1.0
2022-03-24,29.85,29.86,28.6,28.77,292000,29.85,29.86,28.6,28.77,292000,0.0,1.0
2022-03-25,30.08,30.5,29.71,29.85,329675,30.08,30.5,29.71,29.85,329675,0.0,1.0
2022-03-28,30.07,30.66,29.85,29.85,245072,30.07,30.66,29.85,29.85,245072,0.0,1.0
2022-03-29,30.1,30.97,29.855,30.26,598654,30.1,30.97,29.855,30.26,598654,0.0,1.0
2022-03-30,30.24,30.53,30.02,30.03,408239,30.24,30.53,30.02,30.03,408239,0.0,1.0
2022-03-31,29.71,30.54,29.56,30.24,836880,29.71,30.54,29.56,30.24,836880,0.0,1.0
2022-04-01,31.0,31.0,29.895,29.96,749657,31.0,31.0,29.895,29.96,749657,0.0,1.0
2022-04-04,30.35,31.24,29.88,31.04,380187,30.35,31.24,29.88,31.04,380187,0.0,1.0
2022-04-05,29.38,30.58,29.38,30.2,351525,29.38,30.58,29.38,30.2,351525,0.0,1.0
2022-04-06,29.08,29.4547,28.31,29.38,629766,29.08,29.4547,28.31,29.38,629766,0.0,1.0
2022-04-07,29.04,29.265,28.66,29.08,742817,29.04,29.265,28.66,29.08,742817,0.0,1.0
2022-04-08,28.98,29.28,28.77,29.13,549705,28.98,29.28,28.77,29.13,549705,0.0,1.0
2022-04-11,28.71,29.14,28.52,29.02,755177,28.71,29.14,28.52,29.02,755177,0.0,1.0
2022-04-12,29.18,29.71,28.77,28.93,609467,29.18,29.71,28.77,28.93,609467,0.0,1.0
2022-04-13,29.32,29.69,29.069,29.19,351889,29.32,29.69,29.069,29.19,351889,0.0,1.0
2022-04-14,29.67,29.77,29.22,29.22,576618,29.67,29.77,29.22,29.22,576618,0.0,1.0
2022-04-18,30.25,30.62,29.5,29.73,414712,30.25,30.62,29.5,29.73,414712,0.0,1.0
2022-04-19,30.62,30.93,30.47,30.47,494768,30.62,30.93,30.47,30.47,494768,0.0,1.0
2022-04-20,30.89,31.15,30.66,30.7,230088,30.89,31.15,30.66,30.7,230088,0.0,1.0
2022-04-21,30.25,31.17,30.16,31.15,482737,30.25,31.17,30.16,31.15,482737,0.0,1.0
2022-04-22,29.88,30.555,29.77,29.94,387973,29.88,30.555,29.77,29.94,387973,0.0,1.0
2022-04-25,30.07,30.14,29.21,29.45,428346,30.07,30.14,29.21,29.45,428346,0.0,1.0
2022-04-26,30.12,30.35,29.5,29.89,561906,30.12,30.35,29.5,29.89,561906,0.0,1.0
2022-04-27,29.81,30.61,29.76,30.23,469697,29.81,30.61,29.76,30.23,469697,0.0,1.0
2022-04-28,30.13,30.36,29.25,30.09,324915,30.13,30.36,29.25,30.09,324915,0.0,1.0
2022-04-29,29.31,30.39,29.26,29.98,366540,29.31,30.39,29.26,29.98,366540,0.0,1.0
2022-05-02,29.67,30.42,29.1,29.2,376342,29.67,30.42,29.1,29.2,376342,0.0,1.0
2022-05-03,28.92,29.53,28.73,29.5,296433,28.92,29.53,28.73,29.5,296433,0.0,1.0
2022-05-04,29.02,29.5,28.395,29.07,337097,29.02,29.5,28.395,29.07,337097,0.0,1.0
2022-05-05,28.22,29.29,27.85,28.82,390983,28.22,29.29,27.85,28.82,390983,0.0,1.0
2022-05-06,30.87,34.82,30.46,32.99,1469846,30.87,34.82,30.46,32.99,1469846,0.0,1.0
2022-05-09,31.47,32.885,30.31,30.54,594647,31.47,32.885,30.31,30.54,594647,0.0,1.0
2022-05-10,32.18,32.42,30.89,31.7,520282,32.18,32.42,30.89,31.7,520282,0.0,1.0
2022-05-11,30.74,32.1,30.38,32.1,417846,30.74,32.1,30.38,32.1,417846,0.0,1.0
2022-05-12,30.79,31.75,30.18,30.79,373885,30.79,31.75,30.18,30.79,373885,0.0,1.0
2022-05-13,30.43,31.31,30.26,30.93,355127,30.43,31.31,30.26,30.93,355127,0.0,1.0
2022-05-16,30.39,30.615,29.61,30.18,283848,30.39,30.615,29.61,30.18,283848,0.0,1.0
2022-05-17,31.17,31.7,30.74,30.75,552952,31.17,31.7,30.74,30.75,552952,0.0,1.0
2022-05-18,31.7,32.54,31.115,31.15,543321,31.7,32.54,31.115,31.15,543321,0.0,1.0
2022-05-19,31.99,32.275,31.275,31.59,422150,31.99,32.275,31.275,31.59,422150,0.0,1.0
2022-05-20,31.85,32.23,31.26,32.23,338261,31.85,32.23,31.26,32.23,338261,0.0,1.0
2022-05-23,31.6,32.4299,31.38,31.94,455299,31.6,32.4299,31.38,31.94,455299,0.0,1.0
2022-05-24,31.48,31.51,30.51,31.01,338872,31.48,31.51,30.51,31.01,338872,0.0,1.0
2022-05-25,31.88,32.33,30.8,31.46,279366,31.88,32.33,30.8,31.46,279366,0.0,1.0
2022-05-26,31.64,32.39,31.49,32.28,228340,31.64,32.39,31.49,32.28,228340,0.0,1.0
2022-05-27,32.62,32.64,31.52,31.52,244095,32.62,32.64,31.52,31.52,244095,0.0,1.0
2022-05-31,32.62,32.71,31.92,32.44,465306,32.62,32.71,31.92,32.44,465306,0.0,1.0
2022-06-01,33.1,33.24,32.13,32.78,479011,33.1,33.24,32.13,32.78,479011,0.0,1.0
2022-06-02,33.61,33.8,32.98,33.3,552390,33.61,33.8,32.98,33.3,552390,0.0,1.0
2022-06-03,34.09,34.275,33.27,33.63,559505,34.09,34.275,33.27,33.63,559505,0.0,1.0
2022-06-06,34.58,34.73,33.3,33.88,528766,34.58,34.73,33.3,33.88,528766,0.0,1.0
2022-06-07,35.35,35.46,34.24,34.26,527077,35.35,35.46,34.24,34.26,527077,0.0,1.0
2022-06-08,33.99,35.105,33.52,35.06,620585,33.99,35.105,33.52,35.06,620585,0.0,1.0
2022-06-09,33.29,34.02,33.11,33.86,342307,33.29,34.02,33.11,33.86,342307,0.0,1.0
2022-06-10,32.0,33.14,31.94,33.04,644400,32.0,33.14,31.94,33.04,644400,0.0,1.0
2022-06-13,31.3,31.95,30.915,31.54,758896,31.3,31.95,30.915,31.54,758896,0.0,1.0
2022-06-14,31.69,31.965,31.18,31.4,770741,31.69,31.965,31.18,31.4,770741,0.0,1.0
2022-06-15,31.79,32.13,31.17,31.89,577002,31.79,32.13,31.17,31.89,577002,0.0,1.0
2022-06-16,31.12,32.51,31.03,32.1,784820,31.12,32.51,31.03,32.1,784820,0.0,1.0
2022-06-17,31.74,32.11,30.49,31.39,1875091,31.74,32.11,30.49,31.39,1875091,0.0,1.0
2022-06-21,32.03,32.34,31.44,32.34,652883,32.03,32.34,31.44,32.34,652883,0.0,1.0
2022-06-22,32.81,33.2,31.79,31.79,525111,32.81,33.2,31.79,31.79,525111,0.0,1.0
2022-06-23,33.7,33.77,32.68,32.99,363642,33.7,33.77,32.68,32.99,363642,0.0,1.0
2022-06-24,36.64,36.84,33.461,33.87,1685495,36.64,36.84,33.461,33.87,1685495,0.0,1.0
2022-06-27,36.38,36.765,35.01,36.59,508338,36.38,36.765,35.01,36.59,508338,0.0,1.0
2022-06-28,35.32,36.9,35.19,36.55,493668,35.32,36.9,35.19,36.55,493668,0.0,1.0
2022-06-29,35.66,35.885,35.1,35.43,451544,35.66,35.885,35.1,35.43,451544,0.0,1.0
2022-06-30,35.97,36.34,35.02,35.32,515684,35.97,36.34,35.02,35.32,515684,0.0,1.0
2022-07-01,36.52,36.66,35.465,35.7,407855,36.52,36.66,35.465,35.7,407855,0.0,1.0
2022-07-05,37.45,37.5,35.81,35.88,590679,37.45,37.5,35.81,35.88,590679,0.0,1.0
2022-07-06,36.83,37.06,36.19,36.98,427215,36.83,37.06,36.19,36.98,427215,0.0,1.0
2022-07-07,36.94,37.4796,36.7,37.01,292115,36.94,37.4796,36.7,37.01,292115,0.0,1.0
2022-07-08,38.12,38.26,36.775,36.86,757492,38.12,38.26,36.775,36.86,757492,0.0,1.0
2022-07-11,36.93,38.15,36.92,38.15,411778,36.93,38.15,36.92,38.15,411778,0.0,1.0
2022-07-12,37.0,38.06,36.93,37.15,346572,37.0,38.06,36.93,37.15,346572,0.0,1.0
2022-07-13,37.68,37.86,36.3068,36.7,274284,37.68,37.86,36.3068,36.7,274284,0.0,1.0
2022-07-14,37.22,37.59,36.72,37.01,194281,37.22,37.59,36.72,37.01,194281,0.0,1.0
2022-07-15,38.6,38.74,37.45,37.68,285611,38.6,38.74,37.45,37.68,285611,0.0,1.0
2022-07-18,38.77,39.33,38.55,38.55,206223,38.77,39.33,38.55,38.55,206223,0.0,1.0
2022-07-19,39.63,40.0,39.07,39.07,375246,39.63,40.0,39.07,39.07,375246,0.0,1.0
2022-07-20,39.65,40.04,39.04,39.78,335292,39.65,40.04,39.04,39.78,335292,0.0,1.0
2022-07-21,39.08,39.68,38.67,38.84,283539,39.08,39.68,38.67,38.84,283539,0.0,1.0
2022-07-22,39.11,39.449,38.5001,38.8,468656,39.11,39.449,38.5001,38.8,468656,0.0,1.0
2022-07-25,39.19,39.54,38.94,39.16,554425,39.19,39.54,38.94,39.16,554425,0.0,1.0
2022-07-26,39.76,40.14,39.21,39.21,281829,39.76,40.14,39.21,39.21,281829,0.0,1.0
2022-07-27,40.22,40.545,39.63,39.94,333617,40.22,40.545,39.63,39.94,333617,0.0,1.0
2022-07-28,39.76,40.29,39.09,40.14,350421,39.76,40.29,39.09,40.14,350421,0.0,1.0
2022-07-29,40.1,40.6,39.77,39.82,336677,40.1,40.6,39.77,39.82,336677,0.0,1.0
2022-08-01,39.94,40.1,39.3,40.03,362515,39.94,40.1,39.3,40.03,362515,0.0,1.0
2022-08-02,39.87,40.3696,39.74,39.92,205134,39.87,40.3696,39.74,39.92,205134,0.0,1.0
2022-08-03,39.91,40.24,39.76,39.94,191031,39.91,40.24,39.76,39.94,191031,0.0,1.0
2022-08-04,39.22,40.18,39.06,40.18,389249,39.22,40.18,39.06,40.18,389249,0.0,1.0
2022-08-05,38.26,39.0,37.48,38.89,513822,38.26,39.0,37.48,38.89,513822,0.0,1.0
2022-08-08,38.5,38.84,38.09,38.46,354667,38.5,38.84,38.09,38.46,354667,0.0,1.0
2022-08-09,39.04,39.21,38.7,38.8,342532,39.04,39.21,38.7,38.8,342532,0.0,1.0
2022-08-10,38.76,39.45,38.65,39.45,338055,38.76,39.45,38.65,39.45,338055,0.0,1.0
2022-08-11,37.74,39.1,37.41,39.01,640727,37.74,39.1,37.41,39.01,640727,0.0,1.0
2022-08-12,37.57,39.5,34.45,39.3,748600,37.57,39.5,34.45,39.3,748600,0.0,1.0
2022-08-15,37.95,38.22,36.745,37.17,323493,37.95,38.22,36.745,37.17,323493,0.0,1.0
2022-08-16,37.74,38.01,37.23,37.51,333233,37.74,38.01,37.23,37.51,333233,0.0,1.0
2022-08-17,38.14,38.58,37.45,37.45,233487,38.14,38.58,37.45,37.45,233487,0.0,1.0
2022-08-18,38.35,38.49,37.2701,38.12,299345,38.35,38.49,37.2701,38.12,299345,0.0,1.0
2022-08-19,39.41,39.485,38.2,38.2,293800,39.41,39.485,38.2,38.2,293800,0.0,1.0
2022-08-22,38.89,39.67,38.754,39.18,341347,38.89,39.67,38.754,39.18,341347,0.0,1.0
2022-08-23,39.21,39.5,38.74,38.74,259484,39.21,39.5,38.74,38.74,259484,0.0,1.0
2022-08-24,39.74,40.0,39.24,39.6,312274,39.74,40.0,39.24,39.6,312274,0.0,1.0
2022-08-25,41.12,41.21,39.8,39.8,330689,41.12,41.21,39.8,39.8,330689,0.0,1.0
2022-08-26,39.75,41.4,39.73,40.97,356579,39.75,41.4,39.73,40.97,356579,0.0,1.0
2022-08-29,38.63,39.36,38.62,39.12,237072,38.63,39.36,38.62,39.12,237072,0.0,1.0
2022-08-30,38.16,38.94,38.106,38.68,468411,38.16,38.94,38.106,38.68,468411,0.0,1.0
2022-08-31,37.69,38.45,37.6,38.12,391980,37.69,38.45,37.6,38.12,391980,0.0,1.0
2022-09-01,38.03,38.61,37.19,37.32,355867,38.03,38.61,37.19,37.32,355867,0.0,1.0
2022-09-02,36.9,38.27,36.42,38.27,373631,36.9,38.27,36.42,38.27,373631,0.0,1.0
2022-09-06,37.19,37.52,36.61,37.04,376626,37.19,37.52,36.61,37.04,376626,0.0,1.0
2022-09-07,37.97,38.01,37.08,37.26,405344,37.97,38.01,37.08,37.26,405344,0.0,1.0
2022-09-08,37.54,37.74,37.21,37.61,183118,37.54,37.74,37.21,37.61,183118,0.0,1.0
2022-09-09,37.66,38.19,37.57,37.89,207087,37.66,38.19,37.57,37.89,207087,0.0,1.0
2022-09-12,39.34,39.35,37.77,37.77,424403,39.34,39.35,37.77,37.77,424403,0.0,1.0
2022-09-13,37.77,39.26,37.42,38.75,282042,37.77,39.26,37.42,38.75,282042,0.0,1.0
2022-09-14,38.15,38.41,37.33,38.04,268359,38.15,38.41,37.33,38.04,268359,0.0,1.0
2022-09-15,38.35,38.9,37.97,37.97,310651,38.35,38.9,37.97,37.97,310651,0.0,1.0
2022-09-16,37.27,38.19,36.8,38.09,535377,37.27,38.19,36.8,38.09,535377,0.0,1.0
2022-09-19,37.18,38.17,36.45,36.87,245880,37.18,38.17,36.45,36.87,245880,0.0,1.0
2022-09-20,37.23,37.54,36.91,37.0,195806,37.23,37.54,36.91,37.0,195806,0.0,1.0
2022-09-21,36.87,37.63,36.61,37.31,239915,36.87,37.63,36.61,37.31,239915,0.0,1.0
2022-09-22,35.96,36.77,35.76,36.59,180151,35.96,36.77,35.76,36.59,180151,0.0,1.0
2022-09-23,35.47,35.85,34.96,35.78,253132,35.47,35.85,34.96,35.78,253132,0.0,1.0
2022-09-26,35.33,36.32,35.045,35.37,345405,35.33,36.32,35.045,35.37,345405,0.0,1.0
2022-09-27,35.47,36.205,35.2,35.79,350182,35.47,36.205,35.2,35.79,350182,0.0,1.0
2022-09-28,37.62,37.94,35.575,35.67,407791,37.62,37.94,35.575,35.67,407791,0.0,1.0
2022-09-29,37.02,37.34,36.68,37.27,238884,37.02,37.34,36.68,37.27,238884,0.0,1.0
2022-09-30,36.45,37.66,36.4,37.15,535118,36.45,37.66,36.4,37.15,535118,0.0,1.0
2022-10-03,36.38,36.99,36.0617,36.58,270499,36.38,36.99,36.0617,36.58,270499,0.0,1.0
2022-10-04,37.75,37.95,36.85,36.85,703160,37.75,37.95,36.85,36.85,703160,0.0,1.0
2022-10-05,37.16,37.86,37.06,37.2,735862,37.16,37.86,37.06,37.2,735862,0.0,1.0
2022-10-06,37.48,38.13,37.03,37.03,344178,37.48,38.13,37.03,37.03,344178,0.0,1.0
2022-10-07,36.74,37.44,36.53,37.44,399312,36.74,37.44,36.53,37.44,399312,0.0,1.0
2022-10-10,37.33,37.515,36.46,36.89,240239,37.33,37.515,36.46,36.89,240239,0.0,1.0
2022-10-11,37.35,37.65,36.655,37.16,625192,37.35,37.65,36.655,37.16,625192,0.0,1.0
2022-10-12,38.2,38.68,37.205,37.39,336215,38.2,38.68,37.205,37.39,336215,0.0,1.0
2022-10-13,37.99,38.36,37.5304,37.66,397033,37.99,38.36,37.5304,37.66,397033,0.0,1.0
2022-10-14,36.32,38.47,36.28,38.16,350257,36.32,38.47,36.28,38.16,350257,0.0,1.0
2022-10-17,37.22,37.93,36.61,36.77,403479,37.22,37.93,36.61,36.77,403479,0.0,1.0
2022-10-18,38.66,38.76,37.73,37.73,281240,38.66,38.76,37.73,37.73,281240,0.0,1.0
2022-10-19,37.91,39.1,37.455,38.68,283448,37.91,39.1,37.455,38.68,283448,0.0,1.0
2022-10-20,37.88,38.74,37.71,37.85,171988,37.88,38.74,37.71,37.85,171988,0.0,1.0
2022-10-21,38.14,38.46,37.5,38.24,208566,38.14,38.46,37.5,38.24,208566,0.0,1.0
2022-10-24,38.59,39.0499,37.94,37.94,368509,38.59,39.0499,37.94,37.94,368509,0.0,1.0
2022-10-25,40.93,40.98,38.67,38.69,486695,40.93,40.98,38.67,38.69,486695,0.0,1.0
2022-10-26,40.47,41.32,40.255,40.98,325056,40.47,41.32,40.255,40.98,325056,0.0,1.0
2022-10-27,40.56,41.02,40.1,40.63,377612,40.56,41.02,40.1,40.63,377612,0.0,1.0
2022-10-28,41.81,42.23,40.85,40.94,470932,41.81,42.23,40.85,40.94,470932,0.0,1.0
2022-10-31,41.7,41.955,41.13,41.62,320948,41.7,41.955,41.13,41.62,320948,0.0,1.0
2022-11-01,41.66,42.75,41.435,42.61,272045,41.66,42.75,41.435,42.61,272045,0.0,1.0
2022-11-02,41.29,42.05,41.15,41.55,747304,41.29,42.05,41.15,41.55,747304,0.0,1.0
2022-11-03,41.86,42.215,39.82,40.75,492349,41.86,42.215,39.82,40.75,492349,0.0,1.0
2022-11-04,42.27,43.88,39.78,41.09,550480,42.27,43.88,39.78,41.09,550480,0.0,1.0
2022-11-07,43.0,43.61,42.28,42.35,437720,43.0,43.61,42.28,42.35,437720,0.0,1.0
2022-11-08,44.12,44.395,43.43,43.47,692110,44.12,44.395,43.43,43.47,692110,0.0,1.0
2022-11-09,42.69,44.194,42.58,43.91,342286,42.69,44.194,42.58,43.91,342286,0.0,1.0
2022-11-10,42.91,44.04,42.79,43.74,320897,42.91,44.04,42.79,43.74,320897,0.0,1.0
2022-11-11,40.55,42.97,40.48,42.97,279339,40.55,42.97,40.48,42.97,279339,0.0,1.0
2022-11-14,39.72,40.65,39.695,40.59,317412,39.72,40.65,39.695,40.59,317412,0.0,1.0
2022-11-15,39.73,40.84,39.69,40.46,655749,39.73,40.84,39.69,40.46,655749,0.0,1.0
2022-11-16,40.85,41.23,39.77,39.82,417294,40.85,41.23,39.77,39.82,417294,0.0,1.0
2022-11-17,40.53,40.85,40.05,40.51,329497,40.53,40.85,40.05,40.51,329497,0.0,1.0
2022-11-18,40.83,41.27,40.3,41.07,286679,40.83,41.27,40.3,41.07,286679,0.0,1.0
2022-11-21,40.39,40.95,39.945,40.95,188372,40.39,40.95,39.945,40.95,188372,0.0,1.0
2022-11-22,40.92,41.21,40.26,40.26,253619,40.92,41.21,40.26,40.26,253619,0.0,1.0
2022-11-23,40.47,41.155,40.38,41.07,109348,40.47,41.155,40.38,41.07,109348,0.0,1.0
2022-11-25,40.34,40.86,40.0838,40.1,67288,40.34,40.86,40.0838,40.1,67288,0.0,1.0
2022-11-28,40.68,40.92,40.05,40.05,340218,40.68,40.92,40.05,40.05,340218,0.0,1.0
2022-11-29,40.71,40.77,40.02,40.77,169446,40.71,40.77,40.02,40.77,169446,0.0,1.0
2022-11-30,41.6,41.76,40.38,41.01,525806,41.6,41.76,40.38,41.01,525806,0.0,1.0
2022-12-01,41.24,41.875,40.945,41.71,187243,41.24,41.875,40.945,41.71,187243,0.0,1.0
2022-12-02,40.43,40.7817,39.19,40.57,294638,40.43,40.7817,39.19,40.57,294638,0.0,1.0
2022-12-05,39.46,40.305,38.72,40.3,261329,39.46,40.305,38.72,40.3,261329,0.0,1.0
2022-12-06,39.47,40.05,39.265,39.7,250821,39.47,40.05,39.265,39.7,250821,0.0,1.0
2022-12-07,38.95,39.635,38.01,39.15,367021,38.95,39.635,38.01,39.15,367021,0.0,1.0
2022-12-08,38.74,39.4,38.38,39.13,181397,38.74,39.4,38.38,39.13,181397,0.0,1.0
2022-12-09,37.58,39.0,37.56,38.49,207424,37.58,39.0,37.56,38.49,207424,0.0,1.0
2022-12-12,37.53,37.61,37.18,37.52,241826,37.53,37.61,37.18,37.52,241826,0.0,1.0
2022-12-13,37.02,38.385,36.93,38.24,275710,37.02,38.385,36.93,38.24,275710,0.0,1.0
2022-12-14,36.82,37.3,36.6,36.98,265026,36.82,37.3,36.6,36.98,265026,0.0,1.0
2022-12-15,37.08,37.42,36.36,36.58,367638,37.08,37.42,36.36,36.58,367638,0.0,1.0
2022-12-16,36.01,36.865,35.55,36.81,2323314,36.01,36.865,35.55,36.81,2323314,0.0,1.0
2022-12-19,36.11,36.61,35.875,36.04,257975,36.11,36.61,35.875,36.04,257975,0.0,1.0
2022-12-20,36.34,36.36,35.85,35.85,248079,36.34,36.36,35.85,35.85,248079,0.0,1.0
2022-12-21,37.3,37.74,36.61,36.91,239785,37.3,37.74,36.61,36.91,239785,0.0,1.0
2022-12-22,37.0,37.67,36.49,37.12,314501,37.0,37.67,36.49,37.12,314501,0.0,1.0
2022-12-23,36.17,37.2805,35.97,36.78,180951,36.17,37.2805,35.97,36.78,180951,0.0,1.0
2022-12-27,36.13,36.59,36.04,36.26,173725,36.13,36.59,36.04,36.26,173725,0.0,1.0
2022-12-28,35.65,36.43,35.44,35.96,222077,35.65,36.43,35.44,35.96,222077,0.0,1.0
2022-12-29,35.58,36.36,35.52,35.97,181939,35.58,36.36,35.52,35.97,181939,0.0,1.0
2022-12-30,35.5,35.7,35.21,35.36,289380,35.5,35.7,35.21,35.36,289380,0.0,1.0
2023-01-03,35.61,36.02,35.0,35.72,262722,35.61,36.02,35.0,35.72,262722,0.0,1.0
2023-01-04,36.06,36.595,35.52,35.63,346363,36.06,36.595,35.52,35.63,346363,0.0,1.0
2023-01-05,36.39,36.56,35.53,35.94,242462,36.39,36.56,35.53,35.94,242462,0.0,1.0
2023-01-06,37.37,37.74,36.62,36.62,377265,37.37,37.74,36.62,36.62,377265,0.0,1.0
2023-01-09,36.06,37.6,36.025,37.6,240417,36.06,37.6,36.025,37.6,240417,0.0,1.0
2023-01-10,37.0,37.12,35.97,36.03,214981,37.0,37.12,35.97,36.03,214981,0.0,1.0
2023-01-11,36.89,37.35,36.52,37.27,146480,36.89,37.35,36.52,37.27,146480,0.0,1.0
2023-01-12,36.97,37.34,36.74,37.06,158363,36.97,37.34,36.74,37.06,158363,0.0,1.0
2023-01-13,37.32,37.64,36.8,36.8,155905,37.32,37.64,36.8,36.8,155905,0.0,1.0
2023-01-17,36.92,37.77,36.89,37.59,163950,36.92,37.77,36.89,37.59,163950,0.0,1.0
2023-01-18,36.43,37.2539,36.23,36.85,138321,36.43,37.2539,36.23,36.85,138321,0.0,1.0
2023-01-19,36.69,36.72,36.06,36.53,183578,36.69,36.72,36.06,36.53,183578,0.0,1.0
2023-01-20,37.66,37.73,36.57,37.0,223779,37.66,37.73,36.57,37.0,223779,0.0,1.0
2023-01-23,38.09,38.18,37.57,37.76,170613,38.09,38.18,37.57,37.76,170613,0.0,1.0
2023-01-24,38.46,38.82,37.73,38.3,171034,38.46,38.82,37.73,38.3,171034,0.0,1.0
2023-01-25,38.64,38.86,38.22,38.37,123660,38.64,38.86,38.22,38.37,123660,0.0,1.0
2023-01-26,38.79,38.86,38.16,38.86,109835,38.79,38.86,38.16,38.86,109835,0.0,1.0
2023-01-27,38.25,39.16,38.075,38.67,138524,38.25,39.16,38.075,38.67,138524,0.0,1.0
2023-01-30,37.62,38.44,37.595,37.99,162088,37.62,38.44,37.595,37.99,162088,0.0,1.0
2023-01-31,38.18,38.28,37.44,37.78,230111,38.18,38.28,37.44,37.78,230111,0.0,1.0
2023-02-01,38.54,38.9,37.49,38.13,393074,38.54,38.9,37.49,38.13,393074,0.0,1.0
2023-02-02,38.64,39.31,38.52,38.65,278805,38.64,39.31,38.52,38.65,278805,0.0,1.0
2023-02-03,43.83,43.91,40.24,40.24,435527,43.83,43.91,40.24,40.24,435527,0.0,1.0
2023-02-06,40.72,43.6399,40.58,43.53,398784,40.72,43.6399,40.58,43.53,398784,0.0,1.0
2023-02-07,39.73,39.98,38.46,39.82,340496,39.73,39.98,38.46,39.82,340496,0.0,1.0
2023-02-08,38.8,40.0,38.62,39.27,188191,38.8,40.0,38.62,39.27,188191,0.0,1.0
2023-02-09,39.37,39.76,38.87,39.22,264527,39.37,39.76,38.87,39.22,264527,0.0,1.0
2023-02-10,40.11,40.53,39.1,39.1,218196,40.11,40.53,39.1,39.1,218196,0.0,1.0
2023-02-13,41.27,41.34,39.93,39.93,203170,41.27,41.34,39.93,39.93,203170,0.0,1.0
2023-02-14,40.18,41.56,40.18,41.02,206374,40.18,41.56,40.18,41.02,206374,0.0,1.0
2023-02-15,40.43,40.915,39.6,39.91,158578,40.43,40.915,39.6,39.91,158578,0.0,1.0
2023-02-16,40.71,40.9,39.79,39.99,200123,40.71,40.9,39.79,39.99,200123,0.0,1.0
2023-02-17,40.96,41.73,40.93,40.96,228293,40.96,41.73,40.93,40.96,228293,0.0,1.0
2023-02-21,40.96,41.31,40.46,40.46,209527,40.96,41.31,40.46,40.46,209527,0.0,1.0
2023-02-22,40.16,41.31,39.995,40.93,295861,40.16,41.31,39.995,40.93,295861,0.0,1.0
2023-02-23,40.01,41.11,39.86,40.25,224220,40.01,41.11,39.86,40.25,224220,0.0,1.0
2023-02-24,39.79,40.2,39.53,39.7,165024,39.79,40.2,39.53,39.7,165024,0.0,1.0
2023-02-27,39.19,40.285,38.96,40.08,144283,39.19,40.285,38.96,40.08,144283,0.0,1.0
2023-02-28,39.12,39.595,38.94,39.11,317524,39.12,39.595,38.94,39.11,317524,0.0,1.0
2023-03-01,38.52,39.39,38.51,39.07,198055,38.52,39.39,38.51,39.07,198055,0.0,1.0
2023-03-02,38.85,39.15,38.28,38.36,203896,38.85,39.15,38.28,38.36,203896,0.0,1.0
2023-03-03,39.38,39.43,38.56,39.05,156027,39.38,39.43,38.56,39.05,156027,0.0,1.0
2023-03-06,38.72,39.32,38.3,39.32,223532,38.72,39.32,38.3,39.32,223532,0.0,1.0
2023-03-07,38.72,39.02,38.19,38.66,174496,38.72,39.02,38.19,38.66,174496,0.0,1.0
2023-03-08,38.07,38.89,37.94,38.69,326864,38.07,38.89,37.94,38.69,326864,0.0,1.0
2023-03-09,38.61,38.85,38.1,38.17,244712,38.61,38.85,38.1,38.17,244712,0.0,1.0
2023-03-10,37.79,38.38,37.54,38.38,184232,37.79,38.38,37.54,38.38,184232,0.0,1.0
2023-03-13,36.76,37.64,36.59,37.21,218666,36.76,37.64,36.59,37.21,218666,0.0,1.0
2023-03-14,37.42,37.78,37.18,37.62,236639,37.42,37.78,37.18,37.62,236639,0.0,1.0
2023-03-15,36.89,36.99,36.125,36.55,301792,36.89,36.99,36.125,36.55,301792,0.0,1.0
2023-03-16,37.13,37.505,36.16,36.38,287347,37.13,37.505,36.16,36.38,287347,0.0,1.0
2023-03-17,36.41,37.24,36.28,37.07,1036372,36.41,37.24,36.28,37.07,1036372,0.0,1.0
2023-03-20,37.29,38.03,36.78,36.81,270251,37.29,38.03,36.78,36.81,270251,0.0,1.0
2023-03-21,37.73,38.4,37.43,37.79,233693,37.73,38.4,37.43,37.79,233693,0.0,1.0
2023-03-22,36.59,38.015,36.58,37.79,324835,36.59,38.015,36.58,37.79,324835,0.0,1.0
2023-03-23,36.17,36.97,35.595,36.69,326915,36.17,36.97,35.595,36.69,326915,0.0,1.0
2023-03-24,36.56,36.7,35.92,35.92,272795,36.56,36.7,35.92,35.92,272795,0.0,1.0
2023-03-27,37.68,37.8,36.88,37.04,240612,37.68,37.8,36.88,37.04,240612,0.0,1.0
2023-03-28,37.46,37.85,37.0275,37.52,187301,37.46,37.85,37.0275,37.52,187301,0.0,1.0
2023-03-29,36.8,37.75,36.79,37.7,224860,36.8,37.75,36.79,37.7,224860,0.0,1.0
2023-03-30,37.32,37.43,36.73,36.9,172452,37.32,37.43,36.73,36.9,172452,0.0,1.0
2023-03-31,38.62,38.72,37.55,37.55,378307,38.62,38.72,37.55,37.55,378307,0.0,1.0
2023-04-03,38.51,38.86,37.81,38.53,256024,38.51,38.86,37.81,38.53,256024,0.0,1.0
2023-04-04,37.78,38.72,37.17,38.56,214747,37.78,38.72,37.17,38.56,214747,0.0,1.0
2023-04-05,38.09,38.32,37.47,37.66,198558,38.09,38.32,37.47,37.66,198558,0.0,1.0
2023-04-06,37.91,38.32,37.69,38.32,194138,37.91,38.32,37.69,38.32,194138,0.0,1.0
2023-04-10,38.21,38.35,37.843,37.94,301636,38.21,38.35,37.843,37.94,301636,0.0,1.0
2023-04-11,38.62,39.07,38.16,38.25,183464,38.62,39.07,38.16,38.25,183464,0.0,1.0
2023-04-12,39.2,39.23,38.39,38.85,234479,39.2,39.23,38.39,38.85,234479,0.0,1.0
2023-04-13,39.98,40.295,39.28,39.28,230570,39.98,40.295,39.28,39.28,230570,0.0,1.0
2023-04-14,39.9,40.37,39.5,39.83,150010,39.9,40.37,39.5,39.83,150010,0.0,1.0
2023-04-17,39.39,40.16,39.3,40.0,143009,39.39,40.16,39.3,40.0,143009,0.0,1.0
2023-04-18,39.5,39.54,38.66,39.35,213565,39.5,39.54,38.66,39.35,213565,0.0,1.0
2023-04-19,39.07,39.17,38.61,38.99,232699,39.07,39.17,38.61,38.99,232699,0.0,1.0
2023-04-20,39.64,39.88,38.99,39.19,234600,39.64,39.88,38.99,39.19,234600,0.0,1.0
2023-04-21,40.64,41.025,39.56,39.66,229562,40.64,41.025,39.56,39.66,229562,0.0,1.0
2023-04-24,40.56,41.16,40.4,40.53,193861,40.56,41.16,40.4,40.53,193861,0.0,1.0
2023-04-25,40.58,40.91,40.08,40.18,176918,40.58,40.91,40.08,40.18,176918,0.0,1.0
2023-04-26,40.85,40.955,39.93,39.93,215224,40.85,40.955,39.93,39.93,215224,0.0,1.0
2023-04-27,40.63,41.02,39.78,40.92,217678,40.63,41.02,39.78,40.92,217678,0.0,1.0
2023-04-28,40.57,41.12,40.36,40.41,248607,40.57,41.12,40.36,40.41,248607,0.0,1.0
2023-05-01,40.82,41.18,40.36,40.36,218151,40.82,41.18,40.36,40.36,218151,0.0,1.0
2023-05-02,38.34,39.9,36.84,39.87,452285,38.34,39.9,36.84,39.87,452285,0.0,1.0
2023-05-03,42.64,43.53,38.61,39.15,601679,42.64,43.53,38.61,39.15,601679,0.0,1.0
2023-05-04,42.1,42.395,40.94,42.11,324641,42.1,42.395,40.94,42.11,324641,0.0,1.0
2023-05-05,41.65,43.01,41.445,42.51,311310,41.65,43.01,41.445,42.51,311310,0.0,1.0
2023-05-08,41.5,42.055,41.2,41.51,360193,41.5,42.055,41.2,41.51,360193,0.0,1.0
2023-05-09,41.31,42.08,41.29,41.44,252079,41.31,42.08,41.29,41.44,252079,0.0,1.0
2023-05-10,41.69,43.04,41.335,42.38,253760,41.69,43.04,41.335,42.38,253760,0.0,1.0
2023-05-11,41.23,41.595,40.76,41.08,189348,41.23,41.595,40.76,41.08,189348,0.0,1.0
2023-05-12,41.15,41.435,40.93,41.19,203813,41.15,41.435,40.93,41.19,203813,0.0,1.0
2023-05-15,40.5,41.245,40.16,41.15,379536,40.5,41.245,40.16,41.15,379536,0.0,1.0
2023-05-16,41.42,41.52,40.41,40.41,401471,41.42,41.52,40.41,40.41,401471,0.0,1.0
2023-05-17,42.46,42.66,41.45,41.48,436302,42.46,42.66,41.45,41.48,436302,0.0,1.0
2023-05-18,42.98,43.28,42.05,42.29,353353,42.98,43.28,42.05,42.29,353353,0.0,1.0
2023-05-19,43.5,43.67,43.115,43.22,456461,43.5,43.67,43.115,43.22,456461,0.0,1.0
2023-05-22,42.91,43.8368,42.89,43.69,361096,42.91,43.8368,42.89,43.69,361096,0.0,1.0
2023-05-23,42.3,42.69,41.88,42.63,554483,42.3,42.69,41.88,42.63,554483,0.0,1.0
2023-05-24,42.79,42.985,42.1,42.24,415592,42.79,42.985,42.1,42.24,415592,0.0,1.0
2023-05-25,42.53,42.96,42.19,42.76,226655,42.53,42.96,42.19,42.76,226655,0.0,1.0
2023-05-26,42.29,42.95,42.0,42.41,236033,42.29,42.95,42.0,42.41,236033,0.0,1.0
2023-05-30,41.88,42.62,41.83,42.32,222097,41.88,42.62,41.83,42.32,222097,0.0,1.0
2023-05-31,41.5,42.075,41.06,41.99,391195,41.5,42.075,41.06,41.99,391195,0.0,1.0
2023-06-01,41.8,42.25,41.335,41.44,291875,41.8,42.25,41.335,41.44,291875,0.0,1.0
2023-06-02,43.43,43.46,42.14,42.26,366577,43.43,43.46,42.14,42.26,366577,0.0,1.0
2023-06-05,41.26,43.06,41.17,42.97,371595,41.26,43.06,41.17,42.97,371595,0.0,1.0
2023-06-06,42.13,42.55,41.15,41.35,498797,42.13,42.55,41.15,41.35,498797,0.0,1.0
2023-06-07,42.48,43.375,42.3,42.41,348955,42.48,43.375,42.3,42.41,348955,0.0,1.0
2023-06-08,42.13,42.86,42.1,42.64,273357,42.13,42.86,42.1,42.64,273357,0.0,1.0
2023-06-09,41.94,42.32,41.84,42.32,221635,41.94,42.32,41.84,42.32,221635,0.0,1.0
2023-06-12,41.01,41.885,40.87,41.88,312347,41.01,41.885,40.87,41.88,312347,0.0,1.0
2023-06-13,40.58,41.32,40.3704,41.02,430892,40.58,41.32,40.3704,41.02,430892,0.0,1.0
2023-06-14,39.38,40.73,39.35,40.46,469466,39.38,40.73,39.35,40.46,469466,0.0,1.0
2023-06-15,38.76,39.595,38.48,39.2,461523,38.76,39.595,38.48,39.2,461523,0.0,1.0
2023-06-16,38.84,39.47,38.685,39.3,1506627,38.84,39.47,38.685,39.3,1506627,0.0,1.0
2023-06-20,38.53,39.47,38.41,38.71,470712,38.53,39.47,38.41,38.71,470712,0.0,1.0
2023-06-21,37.02,38.63,36.99,38.39,416523,37.02,38.63,36.99,38.39,416523,0.0,1.0
2023-06-22,36.16,37.09,35.75,36.85,459241,36.16,37.09,35.75,36.85,459241,0.0,1.0
2023-06-23,34.95,36.64,34.74,35.98,581211,34.95,36.64,34.74,35.98,581211,0.0,1.0
2023-06-26,34.26,35.4,34.24,34.95,395982,34.26,35.4,34.24,34.95,395982,0.0,1.0
2023-06-27,34.2,34.75,34.11,34.23,361403,34.2,34.75,34.11,34.23,361403,0.0,1.0
2023-06-28,33.81,34.465,33.71,34.25,357693,33.81,34.465,33.71,34.25,357693,0.0,1.0
2023-06-29,34.45,34.5,33.71,33.71,355987,34.45,34.5,33.71,33.71,355987,0.0,1.0
2023-06-30,34.34,35.115,34.33,34.56,373897,34.34,35.115,34.33,34.56,373897,0.0,1.0
2023-07-03,34.52,34.81,34.1301,34.22,176541,34.52,34.81,34.1301,34.22,176541,0.0,1.0
2023-07-05,34.09,34.42,33.68,34.34,376446,34.09,34.42,33.68,34.34,376446,0.0,1.0
2023-07-06,33.68,34.26,33.59,33.9,334158,33.68,34.26,33.59,33.9,334158,0.0,1.0
2023-07-07,35.41,37.12,34.9506,35.33,546226,35.41,37.12,34.9506,35.33,546226,0.0,1.0
2023-07-10,36.69,36.72,35.23,35.23,496841,36.69,36.72,35.23,35.23,496841,0.0,1.0
2023-07-11,37.3,37.3374,36.58,36.6,395302,37.3,37.3374,36.58,36.6,395302,0.0,1.0
2023-07-12,37.98,38.01,37.16,37.78,379615,37.98,38.01,37.16,37.78,379615,0.0,1.0
2023-07-13,38.15,38.54,37.53,37.92,408001,38.15,38.54,37.53,37.92,408001,0.0,1.0
2023-07-14,39.15,39.21,37.72,38.11,398909,39.15,39.21,37.72,38.11,398909,0.0,1.0
2023-07-17,39.75,39.95,39.08,39.11,364187,39.75,39.95,39.08,39.11,364187,0.0,1.0
2023-07-18,40.94,41.05,39.91,39.91,361103,40.94,41.05,39.91,39.91,361103,0.0,1.0
2023-07-19,41.23,41.53,40.91,41.03,552573,41.23,41.53,40.91,41.03,552573,0.0,1.0
2023-07-20,41.82,41.88,41.2,41.38,301255,41.82,41.88,41.2,41.38,301255,0.0,1.0
2023-07-21,42.35,42.5599,41.92,42.14,476332,42.35,42.5599,41.92,42.14,476332,0.0,1.0
2023-07-24,43.19,43.34,42.4,42.5,309478,43.19,43.34,42.4,42.5,309478,0.0,1.0
2023-07-25,43.72,43.76,42.68,42.79,308280,43.72,43.76,42.68,42.79,308280,0.0,1.0
2023-07-26,42.55,44.26,42.47,43.66,375191,42.55,44.26,42.47,43.66,375191,0.0,1.0
2023-07-27,42.82,43.39,42.62,42.62,245551,42.82,43.39,42.62,42.62,245551,0.0,1.0
2023-07-28,42.92,43.46,42.85,43.12,214110,42.92,43.46,42.85,43.12,214110,0.0,1.0
2023-07-31,43.24,43.615,43.06,43.06,194447,43.24,43.615,43.06,43.06,194447,0.0,1.0
2023-08-01,43.31,43.56,42.755,43.07,312940,43.31,43.56,42.755,43.07,312940,0.0,1.0
2023-08-02,43.21,43.645,42.27,43.03,383467,43.21,43.645,42.27,43.03,383467,0.0,1.0
2023-08-03,44.41,44.655,43.02,43.16,440129,44.41,44.655,43.02,43.16,440129,0.0,1.0
2023-08-04,45.06,46.086,44.525,44.61,261994,45.06,46.086,44.525,44.61,261994,0.0,1.0
2023-08-07,45.24,45.72,45.0,45.24,320038,45.24,45.72,45.0,45.24,320038,0.0,1.0
2023-08-08,44.65,45.4,44.62,45.1,485190,44.65,45.4,44.62,45.1,485190,0.0,1.0
2023-08-09,44.59,44.75,43.21,44.47,335673,44.59,44.75,43.21,44.47,335673,0.0,1.0
2023-08-10,43.94,44.88,43.59,44.75,477177,43.94,44.88,43.59,44.75,477177,0.0,1.0
2023-08-11,44.12,47.25,43.1019,45.53,634683,44.12,47.25,43.1019,45.53,634683,0.0,1.0
2023-08-14,43.55,44.62,43.5,44.27,369228,43.55,44.62,43.5,44.27,369228,0.0,1.0
2023-08-15,42.79,43.54,42.47,43.39,274499,42.79,43.54,42.47,43.39,274499,0.0,1.0
2023-08-16,41.81,43.0329,41.79,42.61,248001,41.81,43.0329,41.79,42.61,248001,0.0,1.0
2023-08-17,42.3,42.5,41.83,42.15,331209,42.3,42.5,41.83,42.15,331209,0.0,1.0
2023-08-18,42.52,42.74,42.11,42.11,296810,42.52,42.74,42.11,42.11,296810,0.0,1.0
2023-08-21,42.65,43.1,42.33,42.53,349607,42.65,43.1,42.33,42.53,349607,0.0,1.0
2023-08-22,42.65,43.1182,42.5,42.52,239103,42.65,43.1182,42.5,42.52,239103,0.0,1.0
2023-08-23,42.98,43.18,42.44,42.76,285415,42.98,43.18,42.44,42.76,285415,0.0,1.0
2023-08-24,43.47,43.81,42.82,42.82,332594,43.47,43.81,42.82,42.82,332594,0.0,1.0
2023-08-25,43.2,43.96,42.91,43.58,290251,43.2,43.96,42.91,43.58,290251,0.0,1.0
2023-08-28,43.55,43.84,43.18,43.25,264167,43.55,43.84,43.18,43.25,264167,0.0,1.0
2023-08-29,43.28,43.58,42.76,43.33,279937,43.28,43.58,42.76,43.33,279937,0.0,1.0
2023-08-30,43.45,43.69,42.96,42.96,404106,43.45,43.69,42.96,42.96,404106,0.0,1.0
2023-08-31,43.85,44.24,43.2738,43.38,418060,43.85,44.24,43.2738,43.38,418060,0.0,1.0
2023-09-01,45.5,45.955,44.2,44.2,528626,45.5,45.955,44.2,44.2,528626,0.0,1.0
2023-09-05,43.46,45.45,43.075,45.19,477780,43.46,45.45,43.075,45.19,477780,0.0,1.0
2023-09-06,43.97,44.355,43.37,43.73,341883,43.97,44.355,43.37,43.73,341883,0.0,1.0
2023-09-07,44.26,44.75,43.92,44.0,477750,44.26,44.75,43.92,44.0,477750,0.0,1.0
2023-09-08,44.22,44.759,43.631,44.01,389974,44.22,44.759,43.631,44.01,389974,0.0,1.0
2023-09-11,44.36,44.82,44.23,44.4,429808,44.36,44.82,44.23,44.4,429808,0.0,1.0
2023-09-12,43.59,44.55,43.46,44.0,336822,43.59,44.55,43.46,44.0,336822,0.0,1.0
2023-09-13,43.81,44.15,43.47,43.85,539697,43.81,44.15,43.47,43.85,539697,0.0,1.0
2023-09-14,43.77,44.75,43.43,44.36,649598,43.77,44.75,43.43,44.36,649598,0.0,1.0
2023-09-15,43.16,44.07,42.48,43.63,2203006,43.16,44.07,42.48,43.63,2203006,0.0,1.0
2023-09-18,42.65,43.595,42.5,43.48,306246,42.65,43.595,42.5,43.48,306246,0.0,1.0
2023-09-19,43.14,43.3,42.65,42.65,280351,43.14,43.3,42.65,42.65,280351,0.0,1.0
2023-09-20,43.14,44.0,42.935,43.36,354000,43.14,44.0,42.935,43.36,354000,0.0,1.0
2023-09-21,42.4,43.32,42.27,43.13,290641,42.4,43.32,42.27,43.13,290641,0.0,1.0
2023-09-22,42.85,43.34,42.5251,42.58,374434,42.85,43.34,42.5251,42.58,374434,0.0,1.0
2023-09-25,43.22,43.38,42.58,42.58,243330,43.22,43.38,42.58,42.58,243330,0.0,1.0
2023-09-26,42.49,43.334,42.47,42.96,315416,42.49,43.334,42.47,42.96,315416,0.0,1.0
2023-09-27,43.07,43.27,42.72,42.72,305289,43.07,43.27,42.72,42.72,305289,0.0,1.0
2023-09-28,43.15,43.905,43.005,43.13,414763,43.15,43.905,43.005,43.13,414763,0.0,1.0
2023-09-29,42.85,43.51,42.68,43.17,368708,42.85,43.51,42.68,43.17,368708,0.0,1.0
2023-10-02,42.76,43.11,42.48,42.77,297575,42.76,43.11,42.48,42.77,297575,0.0,1.0
2023-10-03,42.89,43.12,42.54,42.58,283276,42.89,43.12,42.54,42.58,283276,0.0,1.0
2023-10-04,43.35,43.38,41.9585,42.64,359816,43.35,43.38,41.9585,42.64,359816,0.0,1.0
2023-10-05,43.6,44.325,43.34,43.34,332489,43.6,44.325,43.34,43.34,332489,0.0,1.0
2023-10-06,43.91,44.19,43.33,43.33,298406,43.91,44.19,43.33,43.33,298406,0.0,1.0
2023-10-09,44.41,44.57,43.79,43.83,304748,44.41,44.57,43.79,43.83,304748,0.0,1.0
2023-10-10,45.89,46.07,44.205,44.61,313525,45.89,46.07,44.205,44.61,313525,0.0,1.0
2023-10-11,45.78,46.72,45.71,45.93,226792,45.78,46.72,45.71,45.93,226792,0.0,1.0
2023-10-12,44.85,46.18,44.62,46.18,291884,44.85,46.18,44.62,46.18,291884,0.0,1.0
2023-10-13,44.41,45.23,44.29,45.05,209682,44.41,45.23,44.29,45.05,209682,0.0,1.0
2023-10-16,45.05,45.345,44.62,44.75,224833,45.05,45.345,44.62,44.75,224833,0.0,1.0
2023-10-17,45.15,45.83,44.86,44.86,316243,45.15,45.83,44.86,44.86,316243,0.0,1.0
2023-10-18,44.96,45.27,44.58,44.83,214891,44.96,45.27,44.58,44.83,214891,0.0,1.0
2023-10-19,43.42,44.96,43.32,44.77,314908,43.42,44.96,43.32,44.77,314908,0.0,1.0
2023-10-20,43.41,44.11,43.38,43.52,342968,43.41,44.11,43.38,43.52,342968,0.0,1.0
2023-10-23,42.29,43.415,42.26,43.17,298720,42.29,43.415,42.26,43.17,298720,0.0,1.0
2023-10-24,44.06,44.23,42.395,42.67,363559,44.06,44.23,42.395,42.67,363559,0.0,1.0
2023-10-25,44.41,44.8,43.33,43.63,321841,44.41,44.8,43.33,43.63,321841,0.0,1.0
2023-10-26,43.15,45.18,41.89,45.18,344822,43.15,45.18,41.89,45.18,344822,0.0,1.0
2023-10-27,49.98,50.7,46.7,48.0,1037321,49.98,50.7,46.7,48.0,1037321,0.0,1.0
2023-10-30,51.37,51.4,48.75,50.21,686575,51.37,51.4,48.75,50.21,686575,0.0,1.0
2023-10-31,51.8,52.27,50.43,51.15,766559,51.8,52.27,50.43,51.15,766559,0.0,1.0
2023-11-01,53.65,54.03,51.98,52.18,581820,53.65,54.03,51.98,52.18,581820,0.0,1.0
2023-11-02,54.25,54.26,53.12,53.65,400156,54.25,54.26,53.12,53.65,400156,0.0,1.0
2023-11-03,55.2,55.92,54.3,55.0,530962,55.2,55.92,54.3,55.0,530962,0.0,1.0
2023-11-06,55.2,55.53,54.3,55.06,387325,55.2,55.53,54.3,55.06,387325,0.0,1.0
2023-11-07,55.5,55.63,54.062,54.44,415477,55.5,55.63,54.062,54.44,415477,0.0,1.0
2023-11-08,55.32,55.67,54.5,55.34,356898,55.32,55.67,54.5,55.34,356898,0.0,1.0
2023-11-09,55.19,56.11,55.1,55.59,427939,55.19,56.11,55.1,55.59,427939,0.0,1.0
2023-11-10,55.63,55.73,54.31,55.18,399073,55.63,55.73,54.31,55.18,399073,0.0,1.0
2023-11-13,55.18,55.52,53.93,55.3,507821,55.18,55.52,53.93,55.3,507821,0.0,1.0
2023-11-14,56.18,56.42,55.15,56.16,426525,56.18,56.42,55.15,56.16,426525,0.0,1.0
2023-11-15,55.37,56.355,55.25,56.12,468592,55.37,56.355,55.25,56.12,468592,0.0,1.0
2023-11-16,55.21,55.68,54.91,55.43,299900,55.21,55.68,54.91,55.43,299900,0.0,1.0
2023-11-17,55.24,55.825,54.78,55.39,439279,55.24,55.825,54.78,55.39,439279,0.0,1.0
2023-11-20,55.78,56.21,54.75,54.92,454347,55.78,56.21,54.75,54.92,454347,0.0,1.0
2023-11-21,56.53,56.99,55.6926,55.86,359963,56.53,56.99,55.6926,55.86,359963,0.0,1.0
2023-11-22,57.04,57.79,56.53,56.63,348689,57.04,57.79,56.53,56.63,348689,0.0,1.0
2023-11-24,57.48,57.5,56.77,56.89,164516,57.48,57.5,56.77,56.89,164516,0.0,1.0
2023-11-27,57.7,58.01,57.22,57.32,318688,57.7,58.01,57.22,57.32,318688,0.0,1.0
2023-11-28,57.56,58.34,57.45,57.64,264435,57.56,58.34,57.45,57.64,264435,0.0,1.0
2023-11-29,57.65,58.33,57.46,57.89,399297,57.65,58.33,57.46,57.89,399297,0.0,1.0
2023-11-30,56.97,57.985,56.71,57.64,522230,56.97,57.985,56.71,57.64,522230,0.0,1.0
2023-12-01,58.76,58.81,56.85,56.97,465891,58.76,58.81,56.85,56.97,465891,0.0,1.0
2023-12-04,59.38,59.39,58.4,58.4,368305,59.38,59.39,58.4,58.4,368305,0.0,1.0
2023-12-05,59.41,60.11,59.0,59.35,341453,59.41,60.11,59.0,59.35,341453,0.0,1.0
2023-12-06,59.3,60.25,58.705,59.56,412175,59.3,60.25,58.705,59.56,412175,0.0,1.0
2023-12-07,59.54,59.64,58.71,59.51,364410,59.54,59.64,58.71,59.51,364410,0.0,1.0
2023-12-08,59.94,60.12,59.17,59.2,252150,59.94,60.12,59.17,59.2,252150,0.0,1.0
2023-12-11,60.01,60.23,59.62,59.97,520726,60.01,60.23,59.62,59.97,520726,0.0,1.0
2023-12-12,60.88,61.45,59.925,60.1,524675,60.88,61.45,59.925,60.1,524675,0.0,1.0
2023-12-13,61.51,61.62,60.075,60.96,662413,61.51,61.62,60.075,60.96,662413,0.0,1.0
2023-12-14,60.4,62.23,58.78,61.84,641933,60.4,62.23,58.78,61.84,641933,0.0,1.0
2023-12-15,59.99,60.85,59.45,60.69,3802021,59.99,60.85,59.45,60.69,3802021,0.0,1.0
2023-12-18,60.28,60.83,60.02,60.16,418909,60.28,60.83,60.02,60.16,418909,0.0,1.0
2023-12-19,59.9,60.94,59.885,60.6,436365,59.9,60.94,59.885,60.6,436365,0.0,1.0
2023-12-20,59.38,60.78,59.21,59.76,390161,59.38,60.78,59.21,59.76,390161,0.0,1.0
2023-12-21,59.27,60.16,59.11,59.81,306752,59.27,60.16,59.11,59.81,306752,0.0,1.0
2023-12-22,59.59,60.525,59.16,59.74,252240,59.59,60.525,59.16,59.74,252240,0.0,1.0
2023-12-26,59.88,60.19,59.13,59.69,321219,59.88,60.19,59.13,59.69,321219,0.0,1.0
2023-12-27,60.11,60.65,59.77,59.77,285458,60.11,60.65,59.77,59.77,285458,0.0,1.0
2023-12-28,59.58,60.4681,59.355,59.89,271890,59.58,60.4681,59.355,59.89,271890,0.0,1.0
2023-12-29,58.95,59.655,58.74,59.29,371477,58.95,59.655,58.74,59.29,371477,0.0,1.0
2024-01-02,58.81,58.955,58.01,58.48,325213,58.81,58.955,58.01,58.48,325213,0.0,1.0
2024-01-03,59.61,60.015,58.14,58.82,423726,59.61,60.015,58.14,58.82,423726,0.0,1.0
2024-01-04,59.21,59.98,59.11,59.33,359164,59.21,59.98,59.11,59.33,359164,0.0,1.0
2024-01-05,56.91,59.215,56.91,58.82,415938,56.91,59.215,56.91,58.82,415938,0.0,1.0
2024-01-08,57.43,57.46,56.17,57.25,332804,57.43,57.46,56.17,57.25,332804,0.0,1.0
2024-01-09,56.88,57.375,56.59,57.2,299026,56.88,57.375,56.59,57.2,299026,0.0,1.0
2024-01-10,57.44,58.05,57.16,57.16,306710,57.44,58.05,57.16,57.16,306710,0.0,1.0
2024-01-11,57.83,57.84,56.47,57.32,271846,57.83,57.84,56.47,57.32,271846,0.0,1.0
2024-01-12,58.69,58.7,57.61,58.08,202847,58.69,58.7,57.61,58.08,202847,0.0,1.0
2024-01-16,58.82,59.62,58.38,58.38,280199,58.82,59.62,58.38,58.38,280199,0.0,1.0
2024-01-17,58.58,59.345,58.36,58.36,236617,58.58,59.345,58.36,58.36,236617,0.0,1.0
2024-01-18,58.97,59.31,58.09,58.95,272514,58.97,59.31,58.09,58.95,272514,0.0,1.0
2024-01-19,62.02,62.16,60.34,61.49,505737,62.02,62.16,60.34,61.49,505737,0.0,1.0
2024-01-22,62.21,62.97,61.92,62.34,372814,62.21,62.97,61.92,62.34,372814,0.0,1.0
2024-01-23,61.6,62.99,61.56,62.51,313687,61.6,62.99,61.56,62.51,313687,0.0,1.0
2024-01-24,61.02,62.35,60.66,62.21,303381,61.02,62.35,60.66,62.21,303381,0.0,1.0
2024-01-25,61.18,61.77,60.57,61.64,278688,61.18,61.77,60.57,61.64,278688,0.0,1.0
2024-01-26,60.37,61.63,59.81,61.02,354662,60.37,61.63,59.81,61.02,354662,0.0,1.0
2024-01-29,58.63,61.0712,58.31,60.63,582795,58.63,61.0712,58.31,60.63,582795,0.0,1.0
2024-01-30,47.68,50.58,43.775,47.54,5703403,47.68,50.58,43.775,47.54,5703403,0.0,1.0
2024-01-31,50.48,51.0,48.76,50.79,2306230,50.48,51.0,48.76,50.79,2306230,0.0,1.0
2024-02-01,46.72,51.99,45.45,50.86,1682141,46.72,51.99,45.45,50.86,1682141,0.0,1.0
2024-02-02,48.39,48.65,46.3,47.11,939360,48.39,48.65,46.3,47.11,939360,0.0,1.0
2024-02-05,48.91,49.015,47.45,48.12,808501,48.91,49.015,47.45,48.12,808501,0.0,1.0
2024-02-06,48.78,49.2,48.09,48.36,666816,48.78,49.2,48.09,48.36,666816,0.0,1.0
2024-02-07,48.89,49.12,48.1275,48.59,373998,48.89,49.12,48.1275,48.59,373998,0.0,1.0
2024-02-08,49.17,49.49,48.92,49.26,522498,49.17,49.49,48.92,49.26,522498,0.0,1.0
2024-02-09,50.42,50.91,48.98,49.05,552459,50.42,50.91,48.98,49.05,552459,0.0,1.0
2024-02-12,50.97,51.1,50.26,50.32,505836,50.97,51.1,50.26,50.32,505836,0.0,1.0
2024-02-13,49.63,50.85,49.42,50.1,449139,49.63,50.85,49.42,50.1,449139,0.0,1.0
2024-02-14,49.85,50.33,49.59,50.05,375150,49.85,50.33,49.59,50.05,375150,0.0,1.0
2024-02-15,49.51,50.08,49.01,50.05,503002,49.51,50.08,49.01,50.05,503002,0.0,1.0
2024-02-16,47.14,49.19,47.06,49.15,597839,47.14,49.19,47.06,49.15,597839,0.0,1.0
2024-02-20,46.0,47.13,45.69,47.0,909931,46.0,47.13,45.69,47.0,909931,0.0,1.0
2024-02-21,45.68,46.24,45.16,46.08,519584,45.68,46.24,45.16,46.08,519584,0.0,1.0
2024-02-22,46.16,46.5,45.38,46.02,574569,46.16,46.5,45.38,46.02,574569,0.0,1.0
2024-02-23,46.85,46.96,45.995,46.1,396466,46.85,46.96,45.995,46.1,396466,0.0,1.0
2024-02-26,47.48,47.62,46.56,46.58,354675,47.48,47.62,46.56,46.58,354675,0.0,1.0
2024-02-27,47.65,47.89,47.14,47.71,513841,47.65,47.89,47.14,47.71,513841,0.0,1.0
2024-02-28,48.66,48.99,47.42,47.42,593086,48.66,48.99,47.42,47.42,593086,0.0,1.0
2024-02-29,49.5,49.79,48.44,49.02,666139,49.5,49.79,48.44,49.02,666139,0.0,1.0
2024-03-01,49.14,49.66,48.834,49.6,460639,49.14,49.66,48.834,49.6,460639,0.0,1.0
2024-03-04,48.86,49.54,48.7,49.21,354607,48.86,49.54,48.7,49.21,354607,0.0,1.0
2024-03-05,48.22,48.84,47.735,48.54,459786,48.22,48.84,47.735,48.54,459786,0.0,1.0
2024-03-06,47.81,48.64,47.52,48.64,396682,47.81,48.64,47.52,48.64,396682,0.0,1.0
2024-03-07,49.07,49.14,47.74,47.9,335173,49.07,49.14,47.74,47.9,335173,0.0,1.0
2024-03-08,50.09,50.236,49.16,49.4,424322,50.09,50.236,49.16,49.4,424322,0.0,1.0
2024-03-11,50.09,50.44,49.51,50.0,301114,50.09,50.44,49.51,50.0,301114,0.0,1.0
2024-03-12,50.04,50.25,49.79,49.84,306514,50.04,50.25,49.79,49.84,306514,0.0,1.0
2024-03-13,49.99,50.52,49.83,49.94,292236,49.99,50.52,49.83,49.94,292236,0.0,1.0
2024-03-14,48.57,49.85,48.085,49.84,452232,48.57,49.85,48.085,49.84,452232,0.0,1.0
2024-03-15,48.99,49.6,48.13,48.48,945924,48.99,49.6,48.13,48.48,945924,0.0,1.0
2024-03-18,49.06,50.01,48.59,48.95,375085,49.06,50.01,48.59,48.95,375085,0.0,1.0
2024-03-19,49.94,49.975,48.89,48.89,330388,49.94,49.975,48.89,48.89,330388,0.0,1.0
2024-03-20,49.59,49.84,48.93,49.63,347950,49.59,49.84,48.93,49.63,347950,0.0,1.0
2024-03-21,49.92,50.12,49.39,49.77,349428,49.92,50.12,49.39,49.77,349428,0.0,1.0
2024-03-22,50.71,50.9,49.57,49.85,185230,50.71,50.9,49.57,49.85,185230,0.0,1.0
2024-03-25,50.86,51.4,50.62,51.0,217074,50.86,51.4,50.62,51.0,217074,0.0,1.0
2024-03-26,51.23,51.74,51.045,51.29,259332,51.23,51.74,51.045,51.29,259332,0.0,1.0
2024-03-27,51.8,51.81,51.19,51.5,264086,51.8,51.81,51.19,51.5,264086,0.0,1.0
2024-03-28,51.4,52.11,51.33,52.0,335762,51.4,52.11,51.33,52.0,335762,0.0,1.0
2024-04-01,52.34,53.52,51.35,51.75,474764,52.34,53.52,51.35,51.75,474764,0.0,1.0
2024-04-02,51.53,52.6,51.26,52.02,394645,51.53,52.6,51.26,52.02,394645,0.0,1.0
2024-04-03,51.34,51.96,50.32,51.35,485735,51.34,51.96,50.32,51.35,485735,0.0,1.0
2024-04-04,50.72,51.955,50.69,51.46,464661,50.72,51.955,50.69,51.46,464661,0.0,1.0
2024-04-05,50.62,51.31,50.58,50.7,303287,50.62,51.31,50.58,50.7,303287,0.0,1.0
2024-04-08,49.59,50.86,49.35,50.79,335374,49.59,50.86,49.35,50.79,335374,0.0,1.0
2024-04-09,48.46,49.885,48.422,49.59,315117,48.46,49.885,48.422,49.59,315117,0.0,1.0
2024-04-10,46.73,48.525,46.63,48.01,606468,46.73,48.525,46.63,48.01,606468,0.0,1.0
2024-04-11,47.16,47.63,46.83,47.09,382347,47.16,47.63,46.83,47.09,382347,0.0,1.0
2024-04-12,46.26,47.01,45.97,47.01,343670,46.26,47.01,45.97,47.01,343670,0.0,1.0
2024-04-15,45.59,46.65,45.32,46.48,564613,45.59,46.65,45.32,46.48,564613,0.0,1.0
2024-04-16,45.68,45.95,45.18,45.44,294496,45.68,45.95,45.18,45.44,294496,0.0,1.0
2024-04-17,45.99,46.73,45.86,46.08,269408,45.99,46.73,45.86,46.08,269408,0.0,1.0
2024-04-18,46.14,46.855,46.03,46.19,249805,46.14,46.855,46.03,46.19,249805,0.0,1.0
2024-04-19,46.33,46.58,45.93,46.0,318135,46.33,46.58,45.93,46.0,318135,0.0,1.0
2024-04-22,46.84,47.26,46.18,46.38,244994,46.84,47.26,46.18,46.38,244994,0.0,1.0
2024-04-23,47.04,47.385,46.46,46.88,261122,47.04,47.385,46.46,46.88,261122,0.0,1.0
2024-04-24,47.21,47.4,46.5,46.99,340375,47.21,47.4,46.5,46.99,340375,0.0,1.0
2024-04-25,47.63,47.94,46.5,46.94,340548,47.63,47.94,46.5,46.94,340548,0.0,1.0
2024-04-26,49.68,49.78,47.6,47.83,457499,49.68,49.78,47.6,47.83,457499,0.0,1.0
2024-04-29,49.92,50.03,49.004,49.66,190124,49.92,50.03,49.004,49.66,190124,0.0,1.0
2024-04-30,49.62,49.98,49.12,49.57,385660,49.62,49.98,49.12,49.57,385660,0.0,1.0
2024-05-01,50.52,51.33,48.94,49.28,519666,50.52,51.33,48.94,49.28,519666,0.0,1.0
2024-05-02,52.4,54.51,50.56,50.56,667533,52.4,54.51,50.56,50.56,667533,0.0,1.0
2024-05-03,60.08,61.88,56.09,56.5,1144803,60.08,61.88,56.09,56.5,1144803,0.0,1.0
2024-05-06,63.04,63.33,59.35,60.42,977414,63.04,63.33,59.35,60.42,977414,0.0,1.0
2024-05-07,63.04,63.935,62.37,63.13,520729,63.04,63.935,62.37,63.13,520729,0.0,1.0
2024-05-08,64.5,65.005,61.65,63.0,520154,64.5,65.005,61.65,63.0,520154,0.0,1.0
2024-05-09,64.0,64.53,62.77,64.12,480216,64.0,64.53,62.77,64.12,480216,0.0,1.0
2024-05-10,64.8,64.88,63.77,63.94,316069,64.8,64.88,63.77,63.94,316069,0.0,1.0
2024-05-13,65.1,65.34,64.18,65.25,490242,65.1,65.34,64.18,65.25,490242,0.0,1.0
2024-05-14,65.72,66.83,65.13,65.54,520114,65.72,66.83,65.13,65.54,520114,0.0,1.0
2024-05-15,66.0,66.3,64.47,65.73,443538,66.0,66.3,64.47,65.73,443538,0.0,1.0
2024-05-16,65.95,67.69,65.745,65.85,610889,65.95,67.69,65.745,65.85,610889,0.0,1.0
2024-05-17,65.27,66.17,64.2601,66.17,258254,65.27,66.17,64.2601,66.17,258254,0.0,1.0
2024-05-20,65.47,66.1384,65.2,65.24,238982,65.47,66.1384,65.2,65.24,238982,0.0,1.0
2024-05-21,66.12,66.31,64.585,65.13,279994,66.12,66.31,64.585,65.13,279994,0.0,1.0
2024-05-22,65.37,66.57,65.18,65.99,300237,65.37,66.57,65.18,65.99,300237,0.0,1.0
2024-05-23,65.05,65.81,64.47,65.52,207157,65.05,65.81,64.47,65.52,207157,0.0,1.0
2024-05-24,65.54,66.085,64.595,64.8,214173,65.54,66.085,64.595,64.8,214173,0.0,1.0
2024-05-28,66.14,66.58,64.82,66.09,336820,66.14,66.58,64.82,66.09,336820,0.0,1.0
2024-05-29,64.43,65.69,64.21,65.49,245557,64.43,65.69,64.21,65.49,245557,0.0,1.0
2024-05-30,65.54,66.08,63.87,64.78,304068,65.54,66.08,63.87,64.78,304068,0.0,1.0
2024-05-31,64.39,65.62,63.52,65.58,425985,64.39,65.62,63.52,65.58,425985,0.0,1.0
2024-06-03,65.61,66.04,64.19,65.1,441904,65.61,66.04,64.19,65.1,441904,0.0,1.0
2024-06-04,65.2,66.105,64.645,65.09,358092,65.2,66.105,64.645,65.09,358092,0.0,1.0
2024-06-05,65.64,65.68,64.76,65.25,161918,65.64,65.68,64.76,65.25,161918,0.0,1.0
2024-06-06,65.74,66.17,65.13,65.6,315524,65.74,66.17,65.13,65.6,315524,0.0,1.0
2024-06-07,65.43,66.24,65.24,65.36,341692,65.43,66.24,65.24,65.36,341692,0.0,1.0
2024-06-10,64.42,66.95,64.06,65.12,550636,64.42,66.95,64.06,65.12,550636,0.0,1.0
2024-06-11,64.52,65.34,63.58,63.98,348612,64.52,65.34,63.58,63.98,348612,0.0,1.0
2024-06-12,64.76,65.93,64.7,65.52,357001,64.76,65.93,64.7,65.52,357001,0.0,1.0
2024-06-13,64.11,64.71,63.95,64.62,256219,64.11,64.71,63.95,64.62,256219,0.0,1.0
2024-06-14,63.03,64.0,62.275,63.62,359059,63.03,64.0,62.275,63.62,359059,0.0,1.0
2024-06-17,63.27,63.9889,62.7,62.99,300011,63.27,63.9889,62.7,62.99,300011,0.0,1.0
2024-06-18,64.14,64.33,62.86,63.47,291759,64.14,64.33,62.86,63.47,291759,0.0,1.0
2024-06-20,63.63,64.46,63.24,63.72,507214,63.63,64.46,63.24,63.72,507214,0.0,1.0
2024-06-21,65.66,65.66,63.585,63.63,3614782,65.66,65.66,63.585,63.63,3614782,0.0,1.0
2024-06-24,65.35,67.26,63.81,64.01,659081,65.35,67.26,63.81,64.01,659081,0.0,1.0
2024-06-25,65.84,66.11,65.16,65.39,550046,65.84,66.11,65.16,65.39,550046,0.0,1.0
2024-06-26,65.95,65.98,64.75,65.41,394614,65.95,65.98,64.75,65.41,394614,0.0,1.0
2024-06-27,65.98,66.8473,65.55,66.17,539783,65.98,66.8473,65.55,66.17,539783,0.0,1.0
2024-06-28,68.21,68.79,66.55,66.61,1258460,68.21,68.79,66.55,66.61,1258460,0.0,1.0
2024-07-01,67.27,68.645,65.3,68.38,582988,67.27,68.645,65.3,68.38,582988,0.0,1.0
2024-07-02,67.43,68.06,67.23,67.4,376452,67.43,68.06,67.23,67.4,376452,0.0,1.0
2024-07-03,68.0,68.41,67.25,67.82,321280,68.0,68.41,67.25,67.82,321280,0.0,1.0
2024-07-05,68.04,68.56,67.69,67.88,337231,68.04,68.56,67.69,67.88,337231,0.0,1.0
2024-07-08,68.2,69.14,68.06,68.33,289722,68.2,69.14,68.06,68.33,289722,0.0,1.0
2024-07-09,67.08,68.62,66.9,68.03,315046,67.08,68.62,66.9,68.03,315046,0.0,1.0
2024-07-10,67.66,67.795,67.0,67.42,238269,67.66,67.795,67.0,67.42,238269,0.0,1.0
2024-07-11,69.74,69.827,68.165,68.55,325735,69.74,69.827,68.165,68.55,325735,0.0,1.0
2024-07-12,71.08,71.71,70.0,70.0,262586,71.08,71.71,70.0,70.0,262586,0.0,1.0
2024-07-15,75.1,77.87,74.5,76.91,853377,75.1,77.87,74.5,76.91,853377,0.0,1.0
2024-07-16,77.25,78.42,76.0,76.0,677742,77.25,78.42,76.0,76.0,677742,0.0,1.0
2024-07-17,78.03,79.72,77.1,77.1,653989,78.03,79.72,77.1,77.1,653989,0.0,1.0
2024-07-18,78.03,79.84,77.66,78.05,370027,78.03,79.84,77.66,78.05,370027,0.0,1.0
2024-07-19,76.89,78.1,76.86,77.9,376997,76.89,78.1,76.86,77.9,376997,0.0,1.0
2024-07-22,78.28,78.83,76.9,77.35,440763,78.28,78.83,76.9,77.35,440763,0.0,1.0
2024-07-23,79.32,80.18,78.2,78.2,425941,79.32,80.18,78.2,78.2,425941,0.0,1.0
2024-07-24,78.91,80.05,77.52,79.04,384020,78.91,80.05,77.52,79.04,384020,0.0,1.0
2024-07-25,77.01,79.665,76.855,79.25,704896,77.01,79.665,76.855,79.25,704896,0.0,1.0
2024-07-26,78.81,79.2799,78.235,78.28,420521,78.81,79.2799,78.235,78.28,420521,0.0,1.0
2024-07-29,78.73,79.81,78.05,79.3,358734,78.73,79.81,78.05,79.3,358734,0.0,1.0
2024-07-30,78.24,80.17,78.05,79.05,417249,78.24,80.17,78.05,79.05,417249,0.0,1.0
2024-07-31,78.41,79.2,77.0,78.26,510095,78.41,79.2,77.0,78.26,510095,0.0,1.0
2024-08-01,76.99,78.99,76.25,78.55,458014,76.99,78.99,76.25,78.55,458014,0.0,1.0
2024-08-02,75.67,76.32,74.5,75.13,386320,75.67,76.32,74.5,75.13,386320,0.0,1.0
2024-08-05,73.65,74.19,71.5,72.0,562795,73.65,74.19,71.5,72.0,562795,0.0,1.0
2024-08-06,74.71,75.36,72.73,73.73,863575,74.71,75.36,72.73,73.73,863575,0.0,1.0
2024-08-07,68.25,76.4199,67.3,76.02,954016,68.25,76.4199,67.3,76.02,954016,0.0,1.0
2024-08-08,71.51,71.93,68.64,68.98,654870,71.51,71.93,68.64,68.98,654870,0.0,1.0
2024-08-09,72.07,72.45,70.495,71.49,365472,72.07,72.45,70.495,71.49,365472,0.0,1.0
2024-08-12,71.46,72.785,70.88,71.66,393572,71.46,72.785,70.88,71.66,393572,0.0,1.0
2024-08-13,73.11,74.275,71.72,71.91,528648,73.11,74.275,71.72,71.91,528648,0.0,1.0
2024-08-14,74.04,74.38,72.64,73.38,322555,74.04,74.38,72.64,73.38,322555,0.0,1.0
2024-08-15,73.14,76.02,73.14,75.63,408189,73.14,76.02,73.14,75.63,408189,0.0,1.0
2024-08-16,72.93,73.71,72.47,73.05,330737,72.93,73.71,72.47,73.05,330737,0.0,1.0
2024-08-19,71.69,72.8,71.25,72.67,363686,71.69,72.8,71.25,72.67,363686,0.0,1.0
2024-08-20,71.91,72.16,71.28,71.66,261828,71.91,72.16,71.28,71.66,261828,0.0,1.0
2024-08-21,73.38,74.47,71.4025,72.01,405171,73.38,74.47,71.4025,72.01,405171,0.0,1.0
2024-08-22,73.88,74.48,73.124,73.42,291762,73.88,74.48,73.124,73.42,291762,0.0,1.0
2024-08-23,75.35,75.66,73.8,74.08,395888,75.35,75.66,73.8,74.08,395888,0.0,1.0
2024-08-26,75.76,76.335,74.9,75.83,436104,75.76,76.335,74.9,75.83,436104,0.0,1.0
2024-08-27,75.55,75.91,72.74,74.98,369301,75.55,75.91,72.74,74.98,369301,0.0,1.0
2024-08-28,75.47,76.25,74.96,75.4,440174,75.47,76.25,74.96,75.4,440174,0.0,1.0
2024-08-29,75.5,76.44,74.93,75.93,333248,75.5,76.44,74.93,75.93,333248,0.0,1.0
2024-08-30,75.71,76.4299,75.24,75.5,368744,75.71,76.4299,75.24,75.5,368744,0.0,1.0
2024-09-03,73.39,75.395,73.09,74.72,478410,73.39,75.395,73.09,74.72,478410,0.0,1.0
2024-09-04,73.65,74.52,73.06,73.27,410068,73.65,74.52,73.06,73.27,410068,0.0,1.0
2024-09-05,72.05,73.3,71.72,73.3,362244,72.05,73.3,71.72,73.3,362244,0.0,1.0
2024-09-06,69.79,72.46,69.77,72.19,480207,69.79,72.46,69.77,72.19,480207,0.0,1.0
2024-09-09,70.06,71.05,68.69,69.4,387225,70.06,71.05,68.69,69.4,387225,0.0,1.0
2024-09-10,69.64,70.42,69.1601,70.06,288787,69.64,70.42,69.1601,70.06,288787,0.0,1.0
2024-09-11,70.84,71.24,68.6,69.06,550829,70.84,71.24,68.6,69.06,550829,0.0,1.0
2024-09-12,72.09,72.75,71.07,71.07,235417,72.09,72.75,71.07,71.07,235417,0.0,1.0
2024-09-13,72.86,73.64,72.39,72.97,413551,72.86,73.64,72.39,72.97,413551,0.0,1.0
2024-09-16,73.5,73.91,72.82,72.82,287850,73.5,73.91,72.82,72.82,287850,0.0,1.0
2024-09-17,73.63,74.99,73.54,74.14,320521,73.63,74.99,73.54,74.14,320521,0.0,1.0
2024-09-18,73.57,74.5,72.79,73.86,438246,73.57,74.5,72.79,73.86,438246,0.0,1.0
2024-09-19,74.99,75.27,73.95,75.27,311830,74.99,75.27,73.95,75.27,311830,0.0,1.0
2024-09-20,75.3,75.69,74.32,74.89,1348291,75.3,75.69,74.32,74.89,1348291,0.0,1.0
2024-09-23,77.63,77.83,75.35,76.0,376617,77.63,77.83,75.35,76.0,376617,0.0,1.0
2024-09-24,77.42,77.815,76.23,77.64,262114,77.42,77.815,76.23,77.64,262114,0.0,1.0
2024-09-25,75.23,77.52,75.14,77.52,286714,75.23,77.52,75.14,77.52,286714,0.0,1.0
2024-09-26,74.21,76.7,73.8,76.0,295951,74.21,76.7,73.8,76.0,295951,0.0,1.0
2024-09-27,75.22,76.31,74.25,75.24,217262,75.22,76.31,74.25,75.24,217262,0.0,1.0
2024-09-30,75.48,76.43,74.78,75.32,280258,75.48,76.43,74.78,75.32,280258,0.0,1.0
2024-10-01,75.37,76.54,74.015,75.4,415638,75.37,76.54,74.015,75.4,415638,0.0,1.0
2024-10-02,73.77,75.61,73.63,74.87,279545,73.77,75.61,73.63,74.87,279545,0.0,1.0
2024-10-03,71.94,74.03,71.77,73.58,237481,71.94,74.03,71.77,73.58,237481,0.0,1.0
2024-10-04,73.1,73.54,72.46,73.11,187716,73.1,73.54,72.46,73.11,187716,0.0,1.0
2024-10-07,72.59,73.256,72.11,72.91,233851,72.59,73.256,72.11,72.91,233851,0.0,1.0
2024-10-08,72.88,73.25,72.36,73.12,227688,72.88,73.25,72.36,73.12,227688,0.0,1.0
2024-10-09,73.14,73.74,72.48,72.98,214081,73.14,73.74,72.48,72.98,214081,0.0,1.0
2024-10-10,72.51,72.735,71.675,72.53,193643,72.51,72.735,71.675,72.53,193643,0.0,1.0
2024-10-11,73.29,73.4,72.495,72.8,175265,73.29,73.4,72.495,72.8,175265,0.0,1.0
2024-10-14,74.95,75.3202,73.27,73.44,163709,74.95,75.3202,73.27,73.44,163709,0.0,1.0
2024-10-15,74.84,76.03,74.635,74.98,210336,74.84,76.03,74.635,74.98,210336,0.0,1.0
2024-10-16,74.43,74.86,73.77,74.84,233704,74.43,74.86,73.77,74.84,233704,0.0,1.0
2024-10-17,74.12,74.69,72.7131,74.67,248431,74.12,74.69,72.7131,74.67,248431,0.0,1.0
2024-10-18,73.05,74.23,72.61,74.23,214123,73.05,74.23,72.61,74.23,214123,0.0,1.0
2024-10-21,71.72,73.39,71.68,73.01,183759,71.72,73.39,71.68,73.01,183759,0.0,1.0
2024-10-22,72.02,72.31,71.09,71.6,142330,72.02,72.31,71.09,71.6,142330,0.0,1.0
2024-10-23,73.44,73.99,71.7,71.81,394392,73.44,73.99,71.7,71.81,394392,0.0,1.0
2024-10-24,72.77,74.66,72.15,73.5,344798,72.77,74.66,72.15,73.5,344798,0.0,1.0
2024-10-25,72.09,73.78,71.7,72.92,326105,72.09,73.78,71.7,72.92,326105,0.0,1.0
2024-10-28,73.33,74.48,72.085,72.54,530809,73.33,74.48,72.085,72.54,530809,0.0,1.0
2024-10-29,74.99,75.19,71.9288,72.0,507579,74.99,75.19,71.9288,72.0,507579,0.0,1.0
2024-10-30,82.12,85.26,73.65,75.71,1105918,82.12,85.26,73.65,75.71,1105918,0.0,1.0
2024-10-31,80.92,83.2,80.05,82.0,525921,80.92,83.2,80.05,82.0,525921,0.0,1.0
2024-11-01,79.7,81.76,78.83,81.56,404809,79.7,81.76,78.83,81.56,404809,0.0,1.0
2024-11-04,80.59,82.7,78.56,79.14,364238,80.59,82.7,78.56,79.14,364238,0.0,1.0
2024-11-05,81.28,82.09,79.98,79.98,319845,81.28,82.09,79.98,79.98,319845,0.0,1.0
2024-11-06,88.98,88.99,84.5,84.5,626855,88.98,88.99,84.5,84.5,626855,0.0,1.0
2024-11-07,90.37,90.86,86.72,88.55,562580,90.37,90.86,86.72,88.55,562580,0.0,1.0
2024-11-08,91.23,92.93,89.91,90.04,571295,91.23,92.93,89.91,90.04,571295,0.0,1.0
2024-11-11,90.83,92.85,89.86,92.76,428280,90.83,92.85,89.86,92.76,428280,0.0,1.0
2024-11-12,89.26,91.7559,89.145,90.36,375987,89.26,91.7559,89.145,90.36,375987,0.0,1.0
2024-11-13,89.85,91.27,89.612,90.37,369792,89.85,91.27,89.612,90.37,369792,0.0,1.0
2024-11-14,84.82,90.09,83.76,89.81,463304,84.82,90.09,83.76,89.81,463304,0.0,1.0
2024-11-15,87.2,88.42,83.7,84.0,751836,87.2,88.42,83.7,84.0,751836,0.0,1.0
2024-11-18,87.34,88.2,86.68,87.57,449472,87.34,88.2,86.68,87.57,449472,0.0,1.0
2024-11-19,87.77,88.64,86.43,86.52,234888,87.77,88.64,86.43,86.52,234888,0.0,1.0
2024-11-20,87.29,88.3254,86.82,87.88,260791,87.29,88.3254,86.82,87.88,260791,0.0,1.0
2024-11-21,88.82,89.3,87.82,88.09,299075,88.82,89.3,87.82,88.09,299075,0.0,1.0
2024-11-22,90.08,91.21,89.33,89.53,337331,90.08,91.21,89.33,89.53,337331,0.0,1.0
2024-11-25,91.57,92.91,91.0,91.0,463693,91.57,92.91,91.0,91.0,463693,0.0,1.0
2024-11-26,91.43,91.825,90.6,91.77,185413,91.43,91.825,90.6,91.77,185413,0.0,1.0
2024-11-27,90.75,92.27,90.2,91.77,223971,90.75,92.27,90.2,91.77,223971,0.0,1.0
2024-11-29,91.41,91.7,89.54,91.21,202394,91.41,91.7,89.54,91.21,202394,0.0,1.0
2024-12-02,91.57,92.0,89.57,91.07,521073,91.57,92.0,89.57,91.07,521073,0.0,1.0
2024-12-03,90.8,92.6099,90.06,91.5,235180,90.8,92.6099,90.06,91.5,235180,0.0,1.0
2024-12-04,91.64,92.695,90.81,91.31,318389,91.64,92.695,90.81,91.31,318389,0.0,1.0
2024-12-05,91.69,92.52,91.1,91.88,238465,91.69,92.52,91.1,91.88,238465,0.0,1.0
2024-12-06,91.2,92.1,89.68,91.76,361193,91.2,92.1,89.68,91.76,361193,0.0,1.0
2024-12-09,87.92,91.3,87.5,91.3,374455,87.92,91.3,87.5,91.3,374455,0.0,1.0
2024-12-10,88.27,89.22,86.5,88.07,331777,88.27,89.22,86.5,88.07,331777,0.0,1.0
2024-12-11,88.8,90.375,88.44,89.05,233589,88.8,90.375,88.44,89.05,233589,0.0,1.0
2024-12-12,89.4,89.99,88.45,89.1,331698,89.4,89.99,88.45,89.1,331698,0.0,1.0
2024-12-13,88.75,90.32,88.2833,89.12,228978,88.75,90.32,88.2833,89.12,228978,0.0,1.0
2024-12-16,91.47,91.53,88.2,88.58,316471,91.47,91.53,88.2,88.58,316471,0.0,1.0
2024-12-17,90.24,91.99,89.39,90.77,362213,90.24,91.99,89.39,90.77,362213,0.0,1.0
2024-12-18,85.98,90.81,84.79,90.81,482386,85.98,90.81,84.79,90.81,482386,0.0,1.0
2024-12-19,88.41,89.1,86.11,87.05,549201,88.41,89.1,86.11,87.05,549201,0.0,1.0
2024-12-20,87.28,88.935,86.495,87.01,2115564,87.28,88.935,86.495,87.01,2115564,0.0,1.0
2024-12-23,89.21,89.415,86.65,87.28,293613,89.21,89.415,86.65,87.28,293613,0.0,1.0
2024-12-24,91.06,91.33,89.01,89.4,136208,91.06,91.33,89.01,89.4,136208,0.0,1.0
2024-12-26,92.11,92.6193,90.76,90.76,277126,92.11,92.6193,90.76,90.76,277126,0.0,1.0
2024-12-27,90.87,92.7775,89.8671,91.43,224495,90.87,92.7775,89.8671,91.43,224495,0.0,1.0
2024-12-30,90.13,91.15,89.0,89.97,170010,90.13,91.15,89.0,89.97,170010,0.0,1.0
2024-12-31,90.85,92.33,90.42,90.42,398961,90.85,92.33,90.42,90.42,398961,0.0,1.0
2025-01-02,92.76,95.0,91.07,91.11,532365,92.76,95.0,91.07,91.11,532365,0.0,1.0
2025-01-03,94.97,95.3,93.24,93.44,468481,94.97,95.3,93.24,93.44,468481,0.0,1.0
2025-01-06,94.65,97.369,93.04,96.24,432595,94.65,97.369,93.04,96.24,432595,0.0,1.0
2025-01-07,93.54,95.14,92.66,94.89,505627,93.54,95.14,92.66,94.89,505627,0.0,1.0
2025-01-08,94.41,94.59,92.08,93.31,312365,94.41,94.59,92.08,93.31,312365,0.0,1.0
2025-01-10,91.66,93.43,91.27,93.05,251543,91.66,93.43,91.27,93.05,251543,0.0,1.0
2025-01-13,94.3,94.58,89.62,91.25,289969,94.3,94.58,89.62,91.25,289969,0.0,1.0
2025-01-14,95.71,97.0,94.83,94.83,406929,95.71,97.0,94.83,94.83,406929,0.0,1.0
2025-01-15,97.45,98.5,96.23,97.6,385856,97.45,98.5,96.23,97.6,385856,0.0,1.0
2025-01-16,97.34,98.6368,97.1,97.42,311813,97.34,98.6368,97.1,97.42,311813,0.0,1.0
2025-01-17,98.17,99.1699,97.675,98.98,225066,98.17,99.1699,97.675,98.98,225066,0.0,1.0
2025-01-21,99.1,100.05,97.835,99.34,385054,99.1,100.05,97.835,99.34,385054,0.0,1.0
2025-01-22,99.61,100.2,99.0,99.58,257190,99.61,100.2,99.0,99.58,257190,0.0,1.0
2025-01-23,100.35,100.535,99.255,99.32,283001,100.35,100.535,99.255,99.32,283001,0.0,1.0
2025-01-24,99.62,100.36,98.94,99.78,213973,99.62,100.36,98.94,99.78,213973,0.0,1.0
2025-01-27,97.2,99.76,96.79,98.1,331147,97.2,99.76,96.79,98.1,331147,0.0,1.0
2025-01-28,98.03,99.6,97.04,97.49,323714,98.03,99.6,97.04,97.49,323714,0.0,1.0
2025-01-29,99.86,100.24,98.0203,98.33,349502,99.86,100.24,98.0203,98.33,349502,0.0,1.0
2025-01-30,102.42,103.15,100.43,100.43,765415,102.42,103.15,100.43,100.43,765415,0.0,1.0
2025-01-31,107.13,112.435,105.555,109.9,920591,107.13,112.435,105.555,109.9,920591,0.0,1.0
2025-02-03,104.75,105.23,101.8392,104.02,646073,104.75,105.23,101.8392,104.02,646073,0.0,1.0
2025-02-04,107.6,107.83,104.0001,105.29,482596,107.6,107.83,104.0001,105.29,482596,0.0,1.0
2025-02-05,110.11,110.67,107.17,108.14,444515,110.11,110.67,107.17,108.14,444515,0.0,1.0
2025-02-06,109.17,110.34,107.93,110.34,363712,109.17,110.34,107.93,110.34,363712,0.0,1.0
2025-02-07,107.11,109.89,106.37,109.32,437891,107.11,109.89,106.37,109.32,437891,0.0,1.0
2025-02-10,107.87,108.174,105.76,107.56,380296,107.87,108.174,105.76,107.56,380296,0.0,1.0
2025-02-11,106.33,106.81,105.33,106.5,396995,106.33,106.81,105.33,106.5,396995,0.0,1.0
2025-02-12,105.0,106.0,103.96,104.81,423112,105.0,106.0,103.96,104.81,423112,0.0,1.0
2025-02-13,103.32,106.79,102.56,106.04,435291,103.32,106.79,102.56,106.04,435291,0.0,1.0
2025-02-14,103.47,105.41,102.56,104.25,401291,103.47,105.41,102.56,104.25,401291,0.0,1.0
2025-02-18,105.91,105.91,102.56,103.95,372903,105.91,105.91,102.56,103.95,372903,0.0,1.0
2025-02-19,106.51,107.26,104.945,105.0,390190,106.51,107.26,104.945,105.0,390190,0.0,1.0
2025-02-20,105.27,105.83,103.2581,105.71,379431,105.27,105.83,103.2581,105.71,379431,0.0,1.0
2025-02-21,97.67,106.54,97.6,106.07,530971,97.67,106.54,97.6,106.07,530971,0.0,1.0
2025-02-24,97.95,99.48,94.676,97.61,559295,97.95,99.48,94.676,97.61,559295,0.0,1.0
2025-02-25,98.01,99.62,96.2,97.72,381135,98.01,99.62,96.2,97.72,381135,0.0,1.0
2025-02-26,101.96,103.585,99.05,99.05,446090,101.96,103.585,99.05,99.05,446090,0.0,1.0
2025-02-27,100.07,104.59,99.99,102.82,559592,100.07,104.59,99.99,102.82,559592,0.0,1.0
2025-02-28,102.31,103.24,100.33,100.81,526926,102.31,103.24,100.33,100.81,526926,0.0,1.0
2025-03-03,99.85,105.0,98.95,102.33,443743,99.85,105.0,98.95,102.33,443743,0.0,1.0
2025-03-04,98.29,99.8,96.1201,97.9,365391,98.29,99.8,96.1201,97.9,365391,0.0,1.0
2025-03-05,99.94,100.35,98.17,99.19,318654,99.94,100.35,98.17,99.19,318654,0.0,1.0
2025-03-06,93.97,99.16,93.71,97.85,333716,93.97,99.16,93.71,97.85,333716,0.0,1.0
2025-03-07,90.82,93.97,86.26,93.97,737494,90.82,93.97,86.26,93.97,737494,0.0,1.0
2025-03-10,89.88,90.88,88.4,89.33,515625,89.88,90.88,88.4,89.33,515625,0.0,1.0
2025-03-11,93.66,95.473,89.924,89.96,457585,93.66,95.473,89.924,89.96,457585,0.0,1.0
2025-03-12,95.27,97.19,93.99,95.91,703065,95.27,97.19,93.99,95.91,703065,0.0,1.0
2025-03-13,93.51,95.56,91.5,95.02,507563,93.51,95.56,91.5,95.02,507563,0.0,1.0
2025-03-14,97.32,98.05,93.115,94.53,713691,97.32,98.05,93.115,94.53,713691,0.0,1.0
2025-03-17,97.35,98.1,95.7,96.32,409182,97.35,98.1,95.7,96.32,409182,0.0,1.0
2025-03-18,95.88,97.39,95.63,96.18,347539,95.88,97.39,95.63,96.18,347539,0.0,1.0
2025-03-19,99.45,100.07,95.86,95.93,281354,99.45,100.07,95.86,95.93,281354,0.0,1.0
2025-03-20,98.74,100.493,97.43,97.57,282884,98.74,100.493,97.43,97.57,282884,0.0,1.0
2025-03-21,98.81,100.155,96.27,97.71,872199,98.81,100.155,96.27,97.71,872199,0.0,1.0
2025-03-24,103.29,103.5,100.28,100.28,326134,103.29,103.5,100.28,100.28,326134,0.0,1.0
2025-03-25,101.97,104.24,100.6758,102.82,324072,101.97,104.24,100.6758,102.82,324072,0.0,1.0
2025-03-26,101.28,103.12,100.53,102.2,200302,101.28,103.12,100.53,102.2,200302,0.0,1.0
2025-03-27,102.89,103.1092,100.48,100.48,290677,102.89,103.1092,100.48,100.48,290677,0.0,1.0
2025-03-28,102.1,102.84,99.11,102.72,444535,102.1,102.84,99.11,102.72,444535,0.0,1.0
2025-03-31,100.64,101.185,97.5,99.37,477266,100.64,101.185,97.5,99.37,477266,0.0,1.0
2025-04-01,101.97,102.74,100.14,100.15,316916,101.97,102.74,100.14,100.15,316916,0.0,1.0
2025-04-02,105.78,106.65,100.74,100.74,482969,105.78,106.65,100.74,100.74,482969,0.0,1.0
2025-04-03,100.91,103.0425,98.56,100.85,424293,100.91,103.0425,98.56,100.85,424293,0.0,1.0
2025-04-04,98.02,99.96,95.62,96.57,794611,98.02,99.96,95.62,96.57,794611,0.0,1.0
2025-04-07,98.72,103.95,92.46,95.0,1017498,98.72,103.95,92.46,95.0,1017498,0.0,1.0
2025-04-08,98.77,102.5349,97.5,100.58,693608,98.77,102.5349,97.5,100.58,693608,0.0,1.0
2025-04-09,106.48,107.05,96.7475,97.58,983996,106.48,107.05,96.7475,97.58,983996,0.0,1.0
2025-04-10,102.78,105.52,100.175,104.3,464608,102.78,105.52,100.175,104.3,464608,0.0,1.0
2025-04-11,103.78,104.575,100.25,102.67,308884,103.78,104.575,100.25,102.67,308884,0.0,1.0
2025-04-14,104.66,106.09,102.14,105.44,519682,104.66,106.09,102.14,105.44,519682,0.0,1.0
2025-04-15,106.36,106.68,104.86,106.0,385969,106.36,106.68,104.86,106.0,385969,0.0,1.0
2025-04-16,106.7,109.17,104.95,105.13,910148,106.7,109.17,104.95,105.13,910148,0.0,1.0
2025-04-17,106.04,109.44,105.765,107.0,434983,106.04,109.44,105.765,107.0,434983,0.0,1.0
2025-04-21,97.32,106.06,97.215,105.49,795350,97.32,106.06,97.215,105.49,795350,0.0,1.0
2025-04-22,102.14,102.925,98.4,99.13,513934,102.14,102.925,98.4,99.13,513934,0.0,1.0
2025-04-23,105.08,107.86,104.18,106.58,592369,105.08,107.86,104.18,106.58,592369,0.0,1.0
2025-04-24,104.45,106.67,104.055,105.25,299336,104.45,106.67,104.055,105.25,299336,0.0,1.0
2025-04-25,105.41,105.71,103.13,104.97,275850,105.41,105.71,103.13,104.97,275850,0.0,1.0
2025-04-28,106.45,107.8132,104.13,105.98,352043,106.45,107.8132,104.13,105.98,352043,0.0,1.0
2025-04-29,107.71,107.83,105.1201,106.0,308763,107.71,107.83,105.1201,106.0,308763,0.0,1.0
2025-04-30,106.2,106.72,103.13,106.67,432084,106.2,106.72,103.13,106.67,432084,0.0,1.0
2025-05-01,107.24,109.8,105.8895,106.81,771045,107.24,109.8,105.8895,106.81,771045,0.0,1.0
2025-05-02,114.4,114.71,108.31,108.31,791269,114.4,114.71,108.31,108.31,791269,0.0,1.0
2025-05-05,113.97,115.97,112.56,112.83,474607,113.97,115.97,112.56,112.83,474607,0.0,1.0
2025-05-06,112.81,113.8,111.2,112.2,591288,112.81,113.8,111.2,112.2,591288,0.0,1.0
2025-05-07,114.74,116.77,113.93,115.25,661669,114.74,116.77,113.93,115.25,661669,0.0,1.0
2025-05-08,115.88,117.89,114.0998,116.14,856261,115.88,117.89,114.0998,116.14,856261,0.0,1.0
2025-05-09,136.25,136.4,122.6,122.6,1962905,136.25,136.4,122.6,122.6,1962905,0.0,1.0
2025-05-12,131.89,140.12,129.36,140.12,1073203,131.89,140.12,129.36,140.12,1073203,0.0,1.0
2025-05-13,127.55,133.125,127.29,131.79,778066,127.55,133.125,127.29,131.79,778066,0.0,1.0
2025-05-14,129.72,130.195,126.84,127.61,600083,129.72,130.195,126.84,127.61,600083,0.0,1.0
2025-05-15,130.4,131.38,129.01,129.74,401283,130.4,131.38,129.01,129.74,401283,0.0,1.0
2025-05-16,134.74,134.8,130.05,130.39,623672,134.74,134.8,130.05,130.39,623672,0.0,1.0
2025-05-19,134.91,135.5,131.29,134.0,565921,134.91,135.5,131.29,134.0,565921,0.0,1.0
2025-05-20,133.28,134.75,132.125,134.52,267122,133.28,134.75,132.125,134.52,267122,0.0,1.0
2025-05-21,130.7,133.28,130.03,131.66,274506,130.7,133.28,130.03,131.66,274506,0.0,1.0
2025-05-22,128.46,131.4499,128.1034,130.95,294180,128.46,131.4499,128.1034,130.95,294180,0.0,1.0
2025-05-23,128.5,129.555,125.96,127.86,675719,128.5,129.555,125.96,127.86,675719,0.0,1.0
2025-05-27,129.7,130.9,128.01,129.65,413949,129.7,130.9,128.01,129.65,413949,0.0,1.0
2025-05-28,132.65,132.95,128.5,129.0,638231,132.65,132.95,128.5,129.0,638231,0.0,1.0
2025-05-29,129.79,131.77,128.94,131.77,503505,129.79,131.77,128.94,131.77,503505,0.0,1.0
2025-05-30,132.03,133.17,128.57,129.26,563279,132.03,133.17,128.57,129.26,563279,0.0,1.0
2025-06-02,133.27,133.48,130.0441,131.4,393273,133.27,133.48,130.0441,131.4,393273,0.0,1.0
2025-06-03,129.87,134.49,126.1,133.68,650836,129.87,134.49,126.1,133.68,650836,0.0,1.0
2025-06-04,129.3,130.965,128.76,130.15,234884,129.3,130.965,128.76,130.15,234884,0.0,1.0
2025-06-05,127.85,129.2,126.9,128.9,382480,127.85,129.2,126.9,128.9,382480,0.0,1.0
2025-06-06,128.23,129.9,127.28,129.62,252837,128.23,129.9,127.28,129.62,252837,0.0,1.0
2025-06-09,121.39,128.3,119.2801,127.47,551336,121.39,128.3,119.2801,127.47,551336,0.0,1.0
2025-06-10,119.18,121.52,117.11,121.52,382300,119.18,121.52,117.11,121.52,382300,0.0,1.0
2025-06-11,120.04,120.9857,119.2,119.98,361771,120.04,120.9857,119.2,119.98,361771,0.0,1.0
2025-06-12,119.94,121.08,118.56,120.01,457620,119.94,121.08,118.56,120.01,457620,0.0,1.0
2025-06-13,121.84,122.32,117.6,118.35,353626,121.84,122.32,117.6,118.35,353626,0.0,1.0
2025-06-16,123.31,125.975,121.965,122.6,549248,123.31,125.975,121.965,122.6,549248,0.0,1.0
2025-06-17,122.91,123.76,120.52,122.94,318575,122.91,123.76,120.52,122.94,318575,0.0,1.0
2025-06-18,124.5,125.36,122.17,122.53,423877,124.5,125.36,122.17,122.53,423877,0.0,1.0
2025-06-20,125.08,129.88,123.1224,125.32,951239,125.08,129.88,123.1224,125.32,951239,0.0,1.0
2025-06-23,128.03,128.37,122.73,124.85,367606,128.03,128.37,122.73,124.85,367606,0.0,1.0
2025-06-24,126.28,128.8,125.57,128.8,398737,126.28,128.8,125.57,128.8,398737,0.0,1.0
2025-06-25,123.16,126.8,122.56,126.8,333270,123.16,126.8,122.56,126.8,333270,0.0,1.0
2025-06-26,125.38,125.38,120.002,124.05,348492,125.38,125.38,120.002,124.05,348492,0.0,1.0
2025-06-27,128.49,130.4,124.34,124.97,1296240,128.49,130.4,124.34,124.97,1296240,0.0,1.0
2025-06-30,127.23,129.9437,126.64,128.87,343048,127.23,129.9437,126.64,128.87,343048,0.0,1.0
2025-07-01,124.4,127.3599,123.14,126.61,462372,124.4,127.3599,123.14,126.61,462372,0.0,1.0
2025-07-02,121.83,124.205,118.01,123.26,508034,121.83,124.205,118.01,123.26,508034,0.0,1.0
2025-07-03,123.05,123.23,118.97,121.41,287275,123.05,123.23,118.97,121.41,287275,0.0,1.0
2025-07-07,121.66,123.85,120.43,122.64,357608,121.66,123.85,120.43,122.64,357608,0.0,1.0
2025-07-08,120.0,122.05,118.54,122.05,388911,120.0,122.05,118.54,122.05,388911,0.0,1.0
2025-07-09,120.4,120.52,118.83,120.43,259255,120.4,120.52,118.83,120.43,259255,0.0,1.0
2025-07-10,118.85,120.405,118.85,119.91,385432,118.85,120.405,118.85,119.91,385432,0.0,1.0
2025-07-11,117.99,119.5,116.87,118.39,283945,117.99,119.5,116.87,118.39,283945,0.0,1.0
2025-07-14,118.77,119.38,116.75,118.81,285426,118.77,119.38,116.75,118.81,285426,0.0,1.0
2025-07-15,117.85,120.35,116.8,119.46,354555,117.85,120.35,116.8,119.46,354555,0.0,1.0
2025-07-16,116.52,118.9356,114.935,117.85,449447,116.52,118.9356,114.935,117.85,449447,0.0,1.0
2025-07-17,116.58,117.18,114.93,116.4,440694,116.58,117.18,114.93,116.4,440694,0.0,1.0
2025-07-18,117.08,117.9219,116.05,116.65,355244,117.08,117.9219,116.05,116.65,355244,0.0,1.0
2025-07-21,116.15,118.129,114.5,117.06,424588,116.15,118.129,114.5,117.06,424588,0.0,1.0
2025-07-22,114.65,116.91,113.74,116.15,525718,114.65,116.91,113.74,116.15,525718,0.0,1.0
2025-07-23,114.55,114.73,112.15,114.5,289525,114.55,114.73,112.15,114.5,289525,0.0,1.0
2025-07-24,114.3,115.2174,113.066,114.19,276956,114.3,115.2174,113.066,114.19,276956,0.0,1.0
2025-07-25,115.12,116.5479,113.75,114.81,304838,115.12,116.5479,113.75,114.81,304838,0.0,1.0
2025-07-28,113.83,115.7923,111.53,115.16,398236,113.83,115.7923,111.53,115.16,398236,0.0,1.0
2025-07-29,113.94,115.0,112.0125,114.32,285834,113.94,115.0,112.0125,114.32,285834,0.0,1.0
2025-07-30,114.12,115.0576,113.185,113.9,331915,114.12,115.0576,113.185,113.9,331915,0.0,1.0
2025-07-31,114.27,114.99,112.19,113.63,360919,114.27,114.99,112.19,113.63,360919,0.0,1.0
2025-08-01,114.77,116.09,113.0711,114.7,401312,114.77,116.09,113.0711,114.7,401312,0.0,1.0
2025-08-04,114.59,116.78,113.59,115.0,289627,114.59,116.78,113.59,115.0,289627,0.0,1.0
2025-08-05,115.33,116.81,113.5501,114.74,322263,115.33,116.81,113.5501,114.74,322263,0.0,1.0
2025-08-06,119.82,119.98,115.3702,115.54,469485,119.82,119.98,115.3702,115.54,469485,0.0,1.0
2025-08-07,119.23,122.0,117.0201,118.88,960680,119.23,122.0,117.0201,118.88,960680,0.0,1.0
2025-08-08,121.84,127.0,117.0,121.67,727333,121.84,127.0,117.0,121.67,727333,0.0,1.0
2025-08-11,120.22,122.25,117.87,121.27,494605,120.22,122.25,117.87,121.27,494605,0.0,1.0
2025-08-12,126.99,127.04,120.59,123.16,432964,126.99,127.04,120.59,123.16,432964,0.0,1.0
2025-08-13,129.19,131.0,126.72,128.0,551058,129.19,131.0,126.72,128.0,551058,0.0,1.0
2025-08-14,128.31,129.63,126.66,129.5,383186,128.31,129.63,126.66,129.5,383186,0.0,1.0
2025-08-15,128.8,129.15,126.31,128.88,336915,128.8,129.15,126.31,128.88,336915,0.0,1.0
2025-08-18,128.53,129.6,127.19,128.45,371012,128.53,129.6,127.19,128.45,371012,0.0,1.0
2025-08-19,129.24,129.4788,127.8,128.53,234488,129.24,129.4788,127.8,128.53,234488,0.0,1.0
2025-08-20,130.47,130.84,127.32,129.04,310705,130.47,130.84,127.32,129.04,310705,0.0,1.0
2025-08-21,132.89,133.5352,129.03,130.77,269414,132.89,133.5352,129.03,130.77,269414,0.0,1.0
2025-08-22,134.88,136.26,132.715,133.42,560614,134.88,136.26,132.715,133.42,560614,0.0,1.0
2025-08-25,135.33,137.205,134.26,135.22,379637,135.33,137.205,134.26,135.22,379637,0.0,1.0
2025-08-26,135.9,137.51,134.3517,134.97,535557,135.9,137.51,134.3517,134.97,535557,0.0,1.0
2025-08-27,134.58,136.74,134.28,135.67,389641,134.58,136.74,134.28,135.67,389641,0.0,1.0
2025-08-28,131.77,134.63,130.0001,134.47,431845,131.77,134.63,130.0001,134.47,431845,0.0,1.0
2025-08-29,130.95,132.13,130.2,131.7,317039,130.95,132.13,130.2,131.7,317039,0.0,1.0
2025-09-02,132.35,132.95,129.0201,129.35,296056,132.35,132.95,129.0201,129.35,296056,0.0,1.0
2025-09-03,134.43,135.08,132.31,132.31,399808,134.43,135.08,132.31,132.31,399808,0.0,1.0
2025-09-04,134.77,136.37,133.705,134.48,288172,134.77,136.37,133.705,134.48,288172,0.0,1.0
2025-09-05,134.45,136.36,132.54,135.06,239454,134.45,136.36,132.54,135.06,239454,0.0,1.0
2025-09-08,136.28,137.2344,133.47,134.52,290856,136.28,137.2344,133.47,134.52,290856,0.0,1.0
2025-09-09,136.2,136.61,134.22,136.51,317900,136.2,136.61,134.22,136.51,317900,0.0,1.0
2025-09-10,133.14,136.32,132.94,136.32,322677,133.14,136.32,132.94,136.32,322677,0.0,1.0
2025-09-11,138.6,138.9925,131.82,133.55,416613,138.6,138.9925,131.82,133.55,416613,0.0,1.0
2025-09-12,137.31,139.93,136.91,137.86,228831,137.31,139.93,136.91,137.86,228831,0.0,1.0
2025-09-15,135.41,137.89,133.95,137.89,256500,135.41,137.89,133.95,137.89,256500,0.0,1.0
2025-09-16,135.6,136.08,132.0,134.87,246821,135.6,136.08,132.0,134.87,246821,0.0,1.0
2025-09-17,136.11,137.37,134.9,135.53,232415,136.11,137.37,134.9,135.53,232415,0.0,1.0
2025-09-18,139.64,140.6623,136.3867,136.96,358860,139.64,140.6623,136.3867,136.96,358860,0.0,1.0
2025-09-19,140.59,141.6829,138.86,140.19,918821,140.59,141.6829,138.86,140.19,918821,0.0,1.0
2025-09-22,143.36,144.475,140.49,140.59,439887,143.36,144.475,140.49,140.59,439887,0.0,1.0
2025-09-23,144.09,144.77,141.11,142.93,881887,144.09,144.77,141.11,142.93,881887,0.0,1.0
2025-09-24,145.27,146.87,142.6,144.09,300561,145.27,146.87,142.6,144.09,300561,0.0,1.0
2025-09-25,147.88,148.23,144.45,144.96,315563,147.88,148.23,144.45,144.96,315563,0.0,1.0
2025-09-26,152.18,152.31,147.335,147.93,406694,152.18,152.31,147.335,147.93,406694,0.0,1.0
2025-09-29,153.55,154.47,150.75,152.74,456388,153.55,154.47,150.75,152.74,456388,0.0,1.0
2025-09-30,154.45,155.39,151.45,153.34,314146,154.45,155.39,151.45,153.34,314146,0.0,1.0
2025-10-01,150.28,152.93,149.09,152.1,297969,150.28,152.93,149.09,152.1,297969,0.0,1.0
2025-10-02,149.95,151.2799,147.85,150.85,317025,149.95,151.2799,147.85,150.85,317025,0.0,1.0
2025-10-03,148.49,150.9,148.46,149.95,360256,148.49,150.9,148.46,149.95,360256,0.0,1.0
2025-10-06,149.87,151.355,148.565,149.22,211899,149.87,151.355,148.565,149.22,211899,0.0,1.0
2025-10-07,144.59,150.0,142.0033,150.0,423310,144.59,150.0,142.0033,150.0,423310,0.0,1.0
2025-10-08,146.32,147.59,144.39,145.42,259105,146.32,147.59,144.39,145.42,259105,0.0,1.0
2025-10-09,143.59,146.9,143.58,146.14,256349,143.59,146.9,143.58,146.14,256349,0.0,1.0
2025-10-10,142.58,145.07,141.64,143.58,242271,142.58,145.07,141.64,143.58,242271,0.0,1.0
2025-10-13,145.11,145.61,142.47,142.54,267998,145.11,145.61,142.47,142.54,267998,0.0,1.0
2025-10-14,149.73,149.97,143.765,144.51,364101,149.73,149.97,143.765,144.51,364101,0.0,1.0
2025-10-15,148.62,152.65,148.0115,150.35,309529,148.62,152.65,148.0115,150.35,309529,0.0,1.0
2025-10-16,147.6,150.91,147.015,148.62,276194,147.6,150.91,147.015,148.62,276194,0.0,1.0
2025-10-17,151.33,151.55,144.3,147.0,230380,151.33,151.55,144.3,147.0,230380,0.0,1.0
2025-10-20,153.1,153.84,150.1801,151.33,194730,153.1,153.84,150.1801,151.33,194730,0.0,1.0
2025-10-21,153.08,153.99,150.99,153.09,254728,153.08,153.99,150.99,153.09,254728,0.0,1.0
2025-10-22,152.24,154.95,150.235,153.77,218722,152.24,154.95,150.235,153.77,218722,0.0,1.0
2025-10-23,153.04,153.69,150.4,152.09,195664,153.04,153.69,150.4,152.09,195664,0.0,1.0
2025-10-24,152.97,156.2599,152.52,153.7,205374,152.97,156.2599,152.52,153.7,205374,0.0,1.0
2025-10-27,153.84,154.43,151.518,153.08,185887,153.84,154.43,151.518,153.08,185887,0.0,1.0
2025-10-28,153.98,154.905,152.0,153.67,156616,153.98,154.905,152.0,153.67,156616,0.0,1.0
2025-10-29,141.04,152.12,139.14,151.24,639778,141.04,152.12,139.14,151.24,639778,0.0,1.0
2025-10-30,141.77,145.435,140.55,141.6,494656,141.77,145.435,140.55,141.6,494656,0.0,1.0
2025-10-31,98.02,135.99,94.29,130.565,3507431,98.02,135.99,94.29,130.565,3507431,0.0,1.0
2025-11-03,95.6,99.81,92.74,99.0,1884866,95.6,99.81,92.74,99.0,1884866,0.0,1.0
2025-11-04,92.22,96.49,91.03,94.94,1211082,92.22,96.49,91.03,94.94,1211082,0.0,1.0
2025-11-05,97.49,99.05,93.6775,95.47,1070989,97.49,99.05,93.6775,95.47,1070989,0.0,1.0
2025-11-06,95.14,100.3,94.93,98.19,791786,95.14,100.3,94.93,98.19,791786,0.0,1.0
2025-11-07,94.89,96.91,93.62,94.52,703165,94.89,96.91,93.62,94.52,703165,0.0,1.0
2025-11-10,95.19,97.32,94.07,95.5,484348,95.19,97.32,94.07,95.5,484348,0.0,1.0
2025-11-11,96.51,97.0699,94.19,94.98,529971,96.51,97.0699,94.19,94.98,529971,0.0,1.0
2025-11-12,96.86,98.21,95.19,96.02,699633,96.86,98.21,95.19,96.02,699633,0.0,1.0
2025-11-13,96.26,98.0905,95.2,96.47,600754,96.26,98.0905,95.2,96.47,600754,0.0,1.0
2025-11-14,96.47,98.3099,94.55,94.87,523087,96.47,98.3099,94.55,94.87,523087,0.0,1.0
2025-11-17,93.78,96.9584,93.52,96.44,516525,93.78,96.9584,93.52,96.44,516525,0.0,1.0
2025-11-18,95.75,96.67,94.25,94.25,499035,95.75,96.67,94.25,94.25,499035,0.0,1.0
2025-11-19,95.8,96.67,95.205,96.02,491156,95.8,96.67,95.205,96.02,491156,0.0,1.0
2025-11-20,93.78,96.42,93.68,95.96,609155,93.78,96.42,93.68,95.96,609155,0.0,1.0
2025-11-21,93.37,95.515,91.94,93.95,755592,93.37,95.515,91.94,93.95,755592,0.0,1.0
2025-11-24,89.36,93.99,86.97,93.59,1682719,89.36,93.99,86.97,93.59,1682719,0.0,1.0
2025-11-25,89.61,92.355,89.02,89.91,1100038,89.61,92.355,89.02,89.91,1100038,0.0,1.0
2025-11-26,92.49,93.735,90.37,90.37,657990,92.49,93.735,90.37,90.37,657990,0.0,1.0