date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-03-26,3.75,3.75,3.75,3.75,444,0.924515044203048,0.924515044203048,0.924515044203048,0.924515044203048,1800.94419278517,0.0,1.0
1990-03-27,3.5,3.75,3.5,3.75,3467,0.862880707922845,0.924515044203048,0.862880707922845,0.924515044203048,14062.7781900589,0.0,1.0
1990-03-28,4.0,4.0,3.5,3.5,4800,0.986149380483252,0.986149380483252,0.862880707922845,0.862880707922845,19469.6669490288,0.0,1.0
1990-03-29,3.5,4.0,3.5,4.0,1985,0.862880707922845,0.986149380483252,0.862880707922845,0.986149380483252,8051.51851954629,0.0,1.0
1990-03-30,4.25,4.25,3.75,4.0,9600,1.04778371676345,1.04778371676345,0.924515044203048,0.986149380483252,38939.3338980578,0.0,1.0
1990-04-02,4.0,4.25,3.75,4.25,4978,0.986149380483252,1.04778371676345,0.924515044203048,1.04778371676345,20191.6670983886,0.0,1.0
1990-04-03,4.12,4.12,4.0,4.0,563,1.01573386189775,1.01573386189775,0.986149380483252,0.986149380483252,2283.6296858965,0.0,1.0
1990-04-04,4.25,4.25,4.25,4.25,444,1.04778371676345,1.04778371676345,1.04778371676345,1.04778371676345,1800.94419278517,0.0,1.0
1990-04-05,4.25,4.62,4.25,4.62,1185,1.04778371676345,1.13900253445816,1.04778371676345,1.13900253445816,4806.57402804151,0.0,1.0
1990-04-06,4.87,4.87,4.38,4.62,20652,1.20063687073836,1.20063687073836,1.07983357162916,1.13900253445816,83768.2420481964,0.0,1.0
1990-04-09,5.0,5.0,4.5,4.5,4563,1.23268672560406,1.23268672560406,1.10941805304366,1.10941805304366,18508.3521434206,0.0,1.0
1990-04-10,5.13,5.13,5.0,5.0,5985,1.26473658046977,1.26473658046977,1.23268672560406,1.23268672560406,24276.2409770703,0.0,1.0
1990-04-11,4.75,4.75,4.75,4.75,178,1.17105238932386,1.17105238932386,1.17105238932386,1.17105238932386,722.000149359819,0.0,1.0
1990-04-12,4.87,5.0,4.87,5.0,3467,1.20063687073836,1.23268672560406,1.20063687073836,1.23268672560406,14062.7781900589,0.0,1.0
1990-04-16,4.5,5.13,4.5,5.13,4830,1.10941805304366,1.26473658046977,1.10941805304366,1.26473658046977,19591.3523674602,0.0,1.0
1990-04-17,4.81,4.81,4.5,4.5,178,1.18584463003111,1.18584463003111,1.10941805304366,1.10941805304366,722.000149359818,0.0,1.0
1990-04-18,4.5,4.5,4.5,4.5,652,1.10941805304366,1.10941805304366,1.10941805304366,1.10941805304366,2644.62976057641,0.0,1.0
1990-04-19,4.5,5.0,4.5,4.5,3052,1.10941805304366,1.23268672560406,1.10941805304366,1.10941805304366,12379.4632350908,0.0,1.0
1990-04-20,5.13,5.13,5.0,5.0,4800,1.26473658046977,1.26473658046977,1.23268672560406,1.23268672560406,19469.6669490288,0.0,1.0
1990-04-23,5.13,5.13,4.62,4.62,652,1.26473658046977,1.26473658046977,1.13900253445816,1.13900253445816,2644.62976057641,0.0,1.0
1990-04-24,5.13,5.13,5.13,5.13,1363,1.26473658046977,1.26473658046977,1.26473658046977,1.26473658046977,5528.57417740131,0.0,1.0
1990-04-25,4.62,4.62,4.62,4.62,1985,1.13900253445816,1.13900253445816,1.13900253445816,1.13900253445816,8051.51851954626,0.0,1.0
1990-04-26,4.62,5.13,4.62,4.62,652,1.13900253445816,1.26473658046977,1.13900253445816,1.13900253445816,2644.6297605764,0.0,1.0
1990-04-27,4.62,4.62,4.62,4.62,0,1.13900253445816,1.13900253445816,1.13900253445816,1.13900253445816,0,0.0,1.0
1990-04-30,4.62,4.62,4.62,4.62,30,1.13900253445816,1.13900253445816,1.13900253445816,1.13900253445816,121.68541843143,0.0,1.0
1990-05-01,5.5,5.5,4.62,5.13,19763,1.35595539816447,1.35595539816447,1.13900253445816,1.26473658046977,80162.2974820118,0.0,1.0
1990-05-02,6.0,6.0,5.0,5.63,79200,1.47922407072488,1.47922407072488,1.23268672560406,1.38800525303018,321249.504658975,0.0,1.0
1990-05-03,5.75,6.25,5.75,6.25,4385,1.41758973444467,1.54085840700508,1.41758973444467,1.54085840700508,17786.3519940607,0.0,1.0
1990-05-04,6.0,6.25,6.0,6.25,3644,1.47922407072488,1.54085840700508,1.47922407072488,1.54085840700508,14780.7221588043,0.0,1.0
1990-05-07,6.0,6.0,5.5,5.5,3467,1.47922407072488,1.47922407072488,1.35595539816447,1.35595539816447,14062.7781900589,0.0,1.0
1990-05-08,5.63,6.0,5.63,6.0,4178,1.38800525303018,1.47922407072488,1.38800525303018,1.47922407072488,16946.7226068838,0.0,1.0
1990-05-09,6.25,6.25,5.63,6.0,8652,1.54085840700508,1.54085840700508,1.38800525303018,1.47922407072488,35094.0746756244,0.0,1.0
1990-05-10,6.25,6.25,5.75,6.25,6252,1.54085840700508,1.54085840700508,1.41758973444467,1.54085840700508,25359.24120111,0.0,1.0
1990-05-11,5.75,5.75,5.75,5.75,978,1.41758973444467,1.41758973444467,1.41758973444467,1.41758973444467,3966.94464086463,0.0,1.0
1990-05-14,5.75,6.25,5.75,5.75,1630,1.41758973444467,1.54085840700508,1.41758973444467,1.41758973444467,6611.57440144105,0.0,1.0
1990-05-15,5.63,6.0,5.63,6.0,9363,1.38800525303018,1.47922407072488,1.38800525303018,1.47922407072488,37978.0190924492,0.0,1.0
1990-05-16,5.63,5.63,5.63,5.63,0,1.38800525303018,1.38800525303018,1.38800525303018,1.38800525303018,0,0.0,1.0
1990-05-17,5.87,5.87,5.63,5.63,1630,1.44717421585917,1.44717421585917,1.38800525303018,1.38800525303018,6611.57440144104,0.0,1.0
1990-05-18,5.75,6.0,5.63,5.63,7585,1.41758973444467,1.47922407072488,1.38800525303018,1.38800525303018,30766.12996008,0.0,1.0
1990-05-21,5.87,5.87,5.5,5.5,3230,1.44717421585917,1.44717421585917,1.35595539816447,1.35595539816447,13101.4633844507,0.0,1.0
1990-05-22,5.87,6.0,5.87,5.87,11644,1.44717421585917,1.47922407072488,1.44717421585917,1.44717421585917,47230.1670738524,0.0,1.0
1990-05-23,6.0,6.0,5.37,5.5,8978,1.47922407072488,1.47922407072488,1.32390554329877,1.35595539816447,36416.3895559126,0.0,1.0
1990-05-24,5.63,6.0,5.5,5.5,20178,1.38800525303018,1.47922407072488,1.35595539816447,1.35595539816447,81845.6124369796,0.0,1.0
1990-05-25,5.5,6.0,5.5,6.0,2578,1.35595539816447,1.47922407072488,1.35595539816447,1.47922407072488,10456.8336238742,0.0,1.0
1990-05-29,6.25,6.25,5.5,6.0,4563,1.54085840700508,1.54085840700508,1.35595539816447,1.47922407072488,18508.3521434205,0.0,1.0
1990-05-30,6.0,6.25,5.75,6.25,4444,1.47922407072488,1.54085840700508,1.41758973444467,1.54085840700508,18025.6666503091,0.0,1.0
1990-05-31,5.87,6.25,5.75,5.75,25600,1.44717421585917,1.54085840700508,1.41758973444467,1.41758973444467,103838.223728154,0.0,1.0
1990-06-01,6.0,6.25,6.0,6.25,4978,1.47922407072488,1.54085840700508,1.47922407072488,1.54085840700508,20191.6670983886,0.0,1.0
1990-06-04,6.5,6.5,5.87,5.87,1985,1.60249274328528,1.60249274328528,1.44717421585917,1.44717421585917,8051.51851954631,0.0,1.0
1990-06-05,6.75,6.75,6.0,6.5,16444,1.66412707956549,1.66412707956549,1.47922407072488,1.60249274328528,66699.8340228811,0.0,1.0
1990-06-06,7.5,8.5,6.5,6.5,138785,1.8490300884061,2.09556743352691,1.60249274328528,1.60249274328528,562937.026566866,0.0,1.0
1990-06-07,7.87,8.75,7.5,7.5,104030,1.9402489061008,2.15720176980711,1.8490300884061,1.8490300884061,421964.469314055,0.0,1.0
1990-06-08,8.13,8.25,7.5,7.5,19852,2.00434861583221,2.03393309724671,1.8490300884061,1.8490300884061,80523.2975566916,0.0,1.0
1990-06-11,7.75,8.25,7.63,8.25,29452,1.9106644246863,2.03393309724671,1.8810799432718,2.03393309724671,119462.631454749,0.0,1.0
1990-06-12,8.0,8.25,7.63,7.63,26844,1.9722987609665,2.03393309724671,1.8810799432718,1.8810799432718,108884.112412444,0.0,1.0
1990-06-13,7.25,8.0,7.25,7.5,32267,1.78739575212589,1.9722987609665,1.78739575212589,1.8490300884061,130880.779884232,0.0,1.0
1990-06-14,7.25,7.63,7.25,7.5,13778,1.78739575212589,1.8810799432718,1.78739575212589,1.8490300884061,55886.0565049416,0.0,1.0
1990-06-15,7.75,7.75,7.25,7.63,5985,1.9106644246863,1.9106644246863,1.78739575212589,1.8810799432718,24276.2409770703,0.0,1.0
1990-06-18,7.0,7.75,7.0,7.75,10163,1.72576141584569,1.9106644246863,1.72576141584569,1.9106644246863,41222.9635839541,0.0,1.0
1990-06-19,7.5,7.5,7.0,7.0,8978,1.8490300884061,1.8490300884061,1.72576141584569,1.72576141584569,36416.3895559126,0.0,1.0
1990-06-20,7.75,8.0,7.38,7.5,54785,1.9106644246863,1.9722987609665,1.8194456069916,1.8490300884061,222217.854958863,0.0,1.0
1990-06-21,8.0,8.0,7.5,7.5,25244,1.9722987609665,1.9722987609665,1.8490300884061,1.8490300884061,102394.223429434,0.0,1.0
1990-06-22,7.75,8.25,7.75,7.75,12652,1.9106644246863,2.03393309724671,1.9106644246863,1.9106644246863,51318.7971331484,0.0,1.0
1990-06-25,8.25,8.25,7.75,7.75,1600,2.03393309724671,2.03393309724671,1.9106644246863,1.9106644246863,6489.88898300959,0.0,1.0
1990-06-26,8.25,8.25,7.75,7.75,10667,2.03393309724671,2.03393309724671,1.9106644246863,1.9106644246863,43267.2786136021,0.0,1.0
1990-06-27,7.87,7.87,7.5,7.75,7378,1.9402489061008,1.9402489061008,1.8490300884061,1.9106644246863,29926.500572903,0.0,1.0
1990-06-28,7.75,7.75,7.25,7.5,10844,1.9106644246863,1.9106644246863,1.78739575212589,1.8490300884061,43985.2225823476,0.0,1.0
1990-06-29,7.75,8.0,7.5,7.63,4800,1.9106644246863,1.9722987609665,1.8490300884061,1.8810799432718,19469.6669490288,0.0,1.0
1990-07-02,7.75,7.75,7.25,7.5,12444,1.9106644246863,1.9106644246863,1.78739575212589,1.8490300884061,50475.1115653572,0.0,1.0
1990-07-03,7.75,7.75,7.25,7.75,3852,1.9106644246863,1.9106644246863,1.78739575212589,1.9106644246863,15624.4077265956,0.0,1.0
1990-07-05,7.75,7.75,7.25,7.75,8444,1.9106644246863,1.9106644246863,1.78739575212589,1.9106644246863,34250.3891078332,0.0,1.0
1990-07-06,8.25,8.25,7.5,7.75,19200,2.03393309724671,2.03393309724671,1.8490300884061,1.9106644246863,77878.6677961151,0.0,1.0
1990-07-09,8.13,8.37,8.0,8.0,28652,2.00434861583221,2.0635175786612,1.9722987609665,1.9722987609665,116217.686963244,0.0,1.0
1990-07-10,8.75,9.25,8.25,8.75,62667,2.15720176980711,2.28047044236752,2.03393309724671,2.15720176980711,254188.670561415,0.0,1.0
1990-07-11,8.75,9.25,8.75,8.75,57867,2.15720176980711,2.28047044236752,2.15720176980711,2.15720176980711,234719.003612386,0.0,1.0
1990-07-12,9.0,9.25,8.75,9.0,32385,2.21883610608732,2.28047044236752,2.15720176980711,2.21883610608732,131359.409196729,0.0,1.0
1990-07-13,8.75,9.25,8.75,8.75,76652,2.15720176980711,2.28047044236752,2.15720176980711,2.15720176980711,310914.356453533,0.0,1.0
1990-07-16,9.25,9.25,8.75,8.75,32385,2.28047044236752,2.28047044236752,2.15720176980711,2.15720176980711,131359.409196729,0.0,1.0
1990-07-17,9.0,9.0,8.5,8.75,17600,2.21883610608732,2.21883610608732,2.09556743352691,2.15720176980711,71388.7788131055,0.0,1.0
1990-07-18,8.25,9.0,8.25,9.0,15200,2.03393309724671,2.21883610608732,2.03393309724671,2.21883610608732,61653.9453385911,0.0,1.0
1990-07-19,8.13,8.5,8.0,8.0,6252,2.00434861583221,2.09556743352691,1.9722987609665,1.9722987609665,25359.24120111,0.0,1.0
1990-07-20,8.5,8.5,8.0,8.25,17067,2.09556743352691,2.09556743352691,1.9722987609665,2.03393309724671,69226.8345456406,0.0,1.0
1990-07-23,8.0,8.25,7.87,8.0,25867,1.9722987609665,2.03393309724671,1.9402489061008,1.9722987609665,104921.223952194,0.0,1.0
1990-07-24,9.25,9.25,8.25,8.25,43585,2.28047044236752,2.28047044236752,2.03393309724671,2.03393309724671,176788.632077796,0.0,1.0
1990-07-25,8.75,9.5,8.75,9.25,160830,2.15720176980711,2.34210477864772,2.15720176980711,2.28047044236752,652355.528210897,0.0,1.0
1990-07-26,8.75,9.25,8.75,9.25,51852,2.15720176980711,2.28047044236752,2.15720176980711,2.28047044236752,210321.077216884,0.0,1.0
1990-07-27,8.75,9.25,8.75,8.75,29600,2.15720176980711,2.28047044236752,2.15720176980711,2.15720176980711,120062.946185678,0.0,1.0
1990-07-30,9.0,9.25,8.75,8.75,26844,2.21883610608732,2.28047044236752,2.15720176980711,2.15720176980711,108884.112412443,0.0,1.0
1990-07-31,9.0,9.25,8.75,8.75,65985,2.21883610608732,2.28047044236752,2.15720176980711,2.15720176980711,267647.07783993,0.0,1.0
1990-08-01,9.0,9.0,8.5,8.75,16563,2.21883610608732,2.21883610608732,2.09556743352691,2.15720176980711,67182.5195159924,0.0,1.0
1990-08-02,8.0,9.0,8.0,8.5,17452,1.9722987609665,2.21883610608732,1.9722987609665,2.09556743352691,70788.4640821774,0.0,1.0
1990-08-03,8.0,8.5,7.5,8.0,14785,1.9722987609665,2.09556743352691,1.8490300884061,1.9722987609665,59970.6303836232,0.0,1.0
1990-08-06,7.75,7.75,7.0,7.75,6963,1.9106644246863,1.9106644246863,1.72576141584569,1.9106644246863,28243.1856179349,0.0,1.0
1990-08-07,7.5,7.75,7.25,7.25,21244,1.8490300884061,1.9106644246863,1.78739575212589,1.78739575212589,86169.5009719099,0.0,1.0
1990-08-08,8.0,8.0,7.5,7.5,178,1.9722987609665,1.9722987609665,1.8490300884061,1.8490300884061,722.000149359819,0.0,1.0
1990-08-09,7.63,8.0,7.63,8.0,1185,1.8810799432718,1.9722987609665,1.8810799432718,1.9722987609665,4806.57402804149,0.0,1.0
1990-08-10,7.87,8.0,7.5,8.0,10578,1.9402489061008,1.9722987609665,1.8490300884061,1.9722987609665,42906.2785389222,0.0,1.0
1990-08-13,8.0,8.0,7.5,7.5,1185,1.9722987609665,1.9722987609665,1.8490300884061,1.8490300884061,4806.57402804149,0.0,1.0
1990-08-14,8.25,8.25,8.0,8.0,2430,2.03393309724671,2.03393309724671,1.9722987609665,1.9722987609665,9856.51889294582,0.0,1.0
1990-08-15,7.75,8.5,7.75,8.5,5778,1.9106644246863,2.09556743352691,1.9106644246863,2.09556743352691,23436.6115898934,0.0,1.0
1990-08-16,8.0,8.25,7.75,7.75,4563,1.9722987609665,2.03393309724671,1.9106644246863,1.9106644246863,18508.3521434205,0.0,1.0
1990-08-17,8.0,8.0,7.25,7.5,5778,1.9722987609665,1.9722987609665,1.78739575212589,1.8490300884061,23436.6115898935,0.0,1.0
1990-08-20,8.0,8.0,7.5,7.5,6044,1.9722987609665,1.9722987609665,1.8490300884061,1.8490300884061,24515.5556333188,0.0,1.0
1990-08-21,7.75,8.0,7.25,7.5,27763,1.9106644246863,1.9722987609665,1.78739575212589,1.8490300884061,112611.74239706,0.0,1.0
1990-08-22,7.25,7.75,7.25,7.75,51763,1.78739575212589,1.9106644246863,1.78739575212589,1.9106644246863,209960.077142204,0.0,1.0
1990-08-23,6.62,7.5,6.5,7.5,6963,1.63207722469978,1.8490300884061,1.60249274328528,1.8490300884061,28243.1856179349,0.0,1.0
1990-08-24,7.0,7.0,6.5,7.0,11230,1.72576141584569,1.72576141584569,1.60249274328528,1.72576141584569,45550.9082994987,0.0,1.0
1990-08-27,7.5,7.5,7.0,7.0,3852,1.8490300884061,1.8490300884061,1.72576141584569,1.72576141584569,15624.4077265956,0.0,1.0
1990-08-28,7.5,7.5,7.5,7.5,0,1.8490300884061,1.8490300884061,1.8490300884061,1.8490300884061,0,0.0,1.0
1990-08-29,7.0,7.5,7.0,7.5,12000,1.72576141584569,1.8490300884061,1.72576141584569,1.8490300884061,48674.167372572,0.0,1.0
1990-08-30,7.0,7.25,6.75,7.0,17244,1.72576141584569,1.78739575212589,1.66412707956549,1.72576141584569,69944.778514386,0.0,1.0
1990-08-31,7.25,7.25,6.75,6.75,18844,1.78739575212589,1.78739575212589,1.66412707956549,1.66412707956549,76434.6674973957,0.0,1.0
1990-09-04,6.88,7.25,6.75,6.88,66044,1.69617693443119,1.78739575212589,1.66412707956549,1.69617693443119,267886.392496179,0.0,1.0
1990-09-05,7.5,7.5,7.25,7.25,3230,1.8490300884061,1.8490300884061,1.78739575212589,1.78739575212589,13101.4633844506,0.0,1.0
1990-09-06,7.25,7.25,6.88,7.0,6963,1.78739575212589,1.78739575212589,1.69617693443119,1.72576141584569,28243.185617935,0.0,1.0
1990-09-07,7.25,7.25,6.88,6.88,563,1.78739575212589,1.78739575212589,1.69617693443119,1.69617693443119,2283.62968589651,0.0,1.0
1990-09-10,7.25,7.25,7.25,7.25,1452,1.78739575212589,1.78739575212589,1.78739575212589,1.78739575212589,5889.57425208123,0.0,1.0
1990-09-11,7.0,7.38,7.0,7.38,2430,1.72576141584569,1.8194456069916,1.72576141584569,1.8194456069916,9856.51889294584,0.0,1.0
1990-09-12,7.5,7.5,7.5,7.5,30,1.8490300884061,1.8490300884061,1.8490300884061,1.8490300884061,121.68541843143,0.0,1.0
1990-09-13,7.25,7.25,6.88,7.0,27378,1.78739575212589,1.78739575212589,1.69617693443119,1.72576141584569,111050.112860523,0.0,1.0
1990-09-14,7.25,7.25,7.25,7.25,563,1.78739575212589,1.78739575212589,1.78739575212589,1.78739575212589,2283.62968589651,0.0,1.0
1990-09-17,6.88,7.25,6.88,7.06,2963,1.69617693443119,1.78739575212589,1.69617693443119,1.74055365655294,12018.4631604109,0.0,1.0
1990-09-18,6.88,7.25,6.88,6.88,1600,1.69617693443119,1.78739575212589,1.69617693443119,1.69617693443119,6489.88898300961,0.0,1.0
1990-09-19,7.5,7.5,7.5,7.5,444,1.8490300884061,1.8490300884061,1.8490300884061,1.8490300884061,1800.94419278516,0.0,1.0
1990-09-20,7.0,7.0,7.0,7.0,1600,1.72576141584569,1.72576141584569,1.72576141584569,1.72576141584569,6489.8889830096,0.0,1.0
1990-09-21,7.0,7.5,7.0,7.0,6163,1.72576141584569,1.8490300884061,1.72576141584569,1.72576141584569,24998.2411264301,0.0,1.0
1990-09-24,6.25,7.5,6.25,7.5,10963,1.54085840700508,1.8490300884061,1.54085840700508,1.8490300884061,44467.908075459,0.0,1.0
1990-09-25,6.75,6.75,6.75,6.75,1867,1.66412707956549,1.66412707956549,1.66412707956549,1.66412707956549,7572.88920704932,0.0,1.0
1990-09-26,6.5,7.0,6.5,7.0,6252,1.60249274328528,1.72576141584569,1.60249274328528,1.72576141584569,25359.2412011101,0.0,1.0
1990-09-27,6.25,6.75,6.25,6.25,6667,1.54085840700508,1.66412707956549,1.54085840700508,1.54085840700508,27042.5561560782,0.0,1.0
1990-09-28,6.25,6.5,5.75,6.5,6430,1.54085840700508,1.60249274328528,1.41758973444467,1.60249274328528,26081.2413504699,0.0,1.0
1990-10-01,6.5,6.5,6.0,6.25,9067,1.60249274328528,1.60249274328528,1.47922407072488,1.54085840700508,36777.3896305926,0.0,1.0
1990-10-02,6.25,6.75,6.25,6.5,2400,1.54085840700508,1.66412707956549,1.54085840700508,1.60249274328528,9734.83347451441,0.0,1.0
1990-10-03,6.75,6.75,6.25,6.25,1778,1.66412707956549,1.66412707956549,1.54085840700508,1.54085840700508,7211.88913236941,0.0,1.0
1990-10-04,6.75,6.75,6.75,6.75,30,1.66412707956549,1.66412707956549,1.66412707956549,1.66412707956549,121.68541843143,0.0,1.0
1990-10-05,6.75,6.75,6.25,6.25,800,1.66412707956549,1.66412707956549,1.54085840700508,1.54085840700508,3244.9444915048,0.0,1.0
1990-10-08,6.25,6.25,6.25,6.25,30,1.54085840700508,1.54085840700508,1.54085840700508,1.54085840700508,121.68541843143,0.0,1.0
1990-10-09,6.25,6.25,6.0,6.25,6785,1.54085840700508,1.54085840700508,1.47922407072488,1.54085840700508,27521.1854685751,0.0,1.0
1990-10-10,6.0,6.5,5.75,5.75,9778,1.47922407072488,1.60249274328528,1.41758973444467,1.41758973444467,39661.3340474174,0.0,1.0
1990-10-11,6.0,6.12,6.0,6.0,4978,1.47922407072488,1.50880855213937,1.47922407072488,1.47922407072488,20191.6670983886,0.0,1.0
1990-10-12,6.0,6.0,5.75,5.75,5067,1.47922407072488,1.47922407072488,1.41758973444467,1.41758973444467,20552.6671730685,0.0,1.0
1990-10-15,6.0,6.0,6.0,6.0,0,1.47922407072488,1.47922407072488,1.47922407072488,1.47922407072488,0,0.0,1.0
1990-10-16,6.0,6.25,6.0,6.0,8178,1.47922407072488,1.54085840700508,1.47922407072488,1.47922407072488,33171.4450644078,0.0,1.0
1990-10-17,6.0,6.0,6.0,6.0,0,1.47922407072488,1.47922407072488,1.47922407072488,1.47922407072488,0,0.0,1.0
1990-10-18,6.25,6.25,6.0,6.0,4000,1.54085840700508,1.54085840700508,1.47922407072488,1.47922407072488,16224.722457524,0.0,1.0
1990-10-19,6.25,6.5,6.0,6.25,42578,1.54085840700508,1.60249274328528,1.47922407072488,1.54085840700508,172704.058199114,0.0,1.0
1990-10-22,6.75,6.75,6.75,6.75,2163,1.66412707956549,1.66412707956549,1.66412707956549,1.66412707956549,8773.51866890609,0.0,1.0
1990-10-23,6.25,6.25,6.25,6.25,1363,1.54085840700508,1.54085840700508,1.54085840700508,1.54085840700508,5528.57417740131,0.0,1.0
1990-10-24,7.0,7.0,6.25,6.25,1985,1.72576141584569,1.72576141584569,1.54085840700508,1.54085840700508,8051.51851954629,0.0,1.0
1990-10-25,6.5,7.0,6.25,7.0,3644,1.60249274328528,1.72576141584569,1.54085840700508,1.72576141584569,14780.7221588044,0.0,1.0
1990-10-26,6.25,6.75,6.25,6.5,4385,1.54085840700508,1.66412707956549,1.54085840700508,1.60249274328528,17786.3519940607,0.0,1.0
1990-10-29,6.75,6.75,6.75,6.75,1067,1.66412707956549,1.66412707956549,1.66412707956549,1.66412707956549,4327.94471554452,0.0,1.0
1990-10-30,6.75,6.75,6.75,6.75,1067,1.66412707956549,1.66412707956549,1.66412707956549,1.66412707956549,4327.94471554452,0.0,1.0
1990-10-31,6.25,6.75,6.25,6.75,4178,1.54085840700508,1.66412707956549,1.54085840700508,1.66412707956549,16946.7226068838,0.0,1.0
1990-11-01,6.38,6.75,6.38,6.75,1452,1.57290826187079,1.66412707956549,1.57290826187079,1.66412707956549,5889.5742520812,0.0,1.0
1990-11-02,7.0,7.0,6.38,6.75,4652,1.72576141584569,1.72576141584569,1.57290826187079,1.66412707956549,18869.3522181004,0.0,1.0
1990-11-05,7.25,7.25,6.5,6.5,7230,1.78739575212589,1.78739575212589,1.60249274328528,1.60249274328528,29326.1858419747,0.0,1.0
1990-11-06,6.75,7.25,6.75,7.25,1452,1.66412707956549,1.78739575212589,1.66412707956549,1.78739575212589,5889.5742520812,0.0,1.0
1990-11-07,7.25,7.75,7.0,7.25,13985,1.78739575212589,1.9106644246863,1.72576141584569,1.78739575212589,56725.6858921184,0.0,1.0
1990-11-08,7.25,7.75,7.25,7.75,10400,1.78739575212589,1.9106644246863,1.78739575212589,1.9106644246863,42184.2783895625,0.0,1.0
1990-11-09,7.75,7.75,7.25,7.5,7585,1.9106644246863,1.9106644246863,1.78739575212589,1.8490300884061,30766.1299600799,0.0,1.0
1990-11-12,7.75,7.75,7.25,7.75,4978,1.9106644246863,1.9106644246863,1.78739575212589,1.9106644246863,20191.6670983886,0.0,1.0
1990-11-13,7.5,7.75,7.0,7.75,6785,1.8490300884061,1.9106644246863,1.72576141584569,1.9106644246863,27521.1854685751,0.0,1.0
1990-11-14,7.0,7.5,7.0,7.0,1630,1.72576141584569,1.8490300884061,1.72576141584569,1.72576141584569,6611.57440144103,0.0,1.0
1990-11-15,7.5,7.5,7.5,7.5,3230,1.8490300884061,1.8490300884061,1.8490300884061,1.8490300884061,13101.4633844506,0.0,1.0
1990-11-16,7.5,7.5,7.0,7.5,1244,1.8490300884061,1.8490300884061,1.72576141584569,1.8490300884061,5045.88868428996,0.0,1.0
1990-11-19,7.0,7.5,7.0,7.0,2430,1.72576141584569,1.8490300884061,1.72576141584569,1.72576141584569,9856.51889294584,0.0,1.0
1990-11-20,7.75,8.25,7.0,7.0,47200,1.9106644246863,2.03393309724671,1.72576141584569,1.72576141584569,191451.724998783,0.0,1.0
1990-11-21,8.5,9.0,7.75,7.75,48030,2.09556743352691,2.21883610608732,1.9106644246863,1.9106644246863,194818.35490872,0.0,1.0
1990-11-23,8.5,8.75,8.25,8.75,12030,2.09556743352691,2.15720176980711,2.03393309724671,2.15720176980711,48795.8527910034,0.0,1.0
1990-11-26,8.5,8.5,8.0,8.5,17452,2.09556743352691,2.09556743352691,1.9722987609665,2.09556743352691,70788.4640821772,0.0,1.0
1990-11-27,9.0,9.0,8.25,8.5,37600,2.21883610608732,2.21883610608732,2.03393309724671,2.09556743352691,152512.391100725,0.0,1.0
1990-11-28,9.0,9.25,8.75,9.0,84800,2.21883610608732,2.28047044236752,2.15720176980711,2.21883610608732,343964.116099508,0.0,1.0
1990-11-29,8.75,9.5,8.75,9.5,9630,2.15720176980711,2.34210477864772,2.15720176980711,2.34210477864772,39061.0193164891,0.0,1.0
1990-11-30,10.0,10.25,9.0,9.0,111230,2.46537345120813,2.52700778748833,2.21883610608732,2.21883610608732,451168.969737599,0.0,1.0
1990-12-03,9.5,10.25,9.5,10.0,53244,2.34210477864772,2.52700778748833,2.34210477864772,2.46537345120813,215967.280632102,0.0,1.0
1990-12-04,9.62,9.75,9.25,9.75,35200,2.37168926006222,2.40373911492793,2.28047044236752,2.40373911492793,142777.557626211,0.0,1.0
1990-12-05,9.88,10.0,9.5,9.75,23644,2.43578896979363,2.46537345120813,2.34210477864772,2.40373911492793,95904.3344464245,0.0,1.0
1990-12-06,10.0,10.5,10.0,10.0,55230,2.46537345120813,2.58864212376854,2.46537345120813,2.46537345120813,224022.855332263,0.0,1.0
1990-12-07,10.5,10.5,10.0,10.5,17363,2.58864212376854,2.58864212376854,2.46537345120813,2.58864212376854,70427.4640074972,0.0,1.0
1990-12-10,10.0,10.5,10.0,10.0,17185,2.46537345120813,2.58864212376854,2.46537345120813,2.46537345120813,69705.4638581375,0.0,1.0
1990-12-11,10.25,10.5,10.0,10.5,14163,2.52700778748833,2.58864212376854,2.46537345120813,2.58864212376854,57447.6860414782,0.0,1.0
1990-12-12,10.5,10.75,10.0,10.0,11852,2.58864212376854,2.65027646004874,2.46537345120813,2.46537345120813,48073.8526416436,0.0,1.0
1990-12-13,10.5,10.75,10.37,10.75,10430,2.58864212376854,2.65027646004874,2.55659226890283,2.65027646004874,42305.9638079938,0.0,1.0
1990-12-14,10.5,11.0,10.25,10.25,22844,2.58864212376854,2.71191079632894,2.52700778748833,2.52700778748833,92659.3899549195,0.0,1.0
1990-12-17,10.87,11.0,10.5,11.0,21778,2.67986094146324,2.71191079632894,2.58864212376854,2.71191079632894,88335.5014199893,0.0,1.0
1990-12-18,11.5,12.0,10.5,10.5,35852,2.83517946888935,2.95844814144975,2.58864212376854,2.58864212376854,145422.187386788,0.0,1.0
1990-12-19,11.88,12.75,11.5,12.25,59585,2.92886366003526,3.14335115029036,2.83517946888935,3.02008247772996,241687.521907892,0.0,1.0
1990-12-20,11.25,12.25,11.25,11.25,11585,2.77354513260914,3.02008247772996,2.77354513260914,2.77354513260914,46990.852417604,0.0,1.0
1990-12-21,11.5,12.0,11.5,11.5,14044,2.83517946888935,2.95844814144975,2.83517946888935,2.83517946888935,56965.0005483668,0.0,1.0
1990-12-24,11.5,11.5,11.5,11.5,1067,2.83517946888935,2.83517946888935,2.83517946888935,2.83517946888935,4327.94471554453,0.0,1.0
1990-12-26,11.75,11.75,11.5,11.5,8800,2.89681380516955,2.89681380516955,2.83517946888935,2.83517946888935,35694.3894065528,0.0,1.0
1990-12-27,11.25,11.75,11.25,11.25,12830,2.77354513260914,2.89681380516955,2.77354513260914,2.77354513260914,52040.7972825083,0.0,1.0
1990-12-28,11.25,11.5,11.25,11.25,34163,2.77354513260914,2.83517946888935,2.77354513260914,2.77354513260914,138571.298329098,0.0,1.0
1990-12-31,11.5,11.75,11.25,11.25,7585,2.83517946888935,2.89681380516955,2.77354513260914,2.77354513260914,30766.1299600799,0.0,1.0
1991-01-02,12.0,12.5,11.5,11.5,58400,2.95844814144975,3.08171681401016,2.83517946888935,2.83517946888935,236880.947879851,0.0,1.0
1991-01-03,12.0,12.12,11.75,11.75,56385,2.95844814144975,2.98803262286425,2.89681380516955,2.89681380516955,228707.743941873,0.0,1.0
1991-01-04,12.0,12.25,12.0,12.25,33185,2.95844814144975,3.02008247772996,2.95844814144975,3.02008247772996,134604.353688234,0.0,1.0
1991-01-07,12.0,12.25,11.75,12.0,58578,2.95844814144975,3.02008247772996,2.89681380516955,2.95844814144975,237602.948029211,0.0,1.0
1991-01-08,11.62,11.75,11.25,11.5,149600,2.86476395030385,2.89681380516955,2.77354513260914,2.83517946888935,606804.619911397,0.0,1.0
1991-01-09,11.0,11.75,11.0,11.25,30963,2.71191079632894,2.89681380516955,2.71191079632894,2.77354513260914,125591.520363079,0.0,1.0
1991-01-10,11.0,11.5,11.0,11.0,27200,2.71191079632894,2.83517946888935,2.71191079632894,2.71191079632894,110328.112711163,0.0,1.0
1991-01-11,11.0,11.25,11.0,11.0,17630,2.71191079632894,2.77354513260914,2.71191079632894,2.71191079632894,71510.4642315371,0.0,1.0
1991-01-14,10.75,11.0,10.5,10.5,19852,2.65027646004874,2.71191079632894,2.58864212376854,2.58864212376854,80523.2975566916,0.0,1.0
1991-01-15,10.75,11.0,10.5,10.5,18400,2.65027646004874,2.71191079632894,2.58864212376854,2.58864212376854,74633.7233046104,0.0,1.0
1991-01-16,10.5,11.0,10.5,10.5,16267,2.58864212376854,2.71191079632894,2.58864212376854,2.58864212376854,65981.8900541357,0.0,1.0
1991-01-17,10.75,11.25,10.75,11.25,22667,2.65027646004874,2.77354513260914,2.65027646004874,2.77354513260914,91941.4459861741,0.0,1.0
1991-01-18,11.0,11.25,10.75,11.25,9067,2.71191079632894,2.77354513260914,2.65027646004874,2.77354513260914,36777.3896305926,0.0,1.0
1991-01-21,11.5,11.75,10.75,10.75,20178,2.83517946888935,2.89681380516955,2.65027646004874,2.65027646004874,81845.6124369798,0.0,1.0
1991-01-22,12.25,12.25,11.75,12.0,6044,3.02008247772996,3.02008247772996,2.89681380516955,2.95844814144975,24515.5556333188,0.0,1.0
1991-01-23,12.75,12.75,11.75,11.75,30785,3.14335115029036,3.14335115029036,2.89681380516955,2.89681380516955,124869.520213719,0.0,1.0
1991-01-24,13.0,13.75,12.5,12.75,14578,3.20498548657057,3.38988849541118,3.08171681401016,3.14335115029036,59131.0009964462,0.0,1.0
1991-01-25,14.0,14.75,13.25,13.25,24385,3.45152283169138,3.63642584053199,3.26661982285077,3.26661982285077,98909.9642816807,0.0,1.0
1991-01-28,13.5,14.0,13.5,14.0,31052,3.32825415913097,3.45152283169138,3.32825415913097,3.45152283169138,125952.520437759,0.0,1.0
1991-01-29,13.75,14.0,13.25,14.0,5630,3.38988849541118,3.45152283169138,3.26661982285077,3.45152283169138,22836.296858965,0.0,1.0
1991-01-30,14.0,14.0,13.5,13.5,8652,3.45152283169138,3.45152283169138,3.32825415913097,3.32825415913097,35094.0746756244,0.0,1.0
1991-01-31,13.75,14.5,13.25,13.5,30785,3.38988849541118,3.57479150425179,3.26661982285077,3.32825415913097,124869.520213719,0.0,1.0
1991-02-01,14.75,14.75,14.0,14.0,12563,3.63642584053199,3.63642584053199,3.45152283169138,3.45152283169138,50957.7970584685,0.0,1.0
1991-02-04,14.5,15.0,14.25,14.25,25363,3.57479150425179,3.69806017681219,3.51315716797158,3.51315716797158,102876.908922545,0.0,1.0
1991-02-05,15.0,15.0,14.5,14.75,12978,3.69806017681219,3.69806017681219,3.57479150425179,3.63642584053199,52641.1120134367,0.0,1.0
1991-02-06,14.75,15.0,14.25,14.75,38044,3.63642584053199,3.69806017681219,3.51315716797158,3.63642584053199,154313.335293511,0.0,1.0
1991-02-07,14.5,14.75,14.25,14.5,80444,3.57479150425179,3.63642584053199,3.51315716797158,3.57479150425179,326295.393343265,0.0,1.0
1991-02-08,15.75,15.75,14.0,14.0,68178,3.8829631856528,3.8829631856528,3.45152283169138,3.45152283169138,276542.281927268,0.0,1.0
1991-02-11,15.25,15.75,14.75,15.25,33363,3.7596945130924,3.8829631856528,3.63642584053199,3.7596945130924,135326.353837593,0.0,1.0
1991-02-12,15.25,15.25,14.5,14.5,22667,3.7596945130924,3.7596945130924,3.57479150425179,3.57479150425179,91941.4459861741,0.0,1.0
1991-02-13,15.25,15.25,14.5,15.25,6844,3.7596945130924,3.7596945130924,3.57479150425179,3.7596945130924,27760.5001248235,0.0,1.0
1991-02-14,14.25,15.25,14.25,15.25,13778,3.51315716797158,3.7596945130924,3.51315716797158,3.7596945130924,55886.0565049415,0.0,1.0
1991-02-15,14.25,14.75,14.25,14.75,15467,3.51315716797158,3.63642584053199,3.51315716797158,3.63642584053199,62736.945562631,0.0,1.0
1991-02-19,15.5,16.25,14.5,14.75,41778,3.8213288493726,4.00623185821321,3.57479150425179,3.63642584053199,169459.113707609,0.0,1.0
1991-02-20,14.75,15.5,14.75,15.5,12563,3.63642584053199,3.8213288493726,3.63642584053199,3.8213288493726,50957.7970584685,0.0,1.0
1991-02-21,15.75,15.75,15.0,15.5,20000,3.8829631856528,3.8829631856528,3.69806017681219,3.8213288493726,81123.6122876201,0.0,1.0
1991-02-22,15.5,15.75,15.25,15.75,2963,3.8213288493726,3.8829631856528,3.7596945130924,3.8829631856528,12018.4631604109,0.0,1.0
1991-02-25,15.5,15.75,15.25,15.25,8385,3.8213288493726,3.8829631856528,3.7596945130924,3.7596945130924,34011.0744515847,0.0,1.0
1991-02-26,15.0,15.0,15.0,15.0,2963,3.69806017681219,3.69806017681219,3.69806017681219,3.69806017681219,12018.4631604109,0.0,1.0
1991-02-27,15.0,15.75,15.0,15.0,2667,3.69806017681219,3.8829631856528,3.69806017681219,3.69806017681219,10817.8336985541,0.0,1.0
1991-02-28,15.25,15.75,15.25,15.5,9185,3.7596945130924,3.8829631856528,3.7596945130924,3.8213288493726,37256.0189430895,0.0,1.0
1991-03-01,16.25,16.75,15.25,15.75,49630,4.00623185821321,4.12950053077362,3.7596945130924,3.8829631856528,201308.243891729,0.0,1.0
1991-03-04,17.88,18.75,16.25,16.75,158252,4.40808773076013,4.62257522101524,4.00623185821321,4.12950053077362,641898.694587023,0.0,1.0
1991-03-05,18.5,19.25,17.75,18.75,109244,4.56094088473504,4.74584389357565,4.37603787589443,4.62257522101524,443113.395037438,0.0,1.0
1991-03-06,19.5,20.0,19.0,19.75,155852,4.80747822985585,4.93074690241626,4.68420955729544,4.86911256613605,632163.861112508,0.0,1.0
1991-03-07,19.5,19.75,18.75,19.5,45363,4.80747822985585,4.86911256613605,4.62257522101524,4.80747822985585,184000.521210165,0.0,1.0
1991-03-08,19.0,19.75,19.0,19.5,38400,4.68420955729544,4.86911256613605,4.68420955729544,4.80747822985585,155757.335592231,0.0,1.0
1991-03-11,19.5,19.75,19.0,19.0,22667,4.80747822985585,4.86911256613605,4.68420955729544,4.68420955729544,91941.4459861742,0.0,1.0
1991-03-12,17.75,19.25,17.75,19.25,32830,4.37603787589443,4.74584389357565,4.37603787589443,4.74584389357565,133164.409570128,0.0,1.0
1991-03-13,17.75,18.5,17.5,17.5,38667,4.37603787589443,4.56094088473504,4.31440353961423,4.31440353961423,156840.33581627,0.0,1.0
1991-03-14,17.75,18.5,17.25,18.5,48978,4.37603787589443,4.56094088473504,4.25276920333402,4.56094088473504,198663.614131153,0.0,1.0
1991-03-15,17.5,17.75,16.5,17.75,18667,4.31440353961423,4.37603787589443,4.06786619449341,4.37603787589443,75716.7235286501,0.0,1.0
1991-03-18,17.0,18.25,16.5,17.5,25185,4.19113486705382,4.49930654845484,4.06786619449341,4.31440353961423,102154.908773186,0.0,1.0
1991-03-19,17.0,17.5,16.5,17.5,23052,4.19113486705382,4.31440353961423,4.06786619449341,4.31440353961423,93503.0755227108,0.0,1.0
1991-03-20,16.75,17.5,16.0,16.5,19852,4.12950053077362,4.31440353961423,3.94459752193301,4.06786619449341,80523.2975566916,0.0,1.0
1991-03-21,16.25,17.0,15.5,16.75,30400,4.00623185821321,4.19113486705382,3.8213288493726,4.12950053077362,123307.890677182,0.0,1.0
1991-03-22,14.5,16.0,14.5,15.5,49985,3.57479150425179,3.94459752193301,3.57479150425179,3.8213288493726,202748.188009834,0.0,1.0
1991-03-25,14.75,15.0,14.5,15.0,74963,3.63642584053199,3.69806017681219,3.57479150425179,3.69806017681219,304063.467395843,0.0,1.0
1991-03-26,15.0,15.0,14.5,15.0,50578,3.69806017681219,3.69806017681219,3.57479150425179,3.69806017681219,205153.503114163,0.0,1.0
1991-03-27,15.38,15.5,14.5,15.0,165600,3.7917443679581,3.8213288493726,3.57479150425179,3.69806017681219,671703.509741494,0.0,1.0
1991-03-28,15.75,17.25,15.75,17.25,182844,3.8829631856528,4.25276920333402,3.8829631856528,4.25276920333402,741648.28825588,0.0,1.0
1991-04-01,16.75,16.75,16.0,16.75,79763,4.12950053077362,4.12950053077362,3.94459752193301,4.12950053077362,323533.134344872,0.0,1.0
1991-04-02,18.75,18.75,16.75,17.25,121067,4.62257522101524,4.62257522101524,4.12950053077362,4.25276920333402,491069.618441265,0.0,1.0
1991-04-03,17.25,18.75,17.25,18.75,49778,4.25276920333402,4.62257522101524,4.25276920333402,4.62257522101524,201908.558622658,0.0,1.0
1991-04-04,19.5,19.75,18.0,18.5,255585,4.80747822985585,4.86911256613605,4.43767221217463,4.56094088473504,1036698.92232657,0.0,1.0
1991-04-05,21.0,21.25,20.0,20.0,180000,5.17728424753707,5.23891858381727,4.93074690241626,4.93074690241626,730112.51058858,0.0,1.0
1991-04-08,21.5,22.25,21.0,21.0,90044,5.30055292009748,5.48545592893809,5.17728424753707,5.17728424753707,365234.727241323,0.0,1.0
1991-04-09,21.75,22.75,21.5,22.25,171230,5.36218725637768,5.60872460149849,5.30055292009748,5.48545592893809,694539.806600459,0.0,1.0
1991-04-10,21.25,22.25,21.25,22.25,96267,5.23891858381727,5.48545592893809,5.23891858381727,5.48545592893809,390476.339204616,0.0,1.0
1991-04-11,21.75,22.5,21.5,21.5,76030,5.36218725637768,5.54709026521829,5.30055292009748,5.30055292009748,308391.412111388,0.0,1.0
1991-04-12,24.25,24.25,22.25,23.25,148978,5.97853061917971,5.97853061917971,5.48545592893809,5.7319932740589,604281.675569253,0.0,1.0
1991-04-15,23.25,24.25,22.5,24.0,86163,5.7319932740589,5.97853061917971,5.54709026521829,5.91689628289951,349492.69027691,0.0,1.0
1991-04-16,24.25,24.75,23.5,24.25,57778,5.97853061917971,6.10179929174012,5.7936276103391,5.97853061917971,234358.003537706,0.0,1.0
1991-04-17,23.5,24.5,23.25,23.5,47467,5.7936276103391,6.04016495545992,5.7319932740589,5.7936276103391,192534.725222823,0.0,1.0
1991-04-18,22.5,23.75,22.0,23.75,80030,5.54709026521829,5.85526194661931,5.42382159265788,5.85526194661931,324616.134568912,0.0,1.0
1991-04-19,23.0,23.25,22.5,22.5,64000,5.6703589377787,5.7319932740589,5.54709026521829,5.54709026521829,259595.559320384,0.0,1.0
1991-04-22,23.5,24.0,23.0,23.0,77244,5.7936276103391,5.91689628289951,5.6703589377787,5.6703589377787,313315.615377246,0.0,1.0
1991-04-23,23.0,24.0,23.0,23.5,51852,5.6703589377787,5.91689628289951,5.6703589377787,5.7936276103391,210321.077216884,0.0,1.0
1991-04-24,23.25,23.87,23.25,23.25,15585,5.7319932740589,5.8848464280338,5.7319932740589,5.7319932740589,63215.5748751279,0.0,1.0
1991-04-25,23.12,23.5,23.0,23.25,38963,5.69994341919319,5.7936276103391,5.6703589377787,5.7319932740589,158040.965278127,0.0,1.0
1991-04-26,22.75,23.25,22.75,23.0,27467,5.60872460149849,5.7319932740589,5.60872460149849,5.6703589377787,111411.112935203,0.0,1.0
1991-04-29,20.5,23.0,20.5,22.75,38430,5.05401557497666,5.6703589377787,5.05401557497666,5.60872460149849,155879.021010662,0.0,1.0
1991-04-30,20.75,21.5,19.5,19.5,75200,5.11564991125687,5.30055292009748,4.80747822985585,4.80747822985585,305024.782201451,0.0,1.0
1991-05-01,19.5,20.75,19.5,20.5,16444,4.80747822985585,5.11564991125687,4.80747822985585,5.05401557497666,66699.8340228812,0.0,1.0
1991-05-02,20.0,20.0,19.0,20.0,25600,4.93074690241626,4.93074690241626,4.68420955729544,4.93074690241626,103838.223728154,0.0,1.0
1991-05-03,19.25,19.75,18.75,19.75,44978,4.74584389357565,4.86911256613605,4.62257522101524,4.86911256613605,182438.891673629,0.0,1.0
1991-05-06,19.5,19.75,19.25,19.5,14252,4.80747822985585,4.86911256613605,4.74584389357565,4.80747822985585,57808.6861161581,0.0,1.0
1991-05-07,19.25,20.25,19.25,20.0,20385,4.74584389357565,4.99238123869646,4.74584389357565,4.93074690241626,82685.2418241567,0.0,1.0
1991-05-08,19.75,19.75,18.75,19.0,9185,4.86911256613605,4.86911256613605,4.62257522101524,4.68420955729544,37256.0189430895,0.0,1.0
1991-05-09,19.88,20.0,19.25,19.75,24178,4.90116242100176,4.93074690241626,4.74584389357565,4.86911256613605,98070.3348945039,0.0,1.0
1991-05-10,20.25,20.5,19.75,19.75,18667,4.99238123869646,5.05401557497666,4.86911256613605,4.86911256613605,75716.7235286502,0.0,1.0
1991-05-13,20.75,20.75,20.25,20.5,5778,5.11564991125687,5.11564991125687,4.99238123869646,5.05401557497666,23436.6115898934,0.0,1.0
1991-05-14,20.0,20.75,19.75,20.75,4385,4.93074690241626,5.11564991125687,4.86911256613605,5.11564991125687,17786.3519940607,0.0,1.0
1991-05-15,19.75,20.5,19.75,20.0,6963,4.86911256613605,5.05401557497666,4.86911256613605,4.93074690241626,28243.1856179349,0.0,1.0
1991-05-16,19.75,20.5,19.75,19.88,800,4.86911256613605,5.05401557497666,4.86911256613605,4.90116242100176,3244.9444915048,0.0,1.0
1991-05-17,19.75,19.75,19.75,19.75,1185,4.86911256613605,4.86911256613605,4.86911256613605,4.86911256613605,4806.57402804149,0.0,1.0
1991-05-20,19.75,19.75,19.75,19.75,1630,4.86911256613605,4.86911256613605,4.86911256613605,4.86911256613605,6611.57440144104,0.0,1.0
1991-05-21,19.75,20.5,19.75,19.75,2400,4.86911256613605,5.05401557497666,4.86911256613605,4.86911256613605,9734.83347451441,0.0,1.0
1991-05-22,20.12,20.5,19.75,19.75,4563,4.96033138383076,5.05401557497666,4.86911256613605,4.86911256613605,18508.3521434205,0.0,1.0
1991-05-23,20.5,20.5,19.75,19.75,978,5.05401557497666,5.05401557497666,4.86911256613605,4.86911256613605,3966.94464086462,0.0,1.0
1991-05-24,20.0,20.5,19.75,19.75,6578,4.93074690241626,5.05401557497666,4.86911256613605,4.86911256613605,26681.5560813982,0.0,1.0
1991-05-28,20.0,20.5,19.75,19.75,7230,4.93074690241626,5.05401557497666,4.86911256613605,4.86911256613605,29326.1858419746,0.0,1.0
1991-05-29,20.0,20.5,20.0,20.0,7852,4.93074690241626,5.05401557497666,4.93074690241626,4.93074690241626,31849.1301841196,0.0,1.0
1991-05-30,20.75,20.75,20.0,20.75,16830,5.11564991125687,5.11564991125687,4.93074690241626,5.11564991125687,68265.5197400322,0.0,1.0
1991-05-31,21.0,21.25,20.25,20.25,8178,5.17728424753707,5.23891858381727,4.99238123869646,4.99238123869646,33171.4450644078,0.0,1.0
1991-06-03,20.75,21.25,20.5,20.75,2430,5.11564991125687,5.23891858381727,5.05401557497666,5.11564991125687,9856.51889294583,0.0,1.0
1991-06-04,20.5,21.25,20.0,21.25,14785,5.05401557497666,5.23891858381727,4.93074690241626,5.23891858381727,59970.6303836232,0.0,1.0
1991-06-05,21.0,21.0,19.88,20.5,28385,5.17728424753707,5.17728424753707,4.90116242100176,5.05401557497666,115134.686739205,0.0,1.0
1991-06-06,20.25,21.0,20.25,21.0,2163,4.99238123869646,5.17728424753707,4.99238123869646,5.17728424753707,8773.51866890611,0.0,1.0
1991-06-07,20.5,21.25,20.25,21.0,26430,5.05401557497666,5.23891858381727,4.99238123869646,5.17728424753707,107204.85363809,0.0,1.0
1991-06-10,21.0,21.5,20.5,20.5,12267,5.17728424753707,5.30055292009748,5.05401557497666,5.05401557497666,49757.1675966118,0.0,1.0
1991-06-11,21.0,21.5,20.75,20.75,11852,5.17728424753707,5.30055292009748,5.11564991125687,5.11564991125687,48073.8526416436,0.0,1.0
1991-06-12,20.0,21.5,20.0,21.5,7200,4.93074690241626,5.30055292009748,4.93074690241626,5.30055292009748,29204.5004235432,0.0,1.0
1991-06-13,19.75,20.75,19.75,20.5,9985,4.86911256613605,5.11564991125687,4.86911256613605,5.05401557497666,40500.9634345943,0.0,1.0
1991-06-14,19.75,20.62,19.75,20.5,1452,4.86911256613605,5.08360005639116,4.86911256613605,5.05401557497666,5889.57425208122,0.0,1.0
1991-06-17,20.0,20.5,19.25,19.5,12030,4.93074690241626,5.05401557497666,4.74584389357565,4.80747822985585,48795.8527910034,0.0,1.0
1991-06-18,18.5,19.25,18.5,19.25,22578,4.56094088473504,4.74584389357565,4.56094088473504,4.74584389357565,91580.4459114942,0.0,1.0
1991-06-19,18.5,18.5,18.25,18.5,274252,4.56094088473504,4.56094088473504,4.49930654845484,4.56094088473504,1112415.64585522,0.0,1.0
1991-06-20,18.25,18.75,18.25,18.75,36030,4.49930654845484,4.62257522101524,4.49930654845484,4.62257522101524,146144.187536147,0.0,1.0
1991-06-21,19.0,19.13,18.25,18.5,118430,4.68420955729544,4.71625941216115,4.49930654845484,4.56094088473504,480373.470161143,0.0,1.0
1991-06-24,18.75,19.25,18.75,19.25,4830,4.62257522101524,4.74584389357565,4.62257522101524,4.74584389357565,19591.3523674602,0.0,1.0
1991-06-25,18.5,19.0,18.0,18.75,49185,4.56094088473504,4.68420955729544,4.43767221217463,4.62257522101524,199503.24351833,0.0,1.0
1991-06-26,18.25,18.5,18.0,18.5,23585,4.49930654845484,4.56094088473504,4.43767221217463,4.56094088473504,95665.0197901758,0.0,1.0
1991-06-27,17.75,18.25,17.75,18.25,8444,4.37603787589443,4.49930654845484,4.37603787589443,4.49930654845484,34250.3891078332,0.0,1.0
1991-06-28,18.25,18.25,17.5,18.25,24178,4.49930654845484,4.49930654845484,4.31440353961423,4.49930654845484,98070.3348945038,0.0,1.0
1991-07-01,18.25,18.25,17.5,18.25,10785,4.49930654845484,4.49930654845484,4.31440353961423,4.49930654845484,43745.9079260991,0.0,1.0
1991-07-02,18.12,18.25,17.75,18.25,4030,4.46725669358913,4.49930654845484,4.37603787589443,4.49930654845484,16346.4078759554,0.0,1.0
1991-07-03,18.25,18.25,17.5,17.75,7467,4.49930654845484,4.49930654845484,4.31440353961423,4.37603787589443,30287.5006475829,0.0,1.0
1991-07-05,17.88,18.25,17.75,17.75,11052,4.40808773076013,4.49930654845484,4.37603787589443,4.37603787589443,44828.9081501389,0.0,1.0
1991-07-08,18.5,18.5,17.75,17.75,6252,4.56094088473504,4.56094088473504,4.37603787589443,4.37603787589443,25359.24120111,0.0,1.0
1991-07-09,19.0,19.5,18.0,18.5,38844,4.68420955729544,4.80747822985585,4.43767221217463,4.56094088473504,157558.279785016,0.0,1.0
1991-07-10,20.25,20.75,19.25,19.25,107644,4.99238123869646,5.11564991125687,4.74584389357565,4.74584389357565,436623.506054429,0.0,1.0
1991-07-11,20.25,21.0,19.5,20.25,22163,4.99238123869646,5.17728424753707,4.80747822985585,4.99238123869646,89897.1309565262,0.0,1.0
1991-07-12,22.25,22.25,19.5,19.5,25067,5.48545592893809,5.48545592893809,4.80747822985585,4.80747822985585,101676.279460689,0.0,1.0
1991-07-15,23.0,23.0,21.5,22.25,66963,5.6703589377787,5.6703589377787,5.30055292009748,5.48545592893809,271614.022480795,0.0,1.0
1991-07-16,22.5,23.0,22.25,22.25,18844,5.54709026521829,5.6703589377787,5.48545592893809,5.48545592893809,76434.6674973956,0.0,1.0
1991-07-17,22.25,22.5,22.0,22.5,7378,5.48545592893809,5.54709026521829,5.42382159265788,5.54709026521829,29926.500572903,0.0,1.0
1991-07-18,24.25,24.25,22.25,22.5,76978,5.97853061917971,5.97853061917971,5.48545592893809,5.54709026521829,312236.671333821,0.0,1.0
1991-07-19,23.75,24.0,23.25,23.75,25985,5.85526194661931,5.91689628289951,5.7319932740589,5.85526194661931,105399.85326469,0.0,1.0
1991-07-22,23.25,23.5,23.25,23.25,10667,5.7319932740589,5.7936276103391,5.7319932740589,5.7319932740589,43267.2786136021,0.0,1.0
1991-07-23,22.75,23.25,22.0,23.0,48030,5.60872460149849,5.7319932740589,5.42382159265788,5.6703589377787,194818.35490872,0.0,1.0
1991-07-24,22.25,22.5,22.0,22.0,21363,5.48545592893809,5.54709026521829,5.42382159265788,5.42382159265788,86652.1864650213,0.0,1.0
1991-07-25,22.62,22.62,22.0,22.0,47852,5.57667474663279,5.57667474663279,5.42382159265788,5.42382159265788,194096.35475936,0.0,1.0
1991-07-26,22.5,22.75,22.25,22.25,22252,5.54709026521829,5.60872460149849,5.48545592893809,5.48545592893809,90258.1310312061,0.0,1.0
1991-07-29,22.5,23.0,22.5,22.5,1985,5.54709026521829,5.6703589377787,5.54709026521829,5.54709026521829,8051.51851954629,0.0,1.0
1991-07-30,23.62,23.75,22.62,23.0,24652,5.8232120917536,5.85526194661931,5.57667474663279,5.6703589377787,99992.9645057205,0.0,1.0
1991-07-31,24.0,24.0,23.25,23.25,75852,5.91689628289951,5.91689628289951,5.7319932740589,5.7319932740589,307669.411962028,0.0,1.0
1991-08-01,24.25,24.5,23.5,23.5,14785,5.97853061917971,6.04016495545992,5.7936276103391,5.7936276103391,59970.6303836231,0.0,1.0
1991-08-02,23.62,24.13,23.0,24.0,94963,5.8232120917536,5.94894613776521,5.6703589377787,5.91689628289951,385187.079683463,0.0,1.0
1991-08-05,23.25,24.0,23.25,23.25,35585,5.7319932740589,5.91689628289951,5.7319932740589,5.7319932740589,144339.187162748,0.0,1.0
1991-08-06,24.25,24.87,23.5,23.5,26430,5.97853061917971,6.13138377315462,5.7936276103391,5.7936276103391,107204.85363809,0.0,1.0
1991-08-07,24.25,25.0,24.25,24.5,40652,5.97853061917971,6.16343362802032,5.97853061917971,6.04016495545992,164891.854335817,0.0,1.0
1991-08-08,24.63,24.75,24.25,24.75,10252,6.07221481032562,6.10179929174012,5.97853061917971,6.10179929174012,41583.963658634,0.0,1.0
1991-08-09,25.0,25.0,24.25,24.75,1244,6.16343362802032,6.16343362802032,5.97853061917971,6.10179929174012,5045.88868428997,0.0,1.0
1991-08-12,25.0,25.0,24.25,25.0,7052,6.16343362802032,6.16343362802032,5.97853061917971,6.16343362802032,28604.1856926148,0.0,1.0
1991-08-13,24.25,25.0,24.25,24.5,24978,5.97853061917971,6.16343362802032,5.97853061917971,6.04016495545992,101315.279386009,0.0,1.0
1991-08-14,24.25,24.75,24.25,24.25,22785,5.97853061917971,6.10179929174012,5.97853061917971,5.97853061917971,92420.0752986712,0.0,1.0
1991-08-15,24.25,24.75,24.25,24.25,3644,5.97853061917971,6.10179929174012,5.97853061917971,5.97853061917971,14780.7221588044,0.0,1.0
1991-08-16,24.0,24.75,24.0,24.25,27052,5.91689628289951,6.10179929174012,5.91689628289951,5.97853061917971,109727.797980235,0.0,1.0
1991-08-19,23.75,23.75,21.0,21.0,61363,5.85526194661931,5.85526194661931,5.17728424753707,5.17728424753707,248899.411040261,0.0,1.0
1991-08-20,23.0,24.0,22.5,23.5,26844,5.6703589377787,5.91689628289951,5.54709026521829,5.7936276103391,108884.112412444,0.0,1.0
1991-08-21,23.75,24.25,23.0,23.5,26400,5.85526194661931,5.97853061917971,5.6703589377787,5.7936276103391,107083.168219658,0.0,1.0
1991-08-22,24.25,24.75,23.75,24.75,8178,5.97853061917971,6.10179929174012,5.85526194661931,6.10179929174012,33171.4450644078,0.0,1.0
1991-08-23,24.0,24.25,23.75,24.25,1452,5.91689628289951,5.97853061917971,5.85526194661931,5.97853061917971,5889.57425208121,0.0,1.0
1991-08-26,23.5,23.5,23.5,23.5,267,5.7936276103391,5.7936276103391,5.7936276103391,5.7936276103391,1083.00022403973,0.0,1.0
1991-08-27,23.25,24.0,23.25,23.5,2430,5.7319932740589,5.91689628289951,5.7319932740589,5.7936276103391,9856.51889294583,0.0,1.0
1991-08-28,23.25,24.0,23.25,23.25,5244,5.7319932740589,5.91689628289951,5.7319932740589,5.7319932740589,21270.611141814,0.0,1.0
1991-08-29,24.5,24.5,23.75,24.0,28800,6.04016495545992,6.04016495545992,5.85526194661931,5.91689628289951,116818.001694173,0.0,1.0
1991-08-30,24.25,24.5,24.0,24.5,3200,5.97853061917971,6.04016495545992,5.91689628289951,6.04016495545992,12979.7779660192,0.0,1.0
1991-09-03,24.5,24.5,24.0,24.0,2044,6.04016495545992,6.04016495545992,5.91689628289951,5.91689628289951,8290.83317579476,0.0,1.0
1991-09-04,23.25,24.75,23.0,24.5,78400,5.7319932740589,6.10179929174012,5.6703589377787,6.04016495545992,318004.560167471,0.0,1.0
1991-09-05,23.0,23.5,23.0,23.0,33452,5.6703589377787,5.7936276103391,5.6703589377787,5.6703589377787,135687.353912273,0.0,1.0
1991-09-06,23.12,23.5,23.0,23.0,4652,5.69994341919319,5.7936276103391,5.6703589377787,5.6703589377787,18869.3522181004,0.0,1.0
1991-09-09,22.62,23.25,22.5,23.0,18578,5.57667474663279,5.7319932740589,5.54709026521829,5.6703589377787,75355.7234539702,0.0,1.0
1991-09-10,22.0,23.0,21.75,22.5,50844,5.42382159265788,5.6703589377787,5.36218725637768,5.54709026521829,206232.447157588,0.0,1.0
1991-09-11,21.87,22.5,21.75,22.0,5778,5.39177173779218,5.54709026521829,5.36218725637768,5.42382159265788,23436.6115898934,0.0,1.0
1991-09-12,22.5,22.75,22.0,22.0,59467,5.54709026521829,5.60872460149849,5.42382159265788,5.42382159265788,241208.892595395,0.0,1.0
1991-09-13,22.75,23.0,22.5,23.0,9630,5.60872460149849,5.6703589377787,5.54709026521829,5.6703589377787,39061.0193164891,0.0,1.0
1991-09-16,23.25,23.25,22.5,23.0,2163,5.7319932740589,5.7319932740589,5.54709026521829,5.6703589377787,8773.51866890611,0.0,1.0
1991-09-17,22.5,23.25,22.5,23.25,1363,5.54709026521829,5.7319932740589,5.54709026521829,5.7319932740589,5528.57417740131,0.0,1.0
1991-09-18,23.25,23.25,22.5,22.5,28178,5.7319932740589,5.7319932740589,5.54709026521829,5.54709026521829,114295.057352028,0.0,1.0
1991-09-19,23.0,23.25,22.75,23.25,21452,5.6703589377787,5.7319932740589,5.60872460149849,5.7319932740589,87013.1865397012,0.0,1.0
1991-09-20,22.5,23.0,22.5,23.0,21630,5.54709026521829,5.6703589377787,5.54709026521829,5.6703589377787,87735.1866890611,0.0,1.0
1991-09-23,22.5,23.0,22.5,23.0,14430,5.54709026521829,5.6703589377787,5.54709026521829,5.6703589377787,58530.6862655179,0.0,1.0
1991-09-24,23.5,23.5,22.25,23.0,84178,5.7936276103391,5.7936276103391,5.48545592893809,5.6703589377787,341441.171757364,0.0,1.0
1991-09-25,25.0,25.75,23.25,23.75,230785,6.16343362802032,6.34833663686093,5.7319932740589,5.85526194661931,936105.64308992,0.0,1.0
1991-09-26,25.25,25.25,24.0,24.0,55230,6.22506796430052,6.22506796430052,5.91689628289951,5.91689628289951,224022.855332263,0.0,1.0
1991-09-27,24.25,25.25,24.25,24.75,61067,5.97853061917971,6.22506796430052,5.97853061917971,6.10179929174012,247698.781578405,0.0,1.0
1991-09-30,25.75,25.75,24.0,24.5,76000,6.34833663686093,6.34833663686093,5.91689628289951,6.04016495545992,308269.726692956,0.0,1.0
1991-10-01,25.12,25.75,25.0,25.75,73067,6.19301810943482,6.34833663686093,6.16343362802032,6.34833663686093,296372.948950977,0.0,1.0
1991-10-02,25.38,25.5,24.75,25.0,41600,6.25711781916623,6.28670230058073,6.10179929174012,6.16343362802032,168737.11355825,0.0,1.0
1991-10-03,24.25,25.5,23.75,25.5,49867,5.97853061917971,6.28670230058073,5.85526194661931,6.28670230058073,202269.558697337,0.0,1.0
1991-10-04,23.5,24.0,22.5,23.75,105452,5.7936276103391,5.91689628289951,5.54709026521829,5.85526194661931,427732.358147706,0.0,1.0
1991-10-07,23.25,24.0,23.25,23.5,18163,5.7319932740589,5.91689628289951,5.7319932740589,5.7936276103391,73672.4084990021,0.0,1.0
1991-10-08,23.25,23.75,23.25,23.75,4800,5.7319932740589,5.85526194661931,5.7319932740589,5.85526194661931,19469.6669490288,0.0,1.0
1991-10-09,24.25,24.5,23.38,23.5,73867,5.97853061917971,6.04016495545992,5.76404312892461,5.7936276103391,299617.893442482,0.0,1.0
1991-10-10,24.5,24.75,23.75,24.5,10252,6.04016495545992,6.10179929174012,5.85526194661931,6.04016495545992,41583.963658634,0.0,1.0
1991-10-11,25.25,25.25,24.25,24.5,46163,6.22506796430052,6.22506796430052,5.97853061917971,6.04016495545992,187245.46570167,0.0,1.0
1991-10-14,25.0,25.75,25.0,25.75,5778,6.16343362802032,6.34833663686093,6.16343362802032,6.34833663686093,23436.6115898934,0.0,1.0
1991-10-15,25.62,25.75,25.0,25.0,10044,6.31628678199523,6.34833663686093,6.16343362802032,6.16343362802032,40740.2780908428,0.0,1.0
1991-10-16,26.25,26.63,24.75,26.0,173363,6.47160530942134,6.56528950056725,6.10179929174012,6.40997097314114,703191.639850933,0.0,1.0
1991-10-17,25.75,26.25,25.5,26.0,121363,6.34833663686093,6.47160530942134,6.28670230058073,6.40997097314114,492270.247903122,0.0,1.0
1991-10-18,26.0,26.75,26.0,26.25,47585,6.40997097314114,6.59487398198174,6.40997097314114,6.47160530942134,193013.35453532,0.0,1.0
1991-10-21,26.0,26.5,25.5,26.5,16444,6.40997097314114,6.53323964570154,6.28670230058073,6.53323964570154,66699.8340228812,0.0,1.0
1991-10-22,26.75,27.5,25.75,26.0,57630,6.59487398198174,6.77977699082235,6.34833663686093,6.40997097314114,233757.688806777,0.0,1.0
1991-10-23,27.75,28.25,27.5,27.63,105244,6.84141132710256,6.96467999966296,6.77977699082235,6.81182684568806,426888.672579914,0.0,1.0
1991-10-24,29.0,29.75,27.5,28.0,79585,7.14958300850357,7.33448601734418,6.77977699082235,6.90304566338276,322811.134195512,0.0,1.0
1991-10-25,29.0,29.75,28.0,29.75,43763,7.14958300850357,7.33448601734418,6.90304566338276,7.33448601734418,177510.632227156,0.0,1.0
1991-10-28,28.0,28.75,28.0,28.75,10252,6.90304566338276,7.08794867222337,6.90304566338276,7.08794867222337,41583.963658634,0.0,1.0
1991-10-29,28.75,29.0,28.0,29.0,11644,7.08794867222337,7.14958300850357,6.90304566338276,7.14958300850357,47230.1670738524,0.0,1.0
1991-10-30,28.25,28.75,28.0,28.0,2578,6.96467999966296,7.08794867222337,6.90304566338276,6.90304566338276,10456.8336238742,0.0,1.0
1991-10-31,28.75,28.75,28.0,28.0,3467,7.08794867222337,7.08794867222337,6.90304566338276,6.90304566338276,14062.7781900589,0.0,1.0
1991-11-01,28.75,29.13,27.5,28.5,26578,7.08794867222337,7.18163286336928,6.77977699082235,7.02631433594317,107805.168369018,0.0,1.0
1991-11-04,29.0,29.25,28.25,28.25,5185,7.14958300850357,7.21121734478378,6.96467999966296,6.96467999966296,21031.2964855655,0.0,1.0
1991-11-05,27.5,29.0,27.5,29.0,12000,6.77977699082235,7.14958300850357,6.77977699082235,7.14958300850357,48674.1673725721,0.0,1.0
1991-11-06,27.75,28.5,27.75,28.5,19467,6.84141132710256,7.02631433594317,6.84141132710256,7.02631433594317,78961.6680201549,0.0,1.0
1991-11-07,28.25,28.75,28.25,28.5,8563,6.96467999966296,7.08794867222337,6.96467999966296,7.02631433594317,34733.0746009445,0.0,1.0
1991-11-08,28.75,28.75,28.0,28.75,2430,7.08794867222337,7.08794867222337,6.90304566338276,7.08794867222337,9856.51889294584,0.0,1.0
1991-11-11,28.5,28.5,27.75,28.25,2430,7.02631433594317,7.02631433594317,6.84141132710256,6.96467999966296,9856.51889294583,0.0,1.0
1991-11-12,27.75,28.5,27.75,27.75,6400,6.84141132710256,7.02631433594317,6.84141132710256,6.84141132710256,25959.5559320384,0.0,1.0
1991-11-13,28.5,28.5,27.5,27.75,4563,7.02631433594317,7.02631433594317,6.77977699082235,6.84141132710256,18508.3521434205,0.0,1.0
1991-11-14,28.75,28.75,27.75,28.5,25778,7.08794867222337,7.08794867222337,6.84141132710256,7.02631433594317,104560.223877513,0.0,1.0
1991-11-15,26.75,29.0,26.75,29.0,26400,6.59487398198174,7.14958300850357,6.59487398198174,7.14958300850357,107083.168219659,0.0,1.0
1991-11-18,26.0,27.25,26.0,26.75,43644,6.40997097314114,6.71814265454215,6.40997097314114,6.59487398198174,177027.946734044,0.0,1.0
1991-11-19,25.75,26.25,24.75,26.25,36030,6.34833663686093,6.47160530942134,6.10179929174012,6.47160530942134,146144.187536148,0.0,1.0
1991-11-20,26.25,27.0,25.5,26.25,20652,6.47160530942134,6.65650831826195,6.28670230058073,6.47160530942134,83768.2420481964,0.0,1.0
1991-11-21,27.0,27.0,26.75,26.75,15052,6.65650831826195,6.65650831826195,6.59487398198174,6.59487398198174,61053.6306076628,0.0,1.0
1991-11-22,26.25,27.0,26.25,26.25,1363,6.47160530942134,6.65650831826195,6.47160530942134,6.47160530942134,5528.5741774013,0.0,1.0
1991-11-25,26.5,27.0,26.25,27.0,46252,6.53323964570154,6.65650831826195,6.47160530942134,6.65650831826195,187606.46577635,0.0,1.0
1991-11-26,26.5,27.0,26.25,26.5,7585,6.53323964570154,6.65650831826195,6.47160530942134,6.53323964570154,30766.1299600799,0.0,1.0
1991-11-27,27.0,27.0,26.25,27.0,1600,6.65650831826195,6.65650831826195,6.47160530942134,6.65650831826195,6489.8889830096,0.0,1.0
1991-11-29,27.0,27.0,27.0,27.0,0,6.65650831826195,6.65650831826195,6.65650831826195,6.65650831826195,0,0.0,1.0
1991-12-02,27.0,27.25,26.25,26.25,16652,6.65650831826195,6.71814265454215,6.47160530942134,6.47160530942134,67543.5195906724,0.0,1.0
1991-12-03,27.5,27.75,26.75,26.75,48978,6.77977699082235,6.84141132710256,6.59487398198174,6.59487398198174,198663.614131153,0.0,1.0
1991-12-04,28.25,28.25,27.0,27.0,14163,6.96467999966296,6.96467999966296,6.65650831826195,6.65650831826195,57447.6860414782,0.0,1.0
1991-12-05,28.0,28.25,28.0,28.0,11200,6.90304566338276,6.96467999966296,6.90304566338276,6.90304566338276,45429.2228810672,0.0,1.0
1991-12-06,28.75,29.63,27.75,28.25,29985,7.08794867222337,7.30490153592969,6.84141132710256,6.96467999966296,121624.575722214,0.0,1.0
1991-12-09,29.5,30.25,29.25,29.25,9867,7.27285168106398,7.45775468990459,7.21121734478378,7.21121734478378,40022.3341220974,0.0,1.0
1991-12-10,29.5,30.75,29.5,30.0,26400,7.27285168106398,7.581023362465,7.27285168106398,7.39612035362439,107083.168219658,0.0,1.0
1991-12-11,28.25,29.5,28.25,29.5,9067,6.96467999966296,7.27285168106398,6.96467999966296,7.27285168106398,36777.3896305926,0.0,1.0
1991-12-12,29.0,29.5,28.75,29.5,3644,7.14958300850357,7.27285168106398,7.08794867222337,7.27285168106398,14780.7221588044,0.0,1.0
1991-12-13,29.75,29.75,29.0,29.0,9867,7.33448601734418,7.33448601734418,7.14958300850357,7.14958300850357,40022.3341220974,0.0,1.0
1991-12-16,29.5,29.75,29.25,29.25,4830,7.27285168106398,7.33448601734418,7.21121734478378,7.21121734478378,19591.3523674602,0.0,1.0
1991-12-17,29.75,29.75,29.25,29.75,1630,7.33448601734418,7.33448601734418,7.21121734478378,7.33448601734418,6611.57440144104,0.0,1.0
1991-12-18,29.0,29.25,28.75,29.25,5244,7.14958300850357,7.21121734478378,7.08794867222337,7.21121734478378,21270.611141814,0.0,1.0
1991-12-19,29.5,29.75,28.5,28.5,9630,7.27285168106398,7.33448601734418,7.02631433594317,7.02631433594317,39061.0193164891,0.0,1.0
1991-12-20,30.0,31.0,29.5,30.25,31467,7.39612035362439,7.6426576987452,7.27285168106398,7.45775468990459,127635.835392727,0.0,1.0
1991-12-23,29.0,30.0,29.0,29.5,9778,7.14958300850357,7.39612035362439,7.14958300850357,7.27285168106398,39661.3340474175,0.0,1.0
1991-12-24,30.0,30.0,29.0,29.0,800,7.39612035362439,7.39612035362439,7.14958300850357,7.14958300850357,3244.9444915048,0.0,1.0
1991-12-26,29.25,30.0,29.0,30.0,1244,7.21121734478378,7.39612035362439,7.14958300850357,7.39612035362439,5045.88868428996,0.0,1.0
1991-12-27,32.25,33.25,30.0,30.25,40830,7.95082938014622,8.19736672526703,7.39612035362439,7.45775468990459,165613.854485176,0.0,1.0
1991-12-30,34.25,34.5,32.25,32.25,20800,8.44390407038784,8.50553840666804,7.95082938014622,7.95082938014622,84368.5567791249,0.0,1.0
1991-12-31,34.0,35.0,32.25,34.25,37600,8.38226973410764,8.62880707922845,7.95082938014622,8.44390407038784,152512.391100726,0.0,1.0
1992-01-02,32.0,32.75,32.0,32.5,8830,7.88919504386601,8.07409805270662,7.88919504386601,8.01246371642642,35816.0748249843,0.0,1.0
1992-01-03,32.0,32.75,32.0,32.75,21185,7.88919504386601,8.07409805270662,7.88919504386601,8.07409805270662,85930.1863156616,0.0,1.0
1992-01-06,32.75,33.5,32.25,32.75,14163,8.07409805270662,8.25900106154723,7.95082938014622,8.07409805270662,57447.6860414781,0.0,1.0
1992-01-07,33.75,33.75,32.25,32.25,31052,8.32063539782743,8.32063539782743,7.95082938014622,7.95082938014622,125952.520437759,0.0,1.0
1992-01-08,33.0,34.0,33.0,33.0,103200,8.13573238898682,8.38226973410764,8.13573238898682,8.13573238898682,418597.83940412,0.0,1.0
1992-01-09,34.75,35.75,33.5,34.0,132978,8.56717274294825,8.81371008806906,8.25900106154723,8.38226973410764,539382.785739157,0.0,1.0
1992-01-10,34.75,35.5,34.25,34.5,35378,8.56717274294825,8.75207575178886,8.44390407038784,8.50553840666804,143499.557775571,0.0,1.0
1992-01-13,34.75,35.25,34.75,34.75,2044,8.56717274294825,8.69044141550865,8.56717274294825,8.56717274294825,8290.83317579477,0.0,1.0
1992-01-14,37.25,37.5,34.75,35.25,88267,9.18351610575028,9.24515044203048,8.56717274294825,8.69044141550865,358026.894289568,0.0,1.0
1992-01-15,37.0,37.5,36.0,37.5,46163,9.12188176947008,9.24515044203048,8.87534442434926,9.24515044203048,187245.46570167,0.0,1.0
1992-01-16,36.25,37.0,35.5,37.0,17985,8.93697876062947,9.12188176947008,8.75207575178886,9.12188176947008,72950.4083496423,0.0,1.0
1992-01-17,36.5,36.75,35.5,36.5,5452,8.99861309690967,9.06024743318987,8.75207575178886,8.99861309690967,22114.2967096052,0.0,1.0
1992-01-20,36.75,36.75,35.75,36.5,17630,9.06024743318987,9.06024743318987,8.81371008806906,8.99861309690967,71510.4642315371,0.0,1.0
1992-01-21,33.5,36.75,33.5,36.75,25867,8.25900106154723,9.06024743318987,8.25900106154723,9.06024743318987,104921.223952193,0.0,1.0
1992-01-22,34.75,34.75,33.25,34.5,11200,8.56717274294825,8.56717274294825,8.19736672526703,8.50553840666804,45429.2228810672,0.0,1.0
1992-01-23,35.5,35.5,33.5,34.5,23852,8.75207575178886,8.75207575178886,8.25900106154723,8.50553840666804,96748.0200142156,0.0,1.0
1992-01-24,35.25,36.25,35.25,36.25,16830,8.69044141550865,8.93697876062947,8.69044141550865,8.93697876062947,68265.5197400323,0.0,1.0
1992-01-27,34.75,36.25,34.75,36.25,26163,8.56717274294825,8.93697876062947,8.56717274294825,8.93697876062947,106121.85341405,0.0,1.0
1992-01-28,36.75,36.75,35.13,35.13,13185,9.06024743318987,9.06024743318987,8.66085693409416,8.66085693409416,53480.7414006135,0.0,1.0
1992-01-29,37.5,37.5,36.25,36.25,13985,9.24515044203048,9.24515044203048,8.93697876062947,8.93697876062947,56725.6858921183,0.0,1.0
1992-01-30,36.5,37.0,36.5,37.0,12000,8.99861309690967,9.12188176947008,8.99861309690967,9.12188176947008,48674.167372572,0.0,1.0
1992-01-31,37.5,37.5,36.62,37.0,8652,9.24515044203048,9.24515044203048,9.02819757832417,9.12188176947008,35094.0746756244,0.0,1.0
1992-02-03,35.75,37.0,35.75,36.75,12978,8.81371008806906,9.12188176947008,8.81371008806906,9.06024743318987,52641.1120134367,0.0,1.0
1992-02-04,36.0,36.75,35.75,36.5,18963,8.87534442434926,9.06024743318987,8.81371008806906,8.99861309690967,76917.352990507,0.0,1.0
1992-02-05,37.0,37.0,36.0,36.0,2252,9.12188176947008,9.12188176947008,8.87534442434926,8.87534442434926,9134.51874358601,0.0,1.0
1992-02-06,37.0,37.0,36.25,37.0,9244,9.12188176947008,9.12188176947008,8.93697876062947,9.12188176947008,37495.333599338,0.0,1.0
1992-02-07,37.75,38.25,36.75,37.0,48978,9.30678477831069,9.43005345087109,9.06024743318987,9.12188176947008,198663.614131153,0.0,1.0
1992-02-10,38.75,38.75,37.5,37.5,8267,9.5533221234315,9.5533221234315,9.24515044203048,9.24515044203048,33532.4451390877,0.0,1.0
1992-02-11,38.5,38.75,37.75,37.75,8267,9.4916877871513,9.5533221234315,9.30678477831069,9.30678477831069,33532.4451390877,0.0,1.0
1992-02-12,38.75,38.75,37.75,38.5,2400,9.5533221234315,9.5533221234315,9.30678477831069,9.4916877871513,9734.83347451441,0.0,1.0
1992-02-13,36.5,39.0,36.25,37.75,172385,8.99861309690967,9.6149564597117,8.93697876062947,9.30678477831069,699224.695210069,0.0,1.0
1992-02-14,37.0,37.5,36.25,36.25,5067,9.12188176947008,9.24515044203048,8.93697876062947,8.93697876062947,20552.6671730685,0.0,1.0
1992-02-18,35.0,37.5,35.0,37.5,95763,8.62880707922845,9.24515044203048,8.62880707922845,9.24515044203048,388432.024174968,0.0,1.0
1992-02-19,36.0,37.0,35.75,35.75,38252,8.87534442434926,9.12188176947008,8.81371008806906,8.81371008806906,155157.020861302,0.0,1.0
1992-02-20,36.25,37.5,36.25,36.5,19200,8.93697876062947,9.24515044203048,8.93697876062947,8.99861309690967,77878.6677961152,0.0,1.0
1992-02-21,36.0,37.25,36.0,37.25,978,8.87534442434926,9.18351610575028,8.87534442434926,9.18351610575028,3966.94464086462,0.0,1.0
1992-02-24,35.5,36.5,35.5,36.0,13600,8.75207575178886,8.99861309690967,8.75207575178886,8.87534442434926,55164.0563555816,0.0,1.0
1992-02-25,34.5,35.75,34.5,35.5,8978,8.50553840666804,8.81371008806906,8.50553840666804,8.75207575178886,36416.3895559127,0.0,1.0
1992-02-26,35.5,36.0,34.75,35.75,18578,8.75207575178886,8.87534442434926,8.56717274294825,8.81371008806906,75355.7234539702,0.0,1.0
1992-02-27,35.5,37.0,34.75,37.0,96030,8.75207575178886,9.12188176947008,8.56717274294825,9.12188176947008,389515.024399007,0.0,1.0
1992-02-28,33.75,35.0,33.75,35.0,95585,8.32063539782743,8.62880707922845,8.32063539782743,8.62880707922845,387710.024025608,0.0,1.0
1992-03-02,34.5,34.5,34.0,34.5,4178,8.50553840666804,8.50553840666804,8.38226973410764,8.50553840666804,16946.7226068838,0.0,1.0
1992-03-03,33.75,35.0,33.75,34.75,18163,8.32063539782743,8.62880707922845,8.32063539782743,8.56717274294825,73672.4084990022,0.0,1.0
1992-03-04,33.0,34.5,32.0,34.5,51378,8.13573238898682,8.50553840666804,7.88919504386601,8.50553840666804,208398.447605667,0.0,1.0
1992-03-05,33.0,33.0,32.5,33.0,24830,8.13573238898682,8.13573238898682,8.01246371642642,8.13573238898682,100714.96465508,0.0,1.0
1992-03-06,33.5,33.5,32.5,33.5,12000,8.25900106154723,8.25900106154723,8.01246371642642,8.25900106154723,48674.167372572,0.0,1.0
1992-03-09,33.12,33.75,32.5,32.5,10252,8.16531687040132,8.32063539782743,8.01246371642642,8.01246371642642,41583.963658634,0.0,1.0
1992-03-10,34.0,34.0,33.0,33.75,85067,8.38226973410764,8.38226973410764,8.13573238898682,8.32063539782743,345047.116323549,0.0,1.0
1992-03-11,34.25,34.25,33.25,34.25,3200,8.44390407038784,8.44390407038784,8.19736672526703,8.44390407038784,12979.7779660192,0.0,1.0
1992-03-12,34.25,34.25,33.25,33.25,978,8.44390407038784,8.44390407038784,8.19736672526703,8.19736672526703,3966.94464086462,0.0,1.0
1992-03-13,33.25,33.25,33.0,33.25,14667,8.19736672526703,8.19736672526703,8.13573238898682,8.19736672526703,59492.0010711261,0.0,1.0
1992-03-16,32.25,32.25,32.0,32.0,1867,7.95082938014622,7.95082938014622,7.88919504386601,7.88919504386601,7572.88920704933,0.0,1.0
1992-03-17,33.25,33.25,32.5,33.25,20652,8.19736672526703,8.19736672526703,8.01246371642642,8.19736672526703,83768.2420481964,0.0,1.0
1992-03-18,34.0,34.0,32.87,33.5,77452,8.38226973410764,8.38226973410764,8.10368253412112,8.25900106154723,314159.300945037,0.0,1.0
1992-03-19,34.0,34.0,33.25,34.0,3585,8.38226973410764,8.38226973410764,8.19736672526703,8.38226973410764,14541.4075025559,0.0,1.0
1992-03-20,34.0,34.0,33.25,33.25,19200,8.38226973410764,8.38226973410764,8.19736672526703,8.19736672526703,77878.6677961152,0.0,1.0
1992-03-23,34.0,34.0,33.0,34.0,3467,8.38226973410764,8.38226973410764,8.13573238898682,8.38226973410764,14062.7781900589,0.0,1.0
1992-03-24,34.5,34.5,33.0,34.0,4800,8.50553840666804,8.50553840666804,8.13573238898682,8.38226973410764,19469.6669490288,0.0,1.0
1992-03-25,34.5,34.5,33.25,34.0,6844,8.50553840666804,8.50553840666804,8.19736672526703,8.38226973410764,27760.5001248236,0.0,1.0
1992-03-26,33.25,34.5,33.25,34.5,21600,8.19736672526703,8.50553840666804,8.19736672526703,8.50553840666804,87613.5012706296,0.0,1.0
1992-03-27,34.75,34.75,33.25,33.25,15852,8.56717274294825,8.56717274294825,8.19736672526703,8.19736672526703,64298.5750991676,0.0,1.0
1992-03-30,34.5,34.5,33.25,33.25,1452,8.50553840666804,8.50553840666804,8.19736672526703,8.19736672526703,5889.57425208122,0.0,1.0
1992-03-31,34.0,34.25,33.0,33.0,2430,8.38226973410764,8.44390407038784,8.13573238898682,8.13573238898682,9856.51889294583,0.0,1.0
1992-04-01,34.0,34.0,34.0,34.0,0,8.38226973410764,8.38226973410764,8.38226973410764,8.38226973410764,0,0.0,1.0
1992-04-02,33.25,34.0,33.25,33.25,10163,8.19736672526703,8.38226973410764,8.19736672526703,8.19736672526703,41222.9635839541,0.0,1.0
1992-04-03,33.0,34.0,32.75,33.0,14163,8.13573238898682,8.38226973410764,8.07409805270662,8.13573238898682,57447.6860414782,0.0,1.0
1992-04-06,33.0,34.0,32.75,32.75,4385,8.13573238898682,8.38226973410764,8.07409805270662,8.07409805270662,17786.3519940607,0.0,1.0
1992-04-07,33.0,34.0,32.0,34.0,25452,8.13573238898682,8.38226973410764,7.88919504386601,8.38226973410764,103237.908997225,0.0,1.0
1992-04-08,29.5,31.75,29.5,31.5,25067,7.27285168106398,7.82756070758581,7.27285168106398,7.76592637130561,101676.279460689,0.0,1.0
1992-04-09,30.0,31.25,29.75,29.75,13630,7.39612035362439,7.7042920350254,7.33448601734418,7.33448601734418,55285.741774013,0.0,1.0
1992-04-10,30.25,31.25,30.25,31.0,5778,7.45775468990459,7.7042920350254,7.45775468990459,7.6426576987452,23436.6115898934,0.0,1.0
1992-04-13,30.0,30.25,29.25,30.25,23200,7.39612035362439,7.45775468990459,7.21121734478378,7.45775468990459,94103.3902536392,0.0,1.0
1992-04-14,29.5,30.0,29.5,30.0,6578,7.27285168106398,7.39612035362439,7.27285168106398,7.39612035362439,26681.5560813982,0.0,1.0
1992-04-15,30.0,30.0,29.5,29.5,3763,7.39612035362439,7.39612035362439,7.27285168106398,7.27285168106398,15263.4076519157,0.0,1.0
1992-04-16,27.0,30.0,27.0,29.75,35852,6.65650831826195,7.39612035362439,6.65650831826195,7.33448601734418,145422.187386788,0.0,1.0
1992-04-20,24.0,27.25,22.0,27.25,71467,5.91689628289951,6.71814265454215,5.42382159265788,6.71814265454215,289883.059967967,0.0,1.0
1992-04-21,26.0,26.5,24.0,24.0,33452,6.40997097314114,6.53323964570154,5.91689628289951,5.91689628289951,135687.353912273,0.0,1.0
1992-04-22,24.5,26.0,24.5,26.0,57985,6.04016495545992,6.40997097314114,6.04016495545992,6.40997097314114,235197.632924882,0.0,1.0
1992-04-23,24.75,25.5,24.25,25.25,71763,6.10179929174012,6.28670230058073,5.97853061917971,6.22506796430052,291083.689429824,0.0,1.0
1992-04-24,24.87,25.25,24.5,25.0,60267,6.13138377315462,6.22506796430052,6.04016495545992,6.16343362802032,244453.8370869,0.0,1.0
1992-04-27,24.75,25.0,24.0,25.0,4000,6.10179929174012,6.16343362802032,5.91689628289951,6.16343362802032,16224.722457524,0.0,1.0
1992-04-28,24.5,24.75,23.25,24.75,17067,6.04016495545992,6.10179929174012,5.7319932740589,6.10179929174012,69226.8345456405,0.0,1.0
1992-04-29,24.5,24.5,23.75,24.5,79585,6.04016495545992,6.04016495545992,5.85526194661931,6.04016495545992,322811.134195512,0.0,1.0
1992-04-30,24.75,24.75,24.25,24.75,18578,6.10179929174012,6.10179929174012,5.97853061917971,6.10179929174012,75355.7234539702,0.0,1.0
1992-05-01,24.5,24.75,24.37,24.75,62400,6.04016495545992,6.10179929174012,6.00811510059421,6.10179929174012,253105.670337374,0.0,1.0
1992-05-04,25.0,25.0,24.75,25.0,3467,6.16343362802032,6.16343362802032,6.10179929174012,6.16343362802032,14062.7781900589,0.0,1.0
1992-05-05,24.75,25.0,24.5,25.0,6667,6.10179929174012,6.16343362802032,6.04016495545992,6.16343362802032,27042.5561560781,0.0,1.0
1992-05-06,25.0,25.25,24.75,25.0,12978,6.16343362802032,6.22506796430052,6.10179929174012,6.16343362802032,52641.1120134367,0.0,1.0
1992-05-07,24.13,25.0,23.75,25.0,62667,5.94894613776521,6.16343362802032,5.85526194661931,6.16343362802032,254188.670561414,0.0,1.0
1992-05-08,23.75,24.25,23.5,24.25,18785,5.85526194661931,5.97853061917971,5.7936276103391,5.97853061917971,76195.3528411471,0.0,1.0
1992-05-11,23.75,24.5,23.5,23.5,18963,5.85526194661931,6.04016495545992,5.7936276103391,5.7936276103391,76917.3529905069,0.0,1.0
1992-05-12,23.75,24.25,23.75,24.25,1600,5.85526194661931,5.97853061917971,5.85526194661931,5.97853061917971,6489.8889830096,0.0,1.0
1992-05-13,22.5,24.0,22.5,23.75,56385,5.54709026521829,5.91689628289951,5.54709026521829,5.85526194661931,228707.743941873,0.0,1.0
1992-05-14,22.5,22.5,20.5,22.25,72000,5.54709026521829,5.54709026521829,5.05401557497666,5.48545592893809,292045.004235432,0.0,1.0
1992-05-15,22.75,22.75,21.75,22.5,2844,5.60872460149849,5.60872460149849,5.36218725637768,5.54709026521829,11535.7776672996,0.0,1.0
1992-05-18,23.0,23.5,22.25,23.25,13244,5.6703589377787,5.7936276103391,5.48545592893809,5.7319932740589,53720.056056862,0.0,1.0
1992-05-19,24.0,24.5,23.25,24.25,28178,5.91689628289951,6.04016495545992,5.7319932740589,5.97853061917971,114295.057352028,0.0,1.0
1992-05-20,25.0,25.0,24.0,25.0,29985,6.16343362802032,6.16343362802032,5.91689628289951,6.16343362802032,121624.575722214,0.0,1.0
1992-05-21,24.25,25.0,23.75,24.0,11644,5.97853061917971,6.16343362802032,5.85526194661931,5.91689628289951,47230.1670738524,0.0,1.0
1992-05-22,24.5,26.0,24.5,24.5,1452,6.04016495545992,6.40997097314114,6.04016495545992,6.04016495545992,5889.57425208121,0.0,1.0
1992-05-26,24.5,26.0,24.5,26.0,13067,6.04016495545992,6.40997097314114,6.04016495545992,6.40997097314114,53002.1120881165,0.0,1.0
1992-05-27,25.75,25.75,24.5,24.5,1778,6.34833663686093,6.34833663686093,6.04016495545992,6.04016495545992,7211.88913236942,0.0,1.0
1992-05-28,25.75,25.75,24.5,24.5,1244,6.34833663686093,6.34833663686093,6.04016495545992,6.04016495545992,5045.88868428997,0.0,1.0
1992-05-29,26.75,26.75,25.25,26.75,385,6.59487398198174,6.59487398198174,6.22506796430052,6.59487398198174,1561.62953653669,0.0,1.0
1992-06-01,25.0,26.5,25.0,26.5,10163,6.16343362802032,6.53323964570154,6.16343362802032,6.53323964570154,41222.9635839541,0.0,1.0
1992-06-02,25.0,25.75,25.0,25.75,2963,6.16343362802032,6.34833663686093,6.16343362802032,6.34833663686093,12018.4631604109,0.0,1.0
1992-06-03,26.0,26.5,25.25,25.75,21363,6.40997097314114,6.53323964570154,6.22506796430052,6.34833663686093,86652.1864650213,0.0,1.0
1992-06-04,25.25,26.25,25.25,25.75,20563,6.22506796430052,6.47160530942134,6.22506796430052,6.34833663686093,83407.2419735166,0.0,1.0
1992-06-05,26.25,26.5,25.5,26.25,23852,6.47160530942134,6.53323964570154,6.28670230058073,6.47160530942134,96748.0200142156,0.0,1.0
1992-06-08,25.5,26.25,25.5,25.5,4267,6.28670230058073,6.47160530942134,6.28670230058073,6.28670230058073,17307.7226815637,0.0,1.0
1992-06-09,25.25,26.25,25.0,25.0,9452,6.22506796430052,6.47160530942134,6.16343362802032,6.16343362802032,38339.0191671293,0.0,1.0
1992-06-10,25.0,26.0,25.0,26.0,385,6.16343362802032,6.40997097314114,6.16343362802032,6.40997097314114,1561.62953653669,0.0,1.0
1992-06-11,26.0,26.75,25.25,25.25,1067,6.40997097314114,6.59487398198174,6.22506796430052,6.22506796430052,4327.94471554453,0.0,1.0
1992-06-12,26.12,26.5,26.0,26.0,25363,6.43955545455563,6.53323964570154,6.40997097314114,6.40997097314114,102876.908922545,0.0,1.0
1992-06-15,25.5,25.5,25.5,25.5,267,6.28670230058073,6.28670230058073,6.28670230058073,6.28670230058073,1083.00022403973,0.0,1.0
1992-06-16,25.5,27.0,25.5,25.5,3585,6.28670230058073,6.65650831826195,6.28670230058073,6.28670230058073,14541.4075025559,0.0,1.0
1992-06-17,25.38,26.25,25.25,25.5,17185,6.25711781916623,6.47160530942134,6.22506796430052,6.28670230058073,69705.4638581375,0.0,1.0
1992-06-18,24.75,25.75,24.25,24.25,652,6.10179929174012,6.34833663686093,5.97853061917971,5.97853061917971,2644.62976057641,0.0,1.0
1992-06-19,24.75,25.0,24.75,24.75,8652,6.10179929174012,6.16343362802032,6.10179929174012,6.10179929174012,35094.0746756244,0.0,1.0
1992-06-22,25.75,25.75,24.75,25.75,18963,6.34833663686093,6.34833663686093,6.10179929174012,6.34833663686093,76917.352990507,0.0,1.0
1992-06-23,25.0,25.12,24.5,24.5,5867,6.16343362802032,6.19301810943482,6.04016495545992,6.04016495545992,23797.6116645734,0.0,1.0
1992-06-24,24.0,24.0,24.0,24.0,1185,5.91689628289951,5.91689628289951,5.91689628289951,5.91689628289951,4806.57402804149,0.0,1.0
1992-06-25,23.0,25.0,23.0,25.0,8030,5.6703589377787,6.16343362802032,5.6703589377787,6.16343362802032,32571.1303334794,0.0,1.0
1992-06-26,19.25,23.0,19.25,22.5,34163,4.74584389357565,5.6703589377787,4.74584389357565,5.54709026521829,138571.298329098,0.0,1.0
1992-06-29,21.25,21.5,19.5,20.25,31467,5.23891858381727,5.30055292009748,4.80747822985585,4.99238123869646,127635.835392727,0.0,1.0
1992-06-30,21.0,21.5,21.0,21.5,21244,5.17728424753707,5.30055292009748,5.17728424753707,5.30055292009748,86169.50097191,0.0,1.0
1992-07-01,22.0,22.0,21.25,21.5,12978,5.42382159265788,5.42382159265788,5.23891858381727,5.30055292009748,52641.1120134367,0.0,1.0
1992-07-02,22.0,22.0,21.25,21.25,16830,5.42382159265788,5.42382159265788,5.23891858381727,5.23891858381727,68265.5197400323,0.0,1.0
1992-07-06,22.0,22.0,21.25,21.5,30400,5.42382159265788,5.42382159265788,5.23891858381727,5.30055292009748,123307.890677183,0.0,1.0
1992-07-07,22.75,22.75,21.75,22.0,14578,5.60872460149849,5.60872460149849,5.36218725637768,5.42382159265788,59131.0009964463,0.0,1.0
1992-07-08,22.25,22.25,21.5,21.5,21185,5.48545592893809,5.48545592893809,5.30055292009748,5.30055292009748,85930.1863156615,0.0,1.0
1992-07-09,22.25,22.25,22.13,22.25,5452,5.48545592893809,5.48545592893809,5.45587144752359,5.48545592893809,22114.2967096052,0.0,1.0
1992-07-10,22.0,22.25,22.0,22.25,3200,5.42382159265788,5.48545592893809,5.42382159265788,5.48545592893809,12979.7779660192,0.0,1.0
1992-07-13,22.25,22.25,21.0,21.5,1185,5.48545592893809,5.48545592893809,5.17728424753707,5.30055292009748,4806.57402804148,0.0,1.0
1992-07-14,22.5,23.0,21.0,21.0,83585,5.54709026521829,5.6703589377787,5.17728424753707,5.17728424753707,339035.856653036,0.0,1.0
1992-07-15,23.0,23.0,22.5,22.5,2044,5.6703589377787,5.6703589377787,5.54709026521829,5.54709026521829,8290.83317579476,0.0,1.0
1992-07-16,20.5,22.5,19.25,22.5,65778,5.05401557497666,5.54709026521829,4.74584389357565,5.54709026521829,266807.448452754,0.0,1.0
1992-07-17,19.0,20.5,18.5,20.5,52563,4.68420955729544,5.05401557497666,4.56094088473504,5.05401557497666,213205.021633709,0.0,1.0
1992-07-20,18.75,19.25,18.25,19.0,36652,4.62257522101524,4.74584389357565,4.49930654845484,4.68420955729544,148667.131878293,0.0,1.0
1992-07-21,18.25,19.25,18.12,18.63,96444,4.49930654845484,4.74584389357565,4.46725669358913,4.59299073960074,391194.283173361,0.0,1.0
1992-07-22,18.75,19.25,18.25,19.25,24652,4.62257522101524,4.74584389357565,4.49930654845484,4.74584389357565,99992.9645057205,0.0,1.0
1992-07-23,19.25,19.25,18.25,19.0,32830,4.74584389357565,4.74584389357565,4.49930654845484,4.68420955729544,133164.409570128,0.0,1.0
1992-07-24,18.75,19.25,18.25,19.0,11852,4.62257522101524,4.74584389357565,4.49930654845484,4.68420955729544,48073.8526416437,0.0,1.0
1992-07-27,18.0,19.25,18.0,19.25,19200,4.43767221217463,4.74584389357565,4.43767221217463,4.74584389357565,77878.6677961153,0.0,1.0
1992-07-28,17.0,18.5,16.25,18.5,63644,4.19113486705382,4.56094088473504,4.00623185821321,4.56094088473504,258151.559021664,0.0,1.0
1992-07-29,16.0,17.25,16.0,16.25,22844,3.94459752193301,4.25276920333402,3.94459752193301,4.00623185821321,92659.3899549195,0.0,1.0
1992-07-30,17.25,17.25,16.0,16.0,21985,4.25276920333402,4.25276920333402,3.94459752193301,3.94459752193301,89175.1308071664,0.0,1.0
1992-07-31,17.25,17.25,16.5,17.25,66252,4.25276920333402,4.25276920333402,4.06786619449341,4.25276920333402,268730.07806397,0.0,1.0
1992-08-03,17.25,17.25,16.75,17.25,7378,4.25276920333402,4.25276920333402,4.12950053077362,4.25276920333402,29926.5005729031,0.0,1.0
1992-08-04,17.25,17.25,16.75,17.25,8800,4.25276920333402,4.25276920333402,4.12950053077362,4.25276920333402,35694.3894065528,0.0,1.0
1992-08-05,17.25,17.25,16.75,17.0,166400,4.25276920333402,4.25276920333402,4.12950053077362,4.19113486705382,674948.454232999,0.0,1.0
1992-08-06,17.25,17.25,16.75,17.25,14578,4.25276920333402,4.25276920333402,4.12950053077362,4.25276920333402,59131.0009964463,0.0,1.0
1992-08-07,17.25,17.5,17.0,17.25,100000,4.25276920333402,4.31440353961423,4.19113486705382,4.25276920333402,405618.061438101,0.0,1.0
1992-08-10,17.5,17.5,17.25,17.5,7644,4.31440353961423,4.31440353961423,4.25276920333402,4.31440353961423,31005.4446163284,0.0,1.0
1992-08-11,17.38,17.5,17.25,17.5,91378,4.28481905819973,4.31440353961423,4.25276920333402,4.31440353961423,370645.672180907,0.0,1.0
1992-08-12,17.75,19.0,17.5,17.5,53630,4.37603787589443,4.68420955729544,4.31440353961423,4.31440353961423,217532.966349253,0.0,1.0
1992-08-13,19.0,19.0,17.75,18.25,159644,4.68420955729544,4.68420955729544,4.37603787589443,4.49930654845484,647544.898002241,0.0,1.0
1992-08-14,19.0,19.0,18.0,19.0,13867,4.68420955729544,4.68420955729544,4.43767221217463,4.68420955729544,56247.0565796214,0.0,1.0
1992-08-17,18.0,19.0,18.0,19.0,49244,4.43767221217463,4.68420955729544,4.43767221217463,4.68420955729544,199742.558174578,0.0,1.0
1992-08-18,19.0,19.0,18.0,18.0,34667,4.68420955729544,4.68420955729544,4.43767221217463,4.43767221217463,140615.613358746,0.0,1.0
1992-08-19,19.0,19.0,18.25,19.0,4178,4.68420955729544,4.68420955729544,4.49930654845484,4.68420955729544,16946.7226068838,0.0,1.0
1992-08-20,19.25,19.25,18.75,19.25,89985,4.74584389357565,4.74584389357565,4.62257522101524,4.74584389357565,364995.412585074,0.0,1.0
1992-08-21,18.75,19.25,18.75,19.25,1867,4.62257522101524,4.74584389357565,4.62257522101524,4.74584389357565,7572.88920704933,0.0,1.0
1992-08-24,19.25,19.25,18.75,19.25,385,4.74584389357565,4.74584389357565,4.62257522101524,4.74584389357565,1561.62953653669,0.0,1.0
1992-08-25,18.75,19.25,18.63,18.75,38667,4.62257522101524,4.74584389357565,4.59299073960074,4.62257522101524,156840.33581627,0.0,1.0
1992-08-26,18.5,19.25,18.5,19.25,7585,4.56094088473504,4.74584389357565,4.56094088473504,4.74584389357565,30766.1299600799,0.0,1.0
1992-08-27,19.0,19.25,18.75,19.25,5452,4.68420955729544,4.74584389357565,4.62257522101524,4.74584389357565,22114.2967096052,0.0,1.0
1992-08-28,19.25,19.25,18.5,18.5,978,4.74584389357565,4.74584389357565,4.56094088473504,4.56094088473504,3966.94464086462,0.0,1.0
1992-08-31,19.25,19.25,18.5,18.5,4978,4.74584389357565,4.74584389357565,4.56094088473504,4.56094088473504,20191.6670983886,0.0,1.0
1992-09-01,19.25,19.25,18.5,18.87,9363,4.74584389357565,4.74584389357565,4.56094088473504,4.65215970242974,37978.0190924493,0.0,1.0
1992-09-02,19.25,19.25,18.75,18.75,13867,4.74584389357565,4.74584389357565,4.62257522101524,4.62257522101524,56247.0565796213,0.0,1.0
1992-09-03,18.75,19.25,18.75,19.25,21067,4.62257522101524,4.74584389357565,4.62257522101524,4.74584389357565,85451.5570031646,0.0,1.0
1992-09-04,19.0,19.25,18.0,19.25,48000,4.68420955729544,4.74584389357565,4.43767221217463,4.74584389357565,194696.669490288,0.0,1.0
1992-09-08,19.0,19.0,17.75,19.0,3763,4.68420955729544,4.68420955729544,4.37603787589443,4.68420955729544,15263.4076519157,0.0,1.0
1992-09-09,19.0,19.0,17.75,19.0,2252,4.68420955729544,4.68420955729544,4.37603787589443,4.68420955729544,9134.51874358603,0.0,1.0
1992-09-10,19.0,19.0,18.0,18.0,652,4.68420955729544,4.68420955729544,4.43767221217463,4.43767221217463,2644.62976057642,0.0,1.0
1992-09-11,19.0,19.0,18.0,18.75,22400,4.68420955729544,4.68420955729544,4.43767221217463,4.62257522101524,90858.4457621345,0.0,1.0
1992-09-14,19.25,19.25,18.5,19.0,8830,4.74584389357565,4.74584389357565,4.56094088473504,4.68420955729544,35816.0748249842,0.0,1.0
1992-09-15,18.5,19.25,18.0,19.25,15852,4.56094088473504,4.74584389357565,4.43767221217463,4.74584389357565,64298.5750991676,0.0,1.0
1992-09-16,19.25,19.25,17.75,18.5,30044,4.74584389357565,4.74584389357565,4.37603787589443,4.56094088473504,121863.890378463,0.0,1.0
1992-09-17,17.0,18.63,17.0,18.5,36800,4.19113486705382,4.59299073960074,4.19113486705382,4.56094088473504,149267.446609221,0.0,1.0
1992-09-18,17.38,18.0,17.0,18.0,8563,4.28481905819973,4.43767221217463,4.19113486705382,4.43767221217463,34733.0746009445,0.0,1.0
1992-09-21,18.0,18.0,17.0,18.0,2785,4.43767221217463,4.43767221217463,4.19113486705382,4.43767221217463,11296.4630110511,0.0,1.0
1992-09-22,17.25,18.0,17.25,18.0,5630,4.25276920333402,4.43767221217463,4.25276920333402,4.43767221217463,22836.2968589651,0.0,1.0
1992-09-23,17.0,18.0,17.0,18.0,6578,4.19113486705382,4.43767221217463,4.19113486705382,4.43767221217463,26681.5560813982,0.0,1.0
1992-09-24,17.75,18.0,17.0,17.75,1985,4.37603787589443,4.43767221217463,4.19113486705382,4.37603787589443,8051.51851954629,0.0,1.0
1992-09-25,17.0,18.0,16.75,18.0,5185,4.19113486705382,4.43767221217463,4.12950053077362,4.43767221217463,21031.2964855655,0.0,1.0
1992-09-28,17.5,17.5,16.75,17.5,7585,4.31440353961423,4.31440353961423,4.12950053077362,4.31440353961423,30766.1299600799,0.0,1.0
1992-09-29,18.0,18.0,16.75,17.5,4385,4.43767221217463,4.43767221217463,4.12950053077362,4.31440353961423,17786.3519940607,0.0,1.0
1992-09-30,17.5,18.0,17.0,17.0,9600,4.31440353961423,4.43767221217463,4.19113486705382,4.19113486705382,38939.3338980576,0.0,1.0
1992-10-01,16.5,18.0,16.25,17.5,21778,4.06786619449341,4.43767221217463,4.00623185821321,4.31440353961423,88335.5014199895,0.0,1.0
1992-10-02,17.12,17.5,16.5,17.5,14667,4.22071934846832,4.31440353961423,4.06786619449341,4.31440353961423,59492.0010711261,0.0,1.0
1992-10-05,17.0,17.5,16.25,17.5,13600,4.19113486705382,4.31440353961423,4.00623185821321,4.31440353961423,55164.0563555816,0.0,1.0
1992-10-06,16.75,17.5,16.25,16.25,3644,4.12950053077362,4.31440353961423,4.00623185821321,4.00623185821321,14780.7221588044,0.0,1.0
1992-10-07,16.25,17.5,16.25,17.5,1600,4.00623185821321,4.31440353961423,4.00623185821321,4.31440353961423,6489.8889830096,0.0,1.0
1992-10-08,17.5,17.5,16.25,17.5,3230,4.31440353961423,4.31440353961423,4.00623185821321,4.31440353961423,13101.4633844506,0.0,1.0
1992-10-09,9.12,13.0,9.0,13.0,643378,2.24842058750181,3.20498548657057,2.21883610608732,3.20498548657057,2609657.37131922,0.0,1.0
1992-10-12,9.75,11.0,9.5,11.0,480563,2.40373911492793,2.71191079632894,2.34210477864772,2.71191079632894,1949250.32458877,0.0,1.0
1992-10-13,10.75,11.0,9.75,10.75,147200,2.65027646004874,2.71191079632894,2.40373911492793,2.65027646004874,597069.786436883,0.0,1.0
1992-10-14,11.5,11.75,10.25,10.75,100978,2.83517946888935,2.89681380516955,2.52700778748833,2.65027646004874,409585.006078965,0.0,1.0
1992-10-15,11.5,11.5,10.5,11.5,110963,2.83517946888935,2.83517946888935,2.58864212376854,2.83517946888935,450085.969513559,0.0,1.0
1992-10-16,11.25,11.5,10.5,11.5,14578,2.77354513260914,2.83517946888935,2.58864212376854,2.83517946888935,59131.0009964464,0.0,1.0
1992-10-19,11.5,11.5,10.75,11.5,43763,2.83517946888935,2.83517946888935,2.65027646004874,2.83517946888935,177510.632227156,0.0,1.0
1992-10-20,13.25,13.87,11.0,11.5,89985,3.26661982285077,3.41947297682567,2.71191079632894,2.83517946888935,364995.412585075,0.0,1.0
1992-10-21,14.25,14.75,13.5,14.5,44563,3.51315716797158,3.63642584053199,3.32825415913097,3.57479150425179,180755.576718661,0.0,1.0
1992-10-22,14.0,14.25,13.25,14.25,35378,3.45152283169138,3.51315716797158,3.26661982285077,3.51315716797158,143499.557775571,0.0,1.0
1992-10-23,13.5,14.0,13.5,13.5,34578,3.32825415913097,3.45152283169138,3.32825415913097,3.32825415913097,140254.613284066,0.0,1.0
1992-10-26,14.0,14.0,13.5,14.0,20444,3.45152283169138,3.45152283169138,3.32825415913097,3.45152283169138,82924.5564804052,0.0,1.0
1992-10-27,13.5,13.75,13.0,13.5,12385,3.32825415913097,3.38988849541118,3.20498548657057,3.32825415913097,50235.7969091088,0.0,1.0
1992-10-28,13.75,14.0,13.25,13.5,41630,3.38988849541118,3.45152283169138,3.26661982285077,3.32825415913097,168858.798976681,0.0,1.0
1992-10-29,14.25,14.25,13.75,13.75,35644,3.51315716797158,3.51315716797158,3.38988849541118,3.38988849541118,144578.501818997,0.0,1.0
1992-10-30,13.75,14.25,13.75,13.75,11467,3.38988849541118,3.51315716797158,3.38988849541118,3.38988849541118,46512.2231051069,0.0,1.0
1992-11-02,14.25,14.25,13.25,13.75,3763,3.51315716797158,3.51315716797158,3.26661982285077,3.38988849541118,15263.4076519157,0.0,1.0
1992-11-03,13.75,14.25,13.25,13.5,9600,3.38988849541118,3.51315716797158,3.26661982285077,3.32825415913097,38939.3338980576,0.0,1.0
1992-11-04,13.5,14.25,13.5,13.5,1363,3.32825415913097,3.51315716797158,3.32825415913097,3.32825415913097,5528.57417740131,0.0,1.0
1992-11-05,14.0,14.25,13.5,14.25,22667,3.45152283169138,3.51315716797158,3.32825415913097,3.51315716797158,91941.4459861742,0.0,1.0
1992-11-06,14.0,14.0,13.25,13.63,3200,3.45152283169138,3.45152283169138,3.26661982285077,3.36030401399668,12979.7779660192,0.0,1.0
1992-11-09,13.5,14.0,13.0,14.0,9600,3.32825415913097,3.45152283169138,3.20498548657057,3.45152283169138,38939.3338980577,0.0,1.0
1992-11-10,13.5,14.0,13.25,14.0,5867,3.32825415913097,3.45152283169138,3.26661982285077,3.45152283169138,23797.6116645734,0.0,1.0
1992-11-11,13.75,14.0,13.25,14.0,27644,3.38988849541118,3.45152283169138,3.26661982285077,3.45152283169138,112129.056903948,0.0,1.0
1992-11-12,13.25,14.0,13.0,13.75,21185,3.26661982285077,3.45152283169138,3.20498548657057,3.38988849541118,85930.1863156616,0.0,1.0
1992-11-13,14.0,14.0,14.0,14.0,4385,3.45152283169138,3.45152283169138,3.45152283169138,3.45152283169138,17786.3519940607,0.0,1.0
1992-11-16,14.0,14.0,13.25,14.0,24178,3.45152283169138,3.45152283169138,3.26661982285077,3.45152283169138,98070.3348945039,0.0,1.0
1992-11-17,13.75,14.5,13.5,14.0,52267,3.38988849541118,3.57479150425179,3.32825415913097,3.45152283169138,212004.392171852,0.0,1.0
1992-11-18,14.25,14.25,13.75,13.75,18252,3.51315716797158,3.51315716797158,3.38988849541118,3.38988849541118,74033.4085736821,0.0,1.0
1992-11-19,14.25,14.25,13.75,14.25,32652,3.51315716797158,3.51315716797158,3.38988849541118,3.51315716797158,132442.409420769,0.0,1.0
1992-11-20,14.0,14.0,13.25,14.0,14667,3.45152283169138,3.45152283169138,3.26661982285077,3.45152283169138,59492.0010711262,0.0,1.0
1992-11-23,12.75,14.0,12.75,14.0,17244,3.14335115029036,3.45152283169138,3.14335115029036,3.45152283169138,69944.7785143861,0.0,1.0
1992-11-24,14.0,14.0,12.75,13.5,80267,3.45152283169138,3.45152283169138,3.14335115029036,3.32825415913097,325577.44937452,0.0,1.0
1992-11-25,14.25,14.25,13.5,14.0,21185,3.51315716797158,3.51315716797158,3.32825415913097,3.45152283169138,85930.1863156616,0.0,1.0
1992-11-27,14.25,14.25,13.5,14.25,2578,3.51315716797158,3.51315716797158,3.32825415913097,3.51315716797158,10456.8336238742,0.0,1.0
1992-11-30,13.87,14.25,13.5,14.25,22578,3.41947297682567,3.51315716797158,3.32825415913097,3.51315716797158,91580.4459114944,0.0,1.0
1992-12-01,13.87,14.0,13.5,14.0,32030,3.41947297682567,3.45152283169138,3.32825415913097,3.45152283169138,129919.465078624,0.0,1.0
1992-12-02,13.5,14.0,13.5,13.5,40444,3.32825415913097,3.45152283169138,3.32825415913097,3.32825415913097,164048.168768025,0.0,1.0
1992-12-03,13.63,14.0,13.5,13.5,17185,3.36030401399668,3.45152283169138,3.32825415913097,3.32825415913097,69705.4638581375,0.0,1.0
1992-12-04,14.0,14.0,13.25,14.0,12830,3.45152283169138,3.45152283169138,3.26661982285077,3.45152283169138,52040.7972825083,0.0,1.0
1992-12-07,13.87,14.0,13.25,13.25,8178,3.41947297682567,3.45152283169138,3.26661982285077,3.26661982285077,33171.4450644079,0.0,1.0
1992-12-08,14.25,14.25,13.5,13.5,167763,3.51315716797158,3.51315716797158,3.32825415913097,3.32825415913097,680477.028410401,0.0,1.0
1992-12-09,14.25,14.25,13.75,14.25,14667,3.51315716797158,3.51315716797158,3.38988849541118,3.51315716797158,59492.0010711262,0.0,1.0
1992-12-10,13.75,14.25,13.75,14.25,17067,3.38988849541118,3.51315716797158,3.38988849541118,3.51315716797158,69226.8345456405,0.0,1.0
1992-12-11,14.25,14.25,13.75,13.75,7763,3.51315716797158,3.51315716797158,3.38988849541118,3.38988849541118,31488.1301094398,0.0,1.0
1992-12-14,14.25,14.25,13.75,14.25,24000,3.51315716797158,3.51315716797158,3.38988849541118,3.51315716797158,97348.3347451442,0.0,1.0
1992-12-15,14.5,14.5,13.75,14.25,53363,3.57479150425179,3.57479150425179,3.38988849541118,3.51315716797158,216449.966125213,0.0,1.0
1992-12-16,14.5,15.0,14.25,15.0,18578,3.57479150425179,3.69806017681219,3.51315716797158,3.69806017681219,75355.7234539702,0.0,1.0
1992-12-17,14.75,14.75,14.25,14.25,11644,3.63642584053199,3.63642584053199,3.51315716797158,3.51315716797158,47230.1670738524,0.0,1.0
1992-12-18,14.25,15.0,14.25,14.75,11200,3.51315716797158,3.69806017681219,3.51315716797158,3.63642584053199,45429.2228810673,0.0,1.0
1992-12-21,14.25,15.0,14.25,15.0,12563,3.51315716797158,3.69806017681219,3.51315716797158,3.69806017681219,50957.7970584686,0.0,1.0
1992-12-22,14.38,14.75,14.0,14.0,10400,3.54520702283729,3.63642584053199,3.45152283169138,3.45152283169138,42184.2783895624,0.0,1.0
1992-12-23,14.75,14.75,14.25,14.75,21867,3.63642584053199,3.63642584053199,3.51315716797158,3.63642584053199,88696.5014946694,0.0,1.0
1992-12-24,14.75,14.75,14.25,14.75,12000,3.63642584053199,3.63642584053199,3.51315716797158,3.63642584053199,48674.167372572,0.0,1.0
1992-12-28,14.0,14.75,14.0,14.75,4652,3.45152283169138,3.63642584053199,3.45152283169138,3.63642584053199,18869.3522181004,0.0,1.0
1992-12-29,15.0,15.0,14.0,14.0,18044,3.69806017681219,3.69806017681219,3.45152283169138,3.45152283169138,73189.7230058909,0.0,1.0
1992-12-30,14.75,15.25,14.0,15.0,10667,3.63642584053199,3.7596945130924,3.45152283169138,3.69806017681219,43267.2786136022,0.0,1.0
1992-12-31,16.25,16.25,14.75,14.75,25067,4.00623185821321,4.00623185821321,3.63642584053199,3.63642584053199,101676.279460689,0.0,1.0
1993-01-04,15.5,16.5,15.0,16.25,27585,3.8213288493726,4.06786619449341,3.69806017681219,4.00623185821321,111889.7422477,0.0,1.0
1993-01-05,15.75,16.0,15.0,15.0,9363,3.8829631856528,3.94459752193301,3.69806017681219,3.69806017681219,37978.0190924494,0.0,1.0
1993-01-06,15.75,15.75,15.25,15.75,13363,3.8829631856528,3.8829631856528,3.7596945130924,3.8829631856528,54202.7415499734,0.0,1.0
1993-01-07,15.25,15.75,15.0,15.25,10578,3.7596945130924,3.8829631856528,3.69806017681219,3.7596945130924,42906.2785389222,0.0,1.0
1993-01-08,15.63,15.75,14.75,14.75,11378,3.85337870423831,3.8829631856528,3.63642584053199,3.63642584053199,46151.223030427,0.0,1.0
1993-01-11,16.0,16.0,14.75,15.75,6785,3.94459752193301,3.94459752193301,3.63642584053199,3.8829631856528,27521.1854685751,0.0,1.0
1993-01-12,15.5,15.75,15.0,15.75,13630,3.8213288493726,3.8829631856528,3.69806017681219,3.8829631856528,55285.741774013,0.0,1.0
1993-01-13,16.0,16.0,15.0,16.0,4000,3.94459752193301,3.94459752193301,3.69806017681219,3.94459752193301,16224.722457524,0.0,1.0
1993-01-14,15.25,16.0,15.25,16.0,5452,3.7596945130924,3.94459752193301,3.7596945130924,3.94459752193301,22114.2967096052,0.0,1.0
1993-01-15,15.75,16.25,15.25,16.0,9600,3.8829631856528,4.00623185821321,3.7596945130924,3.94459752193301,38939.3338980577,0.0,1.0
1993-01-18,16.5,16.5,15.5,16.25,12030,4.06786619449341,4.06786619449341,3.8213288493726,4.00623185821321,48795.8527910035,0.0,1.0
1993-01-19,17.75,17.75,15.75,16.5,42963,4.37603787589443,4.37603787589443,3.8829631856528,4.06786619449341,174265.687735651,0.0,1.0
1993-01-20,18.5,19.13,17.75,19.0,69867,4.56094088473504,4.71625941216115,4.37603787589443,4.68420955729544,283393.170984957,0.0,1.0
1993-01-21,18.5,18.5,17.75,18.5,55200,4.56094088473504,4.56094088473504,4.37603787589443,4.56094088473504,223901.169913831,0.0,1.0
1993-01-22,19.0,19.0,18.0,18.5,28978,4.68420955729544,4.68420955729544,4.43767221217463,4.56094088473504,117540.001843533,0.0,1.0
1993-01-25,19.75,20.0,18.25,19.5,73452,4.86911256613605,4.93074690241626,4.49930654845484,4.80747822985585,297934.578487514,0.0,1.0
1993-01-26,21.75,21.75,19.25,19.75,162963,5.36218725637768,5.36218725637768,4.74584389357565,4.86911256613605,661007.361461371,0.0,1.0
1993-01-27,22.0,23.5,19.75,23.5,209600,5.42382159265788,5.7936276103391,4.86911256613605,5.7936276103391,850175.456774259,0.0,1.0
1993-01-28,21.37,22.25,20.5,21.75,88385,5.26850306523177,5.48545592893809,5.05401557497666,5.36218725637768,358505.523602065,0.0,1.0
1993-01-29,21.5,21.75,21.0,21.0,42044,5.30055292009748,5.36218725637768,5.17728424753707,5.17728424753707,170538.057751035,0.0,1.0
1993-02-01,20.5,21.25,19.5,21.0,66163,5.05401557497666,5.23891858381727,4.80747822985585,5.17728424753707,268369.077989291,0.0,1.0
1993-02-02,20.0,20.75,19.75,20.5,22044,4.93074690241626,5.11564991125687,4.86911256613605,5.05401557497666,89414.4454634148,0.0,1.0
1993-02-03,19.5,21.0,19.5,20.0,29600,4.80747822985585,5.17728424753707,4.80747822985585,4.93074690241626,120062.946185678,0.0,1.0
1993-02-04,19.75,20.5,19.5,19.5,10252,4.86911256613605,5.05401557497666,4.80747822985585,4.80747822985585,41583.9636586341,0.0,1.0
1993-02-05,18.5,20.5,18.5,20.5,15644,4.56094088473504,5.05401557497666,4.56094088473504,5.05401557497666,63454.8895313764,0.0,1.0
1993-02-08,19.5,19.5,18.5,18.5,9630,4.80747822985585,4.80747822985585,4.56094088473504,4.56094088473504,39061.0193164891,0.0,1.0
1993-02-09,18.5,19.5,18.5,18.5,10252,4.56094088473504,4.80747822985585,4.56094088473504,4.56094088473504,41583.963658634,0.0,1.0
1993-02-10,18.87,19.5,18.5,19.5,12000,4.65215970242974,4.80747822985585,4.56094088473504,4.80747822985585,48674.167372572,0.0,1.0
1993-02-11,19.0,19.5,18.5,18.5,5778,4.68420955729544,4.80747822985585,4.56094088473504,4.56094088473504,23436.6115898935,0.0,1.0
1993-02-12,19.5,19.5,18.5,19.5,1600,4.80747822985585,4.80747822985585,4.56094088473504,4.80747822985585,6489.8889830096,0.0,1.0
1993-02-16,18.25,19.5,17.75,18.5,8030,4.49930654845484,4.80747822985585,4.37603787589443,4.56094088473504,32571.1303334794,0.0,1.0
1993-02-17,17.75,18.75,16.5,17.75,24000,4.37603787589443,4.62257522101524,4.06786619449341,4.37603787589443,97348.334745144,0.0,1.0
1993-02-18,18.25,18.5,16.75,16.75,29244,4.49930654845484,4.56094088473504,4.12950053077362,4.12950053077362,118618.945886958,0.0,1.0
1993-02-19,19.0,19.0,18.0,18.5,1778,4.68420955729544,4.68420955729544,4.43767221217463,4.56094088473504,7211.88913236943,0.0,1.0
1993-02-22,18.0,18.0,16.5,18.0,10400,4.43767221217463,4.43767221217463,4.06786619449341,4.43767221217463,42184.2783895624,0.0,1.0
1993-02-23,16.75,18.0,16.0,16.5,11763,4.12950053077362,4.43767221217463,3.94459752193301,4.06786619449341,47712.8525669637,0.0,1.0
1993-02-24,17.25,17.25,16.25,16.75,8563,4.25276920333402,4.25276920333402,4.00623185821321,4.12950053077362,34733.0746009445,0.0,1.0
1993-02-25,17.25,17.5,16.5,16.5,10400,4.25276920333402,4.31440353961423,4.06786619449341,4.06786619449341,42184.2783895625,0.0,1.0
1993-02-26,17.0,17.5,17.0,17.0,9185,4.19113486705382,4.31440353961423,4.19113486705382,4.19113486705382,37256.0189430895,0.0,1.0
1993-03-01,17.0,17.5,17.0,17.0,8978,4.19113486705382,4.31440353961423,4.19113486705382,4.19113486705382,36416.3895559126,0.0,1.0
1993-03-02,17.25,17.5,17.0,17.5,17985,4.25276920333402,4.31440353961423,4.19113486705382,4.31440353961423,72950.4083496424,0.0,1.0
1993-03-03,17.0,17.5,17.0,17.0,5185,4.19113486705382,4.31440353961423,4.19113486705382,4.19113486705382,21031.2964855655,0.0,1.0
1993-03-04,17.5,17.62,17.0,17.5,14844,4.31440353961423,4.34398802102872,4.19113486705382,4.31440353961423,60209.9450398715,0.0,1.0
1993-03-05,19.0,19.75,18.0,18.0,13452,4.68420955729544,4.86911256613605,4.43767221217463,4.43767221217463,54563.7416246533,0.0,1.0
1993-03-08,19.5,19.75,19.0,19.0,9185,4.80747822985585,4.86911256613605,4.68420955729544,4.68420955729544,37256.0189430895,0.0,1.0
1993-03-09,19.13,19.5,18.75,19.0,28444,4.71625941216115,4.80747822985585,4.62257522101524,4.68420955729544,115374.001395453,0.0,1.0
1993-03-10,18.75,19.5,18.75,18.75,2963,4.62257522101524,4.80747822985585,4.62257522101524,4.62257522101524,12018.4631604109,0.0,1.0
1993-03-11,19.5,19.5,18.75,18.75,4267,4.80747822985585,4.80747822985585,4.62257522101524,4.62257522101524,17307.7226815637,0.0,1.0
1993-03-12,19.5,19.5,18.75,19.5,13363,4.80747822985585,4.80747822985585,4.62257522101524,4.80747822985585,54202.7415499733,0.0,1.0
1993-03-15,19.5,19.5,18.75,18.75,2252,4.80747822985585,4.80747822985585,4.62257522101524,4.62257522101524,9134.51874358602,0.0,1.0
1993-03-16,17.75,20.0,17.75,20.0,4563,4.37603787589443,4.93074690241626,4.37603787589443,4.93074690241626,18508.3521434205,0.0,1.0
1993-03-17,17.75,19.0,17.75,17.75,2400,4.37603787589443,4.68420955729544,4.37603787589443,4.37603787589443,9734.8334745144,0.0,1.0
1993-03-18,17.5,18.5,17.0,18.5,8563,4.31440353961423,4.56094088473504,4.19113486705382,4.56094088473504,34733.0746009445,0.0,1.0
1993-03-19,16.25,18.0,16.25,18.0,9244,4.00623185821321,4.43767221217463,4.00623185821321,4.43767221217463,37495.333599338,0.0,1.0
1993-03-22,15.5,17.0,15.5,17.0,14667,3.8213288493726,4.19113486705382,3.8213288493726,4.19113486705382,59492.0010711261,0.0,1.0
1993-03-23,15.5,16.5,15.5,15.5,3585,3.8213288493726,4.06786619449341,3.8213288493726,3.8213288493726,14541.4075025559,0.0,1.0
1993-03-24,16.0,16.5,15.5,16.5,5985,3.94459752193301,4.06786619449341,3.8213288493726,4.06786619449341,24276.2409770703,0.0,1.0
1993-03-25,16.0,16.0,15.0,15.0,36178,3.94459752193301,3.94459752193301,3.69806017681219,3.69806017681219,146744.502267076,0.0,1.0
1993-03-26,15.0,16.0,15.0,16.0,20444,3.69806017681219,3.94459752193301,3.69806017681219,3.94459752193301,82924.5564804053,0.0,1.0
1993-03-29,16.0,16.0,15.0,15.0,4000,3.94459752193301,3.94459752193301,3.69806017681219,3.69806017681219,16224.722457524,0.0,1.0
1993-03-30,15.0,15.25,15.0,15.25,1185,3.69806017681219,3.7596945130924,3.69806017681219,3.7596945130924,4806.57402804149,0.0,1.0
1993-03-31,16.0,16.0,15.0,16.0,5452,3.94459752193301,3.94459752193301,3.69806017681219,3.94459752193301,22114.2967096052,0.0,1.0
1993-04-01,15.25,16.0,15.0,15.5,4978,3.7596945130924,3.94459752193301,3.69806017681219,3.8213288493726,20191.6670983886,0.0,1.0
1993-04-02,15.0,15.5,14.75,15.5,4385,3.69806017681219,3.8213288493726,3.63642584053199,3.8213288493726,17786.3519940607,0.0,1.0
1993-04-05,16.0,16.0,15.0,15.5,31052,3.94459752193301,3.94459752193301,3.69806017681219,3.8213288493726,125952.520437759,0.0,1.0
1993-04-06,16.0,16.0,14.75,16.0,22400,3.94459752193301,3.94459752193301,3.63642584053199,3.94459752193301,90858.4457621344,0.0,1.0
1993-04-07,14.75,16.0,14.75,14.75,23052,3.63642584053199,3.94459752193301,3.63642584053199,3.63642584053199,93503.0755227109,0.0,1.0
1993-04-08,14.0,15.0,13.25,14.75,38963,3.45152283169138,3.69806017681219,3.26661982285077,3.63642584053199,158040.965278127,0.0,1.0
1993-04-12,10.75,13.5,10.0,13.0,127467,2.65027646004874,3.32825415913097,2.46537345120813,3.20498548657057,517029.174373303,0.0,1.0
1993-04-13,12.5,12.5,11.25,12.25,44563,3.08171681401016,3.08171681401016,2.77354513260914,3.02008247772996,180755.576718661,0.0,1.0
1993-04-14,13.75,13.75,11.75,12.5,22430,3.38988849541118,3.38988849541118,2.89681380516955,3.08171681401016,90980.1311805658,0.0,1.0
1993-04-15,12.75,13.75,12.75,13.75,5452,3.14335115029036,3.38988849541118,3.14335115029036,3.38988849541118,22114.2967096053,0.0,1.0
1993-04-16,13.0,13.75,12.75,12.75,3585,3.20498548657057,3.38988849541118,3.14335115029036,3.14335115029036,14541.4075025559,0.0,1.0
1993-04-19,13.5,14.5,12.75,13.75,31585,3.32825415913097,3.57479150425179,3.14335115029036,3.38988849541118,128114.464705224,0.0,1.0
1993-04-20,13.5,13.75,13.0,13.75,11200,3.32825415913097,3.38988849541118,3.20498548657057,3.38988849541118,45429.2228810673,0.0,1.0
1993-04-21,13.25,14.0,13.0,13.25,66785,3.26661982285077,3.45152283169138,3.20498548657057,3.26661982285077,270892.022331435,0.0,1.0
1993-04-22,13.0,14.25,12.75,13.25,22844,3.20498548657057,3.51315716797158,3.14335115029036,3.26661982285077,92659.3899549196,0.0,1.0
1993-04-23,12.75,13.0,12.75,13.0,2578,3.14335115029036,3.20498548657057,3.14335115029036,3.20498548657057,10456.8336238742,0.0,1.0
1993-04-26,12.5,13.0,12.25,12.25,12800,3.08171681401016,3.20498548657057,3.02008247772996,3.02008247772996,51919.1118640769,0.0,1.0
1993-04-27,12.0,13.0,12.0,13.0,27467,2.95844814144975,3.20498548657057,2.95844814144975,3.20498548657057,111411.112935203,0.0,1.0
1993-04-28,12.0,12.75,12.0,12.75,14785,2.95844814144975,3.14335115029036,2.95844814144975,3.14335115029036,59970.6303836232,0.0,1.0
1993-04-29,12.0,12.75,12.0,12.0,8385,2.95844814144975,3.14335115029036,2.95844814144975,2.95844814144975,34011.0744515848,0.0,1.0
1993-04-30,12.75,12.75,12.0,12.75,10667,3.14335115029036,3.14335115029036,2.95844814144975,3.14335115029036,43267.2786136022,0.0,1.0
1993-05-03,12.25,12.75,12.0,12.75,15467,3.02008247772996,3.14335115029036,2.95844814144975,3.14335115029036,62736.9455626309,0.0,1.0
1993-05-04,11.5,12.25,11.5,12.0,71230,2.83517946888935,3.02008247772996,2.83517946888935,2.95844814144975,288921.745162359,0.0,1.0
1993-05-05,12.0,12.0,12.0,12.0,1600,2.95844814144975,2.95844814144975,2.95844814144975,2.95844814144975,6489.88898300961,0.0,1.0
1993-05-06,11.5,12.0,11.5,12.0,23644,2.83517946888935,2.95844814144975,2.83517946888935,2.95844814144975,95904.3344464244,0.0,1.0
1993-05-07,12.25,12.25,11.5,12.25,27230,3.02008247772996,3.02008247772996,2.83517946888935,3.02008247772996,110449.798129595,0.0,1.0
1993-05-10,12.25,12.25,11.5,12.25,6963,3.02008247772996,3.02008247772996,2.83517946888935,3.02008247772996,28243.1856179349,0.0,1.0
1993-05-11,11.88,12.25,11.5,12.25,6252,2.92886366003526,3.02008247772996,2.83517946888935,3.02008247772996,25359.24120111,0.0,1.0
1993-05-12,11.0,12.0,11.0,12.0,17985,2.71191079632894,2.95844814144975,2.71191079632894,2.95844814144975,72950.4083496424,0.0,1.0
1993-05-13,11.25,11.75,11.0,11.75,23585,2.77354513260914,2.89681380516955,2.71191079632894,2.89681380516955,95665.0197901761,0.0,1.0
1993-05-14,11.75,11.75,11.0,11.0,1067,2.89681380516955,2.89681380516955,2.71191079632894,2.71191079632894,4327.94471554453,0.0,1.0
1993-05-17,11.25,11.75,11.25,11.75,27378,2.77354513260914,2.89681380516955,2.77354513260914,2.89681380516955,111050.112860523,0.0,1.0
1993-05-18,11.25,11.75,11.25,11.75,51763,2.77354513260914,2.89681380516955,2.77354513260914,2.89681380516955,209960.077142204,0.0,1.0
1993-05-19,11.75,12.0,11.25,11.75,49630,2.89681380516955,2.95844814144975,2.77354513260914,2.89681380516955,201308.243891729,0.0,1.0
1993-05-20,11.5,11.75,11.25,11.75,66252,2.83517946888935,2.89681380516955,2.77354513260914,2.89681380516955,268730.07806397,0.0,1.0
1993-05-21,11.88,12.0,11.5,12.0,72030,2.92886366003526,2.95844814144975,2.83517946888935,2.95844814144975,292166.689653863,0.0,1.0
1993-05-24,12.0,12.0,11.5,12.0,14844,2.95844814144975,2.95844814144975,2.83517946888935,2.95844814144975,60209.9450398717,0.0,1.0
1993-05-25,12.0,12.0,11.5,12.0,19200,2.95844814144975,2.95844814144975,2.83517946888935,2.95844814144975,77878.6677961154,0.0,1.0
1993-05-26,11.75,12.25,11.75,12.0,13985,2.89681380516955,3.02008247772996,2.89681380516955,2.95844814144975,56725.6858921183,0.0,1.0
1993-05-27,12.25,12.25,11.75,12.25,26578,3.02008247772996,3.02008247772996,2.89681380516955,3.02008247772996,107805.168369018,0.0,1.0
1993-05-28,12.25,12.25,11.5,12.25,14252,3.02008247772996,3.02008247772996,2.83517946888935,3.02008247772996,57808.686116158,0.0,1.0
1993-06-01,12.0,12.25,11.5,12.25,71200,2.95844814144975,3.02008247772996,2.83517946888935,3.02008247772996,288800.059743928,0.0,1.0
1993-06-02,13.5,13.5,12.0,12.12,21185,3.32825415913097,3.32825415913097,2.95844814144975,2.98803262286425,85930.1863156616,0.0,1.0
1993-06-03,14.0,14.0,12.75,12.75,14785,3.45152283169138,3.45152283169138,3.14335115029036,3.14335115029036,59970.6303836231,0.0,1.0
1993-06-04,13.0,14.0,12.75,14.0,1363,3.20498548657057,3.45152283169138,3.14335115029036,3.45152283169138,5528.5741774013,0.0,1.0
1993-06-07,14.0,14.0,13.0,14.0,8267,3.45152283169138,3.45152283169138,3.20498548657057,3.45152283169138,33532.4451390877,0.0,1.0
1993-06-08,14.0,14.0,12.75,13.75,2785,3.45152283169138,3.45152283169138,3.14335115029036,3.38988849541118,11296.4630110511,0.0,1.0
1993-06-09,14.0,14.0,13.0,13.0,3585,3.45152283169138,3.45152283169138,3.20498548657057,3.20498548657057,14541.4075025559,0.0,1.0
1993-06-10,14.75,14.75,13.25,14.0,23378,3.63642584053199,3.63642584053199,3.26661982285077,3.45152283169138,94825.3904029991,0.0,1.0
1993-06-11,15.0,15.75,14.5,15.0,37867,3.69806017681219,3.8829631856528,3.57479150425179,3.69806017681219,153595.391324766,0.0,1.0
1993-06-14,15.5,15.5,14.5,15.0,9067,3.8213288493726,3.8213288493726,3.57479150425179,3.69806017681219,36777.3896305925,0.0,1.0
1993-06-15,14.5,15.5,14.5,15.5,20830,3.57479150425179,3.8213288493726,3.57479150425179,3.8213288493726,84490.2421975562,0.0,1.0
1993-06-16,15.0,15.25,14.5,15.25,23467,3.69806017681219,3.7596945130924,3.57479150425179,3.7596945130924,95186.3904776791,0.0,1.0
1993-06-17,15.0,15.0,14.5,14.5,4978,3.69806017681219,3.69806017681219,3.57479150425179,3.57479150425179,20191.6670983886,0.0,1.0
1993-06-18,14.75,15.0,14.5,15.0,7052,3.63642584053199,3.69806017681219,3.57479150425179,3.69806017681219,28604.1856926148,0.0,1.0
1993-06-21,15.0,15.0,14.5,14.5,2963,3.69806017681219,3.69806017681219,3.57479150425179,3.57479150425179,12018.4631604109,0.0,1.0
1993-06-22,14.5,15.0,14.0,14.5,20978,3.57479150425179,3.69806017681219,3.45152283169138,3.57479150425179,85090.5569284846,0.0,1.0
1993-06-23,14.0,14.5,14.0,14.5,9867,3.45152283169138,3.57479150425179,3.45152283169138,3.57479150425179,40022.3341220974,0.0,1.0
1993-06-24,14.5,14.5,14.0,14.5,6667,3.57479150425179,3.57479150425179,3.45152283169138,3.57479150425179,27042.5561560781,0.0,1.0
1993-06-25,14.5,14.5,14.0,14.5,2667,3.57479150425179,3.57479150425179,3.45152283169138,3.57479150425179,10817.8336985541,0.0,1.0
1993-06-28,14.0,14.5,14.0,14.0,1067,3.45152283169138,3.57479150425179,3.45152283169138,3.45152283169138,4327.94471554453,0.0,1.0
1993-06-29,14.5,14.5,14.0,14.0,2963,3.57479150425179,3.57479150425179,3.45152283169138,3.45152283169138,12018.4631604109,0.0,1.0
1993-06-30,13.0,14.5,13.0,14.5,12178,3.20498548657057,3.57479150425179,3.20498548657057,3.57479150425179,49396.1675219318,0.0,1.0
1993-07-01,13.5,13.75,13.0,13.75,8385,3.32825415913097,3.38988849541118,3.20498548657057,3.38988849541118,34011.0744515847,0.0,1.0
1993-07-02,12.75,13.0,11.75,13.0,21778,3.14335115029036,3.20498548657057,2.89681380516955,3.20498548657057,88335.5014199896,0.0,1.0
1993-07-06,12.75,12.75,11.75,11.75,13778,3.14335115029036,3.14335115029036,2.89681380516955,2.89681380516955,55886.0565049415,0.0,1.0
1993-07-07,12.5,12.75,11.75,12.75,10163,3.08171681401016,3.14335115029036,2.89681380516955,3.14335115029036,41222.9635839541,0.0,1.0
1993-07-08,12.5,12.5,11.75,12.5,21244,3.08171681401016,3.08171681401016,2.89681380516955,3.08171681401016,86169.50097191,0.0,1.0
1993-07-09,12.5,12.5,11.75,11.75,8652,3.08171681401016,3.08171681401016,2.89681380516955,2.89681380516955,35094.0746756244,0.0,1.0
1993-07-12,12.5,12.5,11.75,12.5,5630,3.08171681401016,3.08171681401016,2.89681380516955,3.08171681401016,22836.2968589651,0.0,1.0
1993-07-13,12.5,12.75,12.0,12.5,14578,3.08171681401016,3.14335115029036,2.95844814144975,3.08171681401016,59131.0009964463,0.0,1.0
1993-07-14,12.75,12.75,12.0,12.75,1363,3.14335115029036,3.14335115029036,2.95844814144975,3.14335115029036,5528.57417740131,0.0,1.0
1993-07-15,10.0,12.75,7.0,12.75,48830,2.46537345120813,3.14335115029036,1.72576141584569,3.14335115029036,198063.299400224,0.0,1.0
1993-07-16,10.25,10.75,10.25,10.5,37185,2.52700778748833,2.65027646004874,2.52700778748833,2.58864212376854,150829.076145758,0.0,1.0
1993-07-19,11.5,12.25,10.5,10.75,20000,2.83517946888935,3.02008247772996,2.58864212376854,2.65027646004874,81123.61228762,0.0,1.0
1993-07-20,11.88,12.5,11.0,11.0,11052,2.92886366003526,3.08171681401016,2.71191079632894,2.71191079632894,44828.9081501388,0.0,1.0
1993-07-21,11.25,12.5,11.0,11.25,7852,2.77354513260914,3.08171681401016,2.71191079632894,2.77354513260914,31849.1301841197,0.0,1.0
1993-07-22,11.0,12.5,11.0,12.5,2163,2.71191079632894,3.08171681401016,2.71191079632894,3.08171681401016,8773.51866890611,0.0,1.0
1993-07-23,11.25,12.0,11.25,12.0,4652,2.77354513260914,2.95844814144975,2.77354513260914,2.95844814144975,18869.3522181005,0.0,1.0
1993-07-26,11.75,12.0,11.25,11.25,41778,2.89681380516955,2.95844814144975,2.77354513260914,2.77354513260914,169459.11370761,0.0,1.0
1993-07-27,12.0,12.0,11.25,11.25,33244,2.95844814144975,2.95844814144975,2.77354513260914,2.77354513260914,134843.668344482,0.0,1.0
1993-07-28,11.62,12.0,11.25,12.0,2163,2.86476395030385,2.95844814144975,2.77354513260914,2.95844814144975,8773.5186689061,0.0,1.0
1993-07-29,12.0,12.0,11.25,12.0,3378,2.95844814144975,2.95844814144975,2.77354513260914,2.95844814144975,13701.778115379,0.0,1.0
1993-07-30,12.0,12.0,12.0,12.0,3378,2.95844814144975,2.95844814144975,2.95844814144975,2.95844814144975,13701.778115379,0.0,1.0
1993-08-02,11.25,12.0,11.25,12.0,13244,2.77354513260914,2.95844814144975,2.77354513260914,2.95844814144975,53720.0560568621,0.0,1.0
1993-08-03,11.25,12.0,11.25,11.25,1600,2.77354513260914,2.95844814144975,2.77354513260914,2.77354513260914,6489.88898300962,0.0,1.0
1993-08-04,11.25,12.0,11.25,11.25,13067,2.77354513260914,2.95844814144975,2.77354513260914,2.77354513260914,53002.1120881166,0.0,1.0
1993-08-05,12.0,12.0,11.25,11.25,3644,2.95844814144975,2.95844814144975,2.77354513260914,2.77354513260914,14780.7221588044,0.0,1.0
1993-08-06,11.5,12.0,11.0,11.0,4178,2.83517946888935,2.95844814144975,2.71191079632894,2.71191079632894,16946.7226068838,0.0,1.0
1993-08-09,12.0,12.0,11.0,11.0,3585,2.95844814144975,2.95844814144975,2.71191079632894,2.71191079632894,14541.4075025559,0.0,1.0
1993-08-10,11.0,12.0,11.0,12.0,4800,2.71191079632894,2.95844814144975,2.71191079632894,2.95844814144975,19469.6669490288,0.0,1.0
1993-08-11,12.0,12.0,11.0,11.0,4000,2.95844814144975,2.95844814144975,2.71191079632894,2.71191079632894,16224.722457524,0.0,1.0
1993-08-12,11.5,11.5,11.0,11.0,1244,2.83517946888935,2.83517946888935,2.71191079632894,2.71191079632894,5045.88868428996,0.0,1.0
1993-08-13,11.0,12.0,11.0,11.0,47852,2.71191079632894,2.95844814144975,2.71191079632894,2.71191079632894,194096.35475936,0.0,1.0
1993-08-16,12.0,12.0,11.0,11.0,10667,2.95844814144975,2.95844814144975,2.71191079632894,2.71191079632894,43267.2786136022,0.0,1.0
1993-08-17,11.0,12.0,11.0,12.0,28385,2.71191079632894,2.95844814144975,2.71191079632894,2.95844814144975,115134.686739205,0.0,1.0
1993-08-18,12.0,12.0,11.13,11.75,77067,2.95844814144975,2.95844814144975,2.74396065119465,2.89681380516955,312597.671408501,0.0,1.0
1993-08-19,10.75,12.0,10.5,11.0,42044,2.65027646004874,2.95844814144975,2.58864212376854,2.71191079632894,170538.057751035,0.0,1.0
1993-08-20,11.0,11.5,10.0,11.0,13600,2.71191079632894,2.83517946888935,2.46537345120813,2.71191079632894,55164.0563555817,0.0,1.0
1993-08-23,10.75,10.75,10.75,10.75,178,2.65027646004874,2.65027646004874,2.65027646004874,2.65027646004874,722.000149359818,0.0,1.0
1993-08-24,11.5,11.5,10.75,11.5,6578,2.83517946888935,2.83517946888935,2.65027646004874,2.83517946888935,26681.5560813982,0.0,1.0
1993-08-25,11.5,11.5,10.75,11.5,3200,2.83517946888935,2.83517946888935,2.65027646004874,2.83517946888935,12979.7779660192,0.0,1.0
1993-08-26,10.75,11.25,10.75,11.25,8444,2.65027646004874,2.77354513260914,2.65027646004874,2.77354513260914,34250.3891078332,0.0,1.0
1993-08-27,10.75,11.25,10.75,11.25,12030,2.65027646004874,2.77354513260914,2.65027646004874,2.77354513260914,48795.8527910034,0.0,1.0
1993-08-30,11.13,11.25,10.75,10.75,2163,2.74396065119465,2.77354513260914,2.65027646004874,2.65027646004874,8773.5186689061,0.0,1.0
1993-08-31,10.25,11.5,10.25,10.25,2400,2.52700778748833,2.83517946888935,2.52700778748833,2.52700778748833,9734.83347451441,0.0,1.0
1993-09-01,11.5,11.5,10.25,10.25,8178,2.83517946888935,2.83517946888935,2.52700778748833,2.52700778748833,33171.4450644078,0.0,1.0
1993-09-02,10.5,11.5,10.5,10.5,12444,2.58864212376854,2.83517946888935,2.58864212376854,2.58864212376854,50475.1115653571,0.0,1.0
1993-09-03,10.5,11.25,10.5,11.25,1244,2.58864212376854,2.77354513260914,2.58864212376854,2.77354513260914,5045.88868428996,0.0,1.0
1993-09-07,11.13,11.25,10.5,10.5,5867,2.74396065119465,2.77354513260914,2.58864212376854,2.58864212376854,23797.6116645733,0.0,1.0
1993-09-08,10.0,11.5,10.0,10.5,78400,2.46537345120813,2.83517946888935,2.46537345120813,2.58864212376854,318004.56016747,0.0,1.0
1993-09-09,11.0,11.0,10.0,10.0,31230,2.71191079632894,2.71191079632894,2.46537345120813,2.46537345120813,126674.520587119,0.0,1.0
1993-09-10,10.5,11.0,10.25,10.25,7644,2.58864212376854,2.71191079632894,2.52700778748833,2.52700778748833,31005.4446163283,0.0,1.0
1993-09-13,10.25,11.0,10.25,11.0,2163,2.52700778748833,2.71191079632894,2.52700778748833,2.71191079632894,8773.51866890612,0.0,1.0
1993-09-14,10.25,11.0,10.25,10.25,978,2.52700778748833,2.71191079632894,2.52700778748833,2.52700778748833,3966.94464086462,0.0,1.0
1993-09-15,11.5,11.5,10.5,11.0,37185,2.83517946888935,2.83517946888935,2.58864212376854,2.71191079632894,150829.076145757,0.0,1.0
1993-09-16,11.75,12.5,11.0,11.0,22430,2.89681380516955,3.08171681401016,2.71191079632894,2.71191079632894,90980.1311805659,0.0,1.0
1993-09-17,10.75,12.5,10.75,12.5,6963,2.65027646004874,3.08171681401016,2.65027646004874,3.08171681401016,28243.1856179349,0.0,1.0
1993-09-20,11.0,11.0,11.0,11.0,563,2.71191079632894,2.71191079632894,2.71191079632894,2.71191079632894,2283.62968589651,0.0,1.0
1993-09-21,11.0,11.0,11.0,11.0,2044,2.71191079632894,2.71191079632894,2.71191079632894,2.71191079632894,8290.83317579477,0.0,1.0
1993-09-22,11.5,12.0,11.0,11.0,3378,2.83517946888935,2.95844814144975,2.71191079632894,2.71191079632894,13701.778115379,0.0,1.0
1993-09-23,11.0,12.0,11.0,12.0,9067,2.71191079632894,2.95844814144975,2.71191079632894,2.95844814144975,36777.3896305926,0.0,1.0
1993-09-24,11.62,12.0,11.0,11.0,28030,2.86476395030385,2.95844814144975,2.71191079632894,2.71191079632894,113694.742621099,0.0,1.0
1993-09-27,12.0,12.0,11.0,12.0,1630,2.95844814144975,2.95844814144975,2.71191079632894,2.95844814144975,6611.57440144104,0.0,1.0
1993-09-28,12.0,12.0,11.0,11.0,15763,2.95844814144975,2.95844814144975,2.71191079632894,2.71191079632894,63937.5750244878,0.0,1.0
1993-09-29,11.0,12.0,11.0,12.0,4652,2.71191079632894,2.95844814144975,2.71191079632894,2.95844814144975,18869.3522181004,0.0,1.0
1993-09-30,11.5,12.0,11.0,12.0,17778,2.83517946888935,2.95844814144975,2.71191079632894,2.95844814144975,72110.7789624654,0.0,1.0
1993-10-01,12.0,12.0,11.25,11.5,11585,2.95844814144975,2.95844814144975,2.77354513260914,2.83517946888935,46990.852417604,0.0,1.0
1993-10-04,12.0,12.0,11.25,11.25,4000,2.95844814144975,2.95844814144975,2.77354513260914,2.77354513260914,16224.722457524,0.0,1.0
1993-10-05,12.0,12.0,11.25,11.25,35585,2.95844814144975,2.95844814144975,2.77354513260914,2.77354513260914,144339.187162748,0.0,1.0
1993-10-06,12.0,12.0,11.25,12.0,8030,2.95844814144975,2.95844814144975,2.77354513260914,2.95844814144975,32571.1303334795,0.0,1.0
1993-10-07,11.5,12.0,11.25,11.25,21778,2.83517946888935,2.95844814144975,2.77354513260914,2.77354513260914,88335.5014199894,0.0,1.0
1993-10-08,12.0,12.0,11.25,11.5,22400,2.95844814144975,2.95844814144975,2.77354513260914,2.83517946888935,90858.4457621346,0.0,1.0
1993-10-11,11.75,12.0,11.25,12.0,5244,2.89681380516955,2.95844814144975,2.77354513260914,2.95844814144975,21270.611141814,0.0,1.0
1993-10-12,12.0,12.0,11.5,11.5,14785,2.95844814144975,2.95844814144975,2.83517946888935,2.83517946888935,59970.6303836232,0.0,1.0
1993-10-13,12.5,12.5,11.5,12.0,8000,3.08171681401016,3.08171681401016,2.83517946888935,2.95844814144975,32449.444915048,0.0,1.0
1993-10-14,12.5,12.5,11.5,12.5,3585,3.08171681401016,3.08171681401016,2.83517946888935,3.08171681401016,14541.4075025559,0.0,1.0
1993-10-15,10.25,11.5,9.0,11.25,88800,2.52700778748833,2.83517946888935,2.21883610608732,2.77354513260914,360188.838557033,0.0,1.0
1993-10-18,9.75,10.25,9.5,10.25,90785,2.40373911492793,2.52700778748833,2.34210477864772,2.52700778748833,368240.357076579,0.0,1.0
1993-10-19,10.25,10.25,9.75,10.25,17363,2.52700778748833,2.52700778748833,2.40373911492793,2.52700778748833,70427.4640074974,0.0,1.0
1993-10-20,10.25,10.25,9.5,10.25,25600,2.52700778748833,2.52700778748833,2.34210477864772,2.52700778748833,103838.223728154,0.0,1.0
1993-10-21,10.5,10.5,9.5,10.25,11378,2.58864212376854,2.58864212376854,2.34210477864772,2.52700778748833,46151.223030427,0.0,1.0
1993-10-22,10.0,10.5,9.75,9.75,4563,2.46537345120813,2.58864212376854,2.40373911492793,2.40373911492793,18508.3521434205,0.0,1.0
1993-10-25,10.5,10.5,10.0,10.0,7200,2.58864212376854,2.58864212376854,2.46537345120813,2.46537345120813,29204.5004235432,0.0,1.0
1993-10-26,10.75,10.75,10.25,10.63,32800,2.65027646004874,2.65027646004874,2.52700778748833,2.62069197863424,133042.724151697,0.0,1.0
1993-10-27,10.25,10.75,10.25,10.5,36000,2.52700778748833,2.65027646004874,2.52700778748833,2.58864212376854,146022.502117716,0.0,1.0
1993-10-28,10.75,10.75,10.25,10.75,3585,2.65027646004874,2.65027646004874,2.52700778748833,2.65027646004874,14541.4075025559,0.0,1.0
1993-10-29,10.5,10.75,10.25,10.25,13363,2.58864212376854,2.65027646004874,2.52700778748833,2.52700778748833,54202.7415499732,0.0,1.0
1993-11-01,10.37,10.37,10.25,10.25,7052,2.55659226890283,2.55659226890283,2.52700778748833,2.52700778748833,28604.1856926148,0.0,1.0
1993-11-02,10.25,10.75,10.0,10.37,24978,2.52700778748833,2.65027646004874,2.46537345120813,2.55659226890283,101315.279386009,0.0,1.0
1993-11-03,10.0,10.75,10.0,10.25,23230,2.46537345120813,2.65027646004874,2.46537345120813,2.52700778748833,94225.0756720706,0.0,1.0
1993-11-04,10.63,10.75,10.0,10.0,106044,2.62069197863424,2.65027646004874,2.46537345120813,2.46537345120813,430133.617071419,0.0,1.0
1993-11-05,11.0,11.0,10.0,10.0,24978,2.71191079632894,2.71191079632894,2.46537345120813,2.46537345120813,101315.279386009,0.0,1.0
1993-11-08,11.0,11.75,10.5,10.5,20267,2.71191079632894,2.89681380516955,2.58864212376854,2.58864212376854,82206.6125116598,0.0,1.0
1993-11-09,11.5,12.5,11.0,11.5,3763,2.83517946888935,3.08171681401016,2.71191079632894,2.83517946888935,15263.4076519157,0.0,1.0
1993-11-10,11.37,12.25,11.0,12.25,5244,2.80312961402364,3.02008247772996,2.71191079632894,3.02008247772996,21270.611141814,0.0,1.0
1993-11-11,11.25,12.75,11.25,12.75,1067,2.77354513260914,3.14335115029036,2.77354513260914,3.14335115029036,4327.94471554454,0.0,1.0
1993-11-12,11.25,12.5,11.25,11.25,5985,2.77354513260914,3.08171681401016,2.77354513260914,2.77354513260914,24276.2409770703,0.0,1.0
1993-11-15,11.25,11.25,11.25,11.25,6252,2.77354513260914,2.77354513260914,2.77354513260914,2.77354513260914,25359.2412011101,0.0,1.0
1993-11-16,11.25,12.0,11.25,12.0,4652,2.77354513260914,2.95844814144975,2.77354513260914,2.95844814144975,18869.3522181005,0.0,1.0
1993-11-17,11.5,11.5,11.25,11.25,6252,2.83517946888935,2.83517946888935,2.77354513260914,2.77354513260914,25359.24120111,0.0,1.0
1993-11-18,11.5,12.0,11.25,11.25,28030,2.83517946888935,2.95844814144975,2.77354513260914,2.77354513260914,113694.742621099,0.0,1.0
1993-11-19,11.25,12.5,11.25,11.25,12652,2.77354513260914,3.08171681401016,2.77354513260914,2.77354513260914,51318.7971331485,0.0,1.0
1993-11-22,11.25,11.5,11.0,11.25,21244,2.77354513260914,2.83517946888935,2.71191079632894,2.77354513260914,86169.5009719102,0.0,1.0
1993-11-23,12.0,12.0,11.25,11.25,5363,2.95844814144975,2.95844814144975,2.77354513260914,2.77354513260914,21753.2966349254,0.0,1.0
1993-11-24,11.25,12.25,11.25,12.0,2044,2.77354513260914,3.02008247772996,2.77354513260914,2.95844814144975,8290.83317579478,0.0,1.0
1993-11-26,11.25,11.75,11.25,11.75,4385,2.77354513260914,2.89681380516955,2.77354513260914,2.89681380516955,17786.3519940607,0.0,1.0
1993-11-29,11.5,12.0,11.25,11.25,4830,2.83517946888935,2.95844814144975,2.77354513260914,2.77354513260914,19591.3523674602,0.0,1.0
1993-11-30,12.0,12.0,11.25,12.0,10252,2.95844814144975,2.95844814144975,2.77354513260914,2.95844814144975,41583.9636586341,0.0,1.0
1993-12-01,11.5,12.0,11.5,11.5,3585,2.83517946888935,2.95844814144975,2.83517946888935,2.83517946888935,14541.4075025559,0.0,1.0
1993-12-02,11.37,12.0,11.25,11.25,13985,2.80312961402364,2.95844814144975,2.77354513260914,2.77354513260914,56725.6858921184,0.0,1.0
1993-12-03,11.25,12.0,11.25,12.0,3644,2.77354513260914,2.95844814144975,2.77354513260914,2.95844814144975,14780.7221588044,0.0,1.0
1993-12-06,11.37,12.0,11.25,11.25,9185,2.80312961402364,2.95844814144975,2.77354513260914,2.77354513260914,37256.0189430895,0.0,1.0
1993-12-07,11.25,12.0,11.25,12.0,30430,2.77354513260914,2.95844814144975,2.77354513260914,2.95844814144975,123429.576095614,0.0,1.0
1993-12-08,11.25,12.25,11.25,12.25,4030,2.77354513260914,3.02008247772996,2.77354513260914,3.02008247772996,16346.4078759555,0.0,1.0
1993-12-09,11.25,11.75,11.25,11.25,6785,2.77354513260914,2.89681380516955,2.77354513260914,2.77354513260914,27521.1854685751,0.0,1.0
1993-12-10,12.25,12.25,11.25,11.25,7230,3.02008247772996,3.02008247772996,2.77354513260914,2.77354513260914,29326.1858419746,0.0,1.0
1993-12-13,11.25,11.5,11.25,11.37,27763,2.77354513260914,2.83517946888935,2.77354513260914,2.80312961402364,112611.74239706,0.0,1.0
1993-12-14,10.75,11.75,10.75,11.25,11852,2.65027646004874,2.89681380516955,2.65027646004874,2.77354513260914,48073.8526416436,0.0,1.0
1993-12-15,10.0,11.5,10.0,10.75,12385,2.46537345120813,2.83517946888935,2.46537345120813,2.65027646004874,50235.7969091087,0.0,1.0
1993-12-16,10.0,10.0,10.0,10.0,978,2.46537345120813,2.46537345120813,2.46537345120813,2.46537345120813,3966.94464086462,0.0,1.0
1993-12-17,11.25,11.25,10.0,11.25,1867,2.77354513260914,2.77354513260914,2.46537345120813,2.77354513260914,7572.88920704934,0.0,1.0
1993-12-20,10.0,10.5,10.0,10.5,4178,2.46537345120813,2.58864212376854,2.46537345120813,2.58864212376854,16946.7226068838,0.0,1.0
1993-12-21,10.25,11.0,9.75,10.0,29600,2.52700778748833,2.71191079632894,2.40373911492793,2.46537345120813,120062.946185678,0.0,1.0
1993-12-22,10.75,10.75,10.0,10.0,10400,2.65027646004874,2.65027646004874,2.46537345120813,2.46537345120813,42184.2783895624,0.0,1.0
1993-12-23,9.5,10.5,9.5,9.75,10430,2.34210477864772,2.58864212376854,2.34210477864772,2.40373911492793,42305.9638079939,0.0,1.0
1993-12-27,9.5,11.0,9.5,9.5,8000,2.34210477864772,2.71191079632894,2.34210477864772,2.34210477864772,32449.444915048,0.0,1.0
1993-12-28,9.75,11.0,9.5,9.5,10163,2.40373911492793,2.71191079632894,2.34210477864772,2.34210477864772,41222.963583954,0.0,1.0
1993-12-29,10.0,11.0,9.5,9.5,10963,2.46537345120813,2.71191079632894,2.34210477864772,2.34210477864772,44467.9080754589,0.0,1.0
1993-12-30,9.75,11.0,9.75,11.0,16267,2.40373911492793,2.71191079632894,2.40373911492793,2.71191079632894,65981.8900541356,0.0,1.0
1993-12-31,10.63,10.75,9.75,9.75,50044,2.62069197863424,2.65027646004874,2.40373911492793,2.40373911492793,202987.502666083,0.0,1.0
1994-01-03,10.25,11.0,10.0,10.75,5185,2.52700778748833,2.71191079632894,2.46537345120813,2.65027646004874,21031.2964855655,0.0,1.0
1994-01-04,11.0,11.0,10.0,10.0,4000,2.71191079632894,2.71191079632894,2.46537345120813,2.46537345120813,16224.722457524,0.0,1.0
1994-01-05,10.0,10.0,10.0,10.0,1067,2.46537345120813,2.46537345120813,2.46537345120813,2.46537345120813,4327.94471554453,0.0,1.0
1994-01-06,10.0,11.0,10.0,10.0,3763,2.46537345120813,2.71191079632894,2.46537345120813,2.46537345120813,15263.4076519157,0.0,1.0
1994-01-07,11.0,11.0,10.0,10.0,2785,2.71191079632894,2.71191079632894,2.46537345120813,2.46537345120813,11296.4630110511,0.0,1.0
1994-01-10,10.25,11.0,10.0,10.0,4652,2.52700778748833,2.71191079632894,2.46537345120813,2.46537345120813,18869.3522181004,0.0,1.0
1994-01-11,11.5,11.5,10.25,11.0,10163,2.83517946888935,2.83517946888935,2.52700778748833,2.71191079632894,41222.9635839541,0.0,1.0
1994-01-12,10.5,11.5,10.25,11.5,2667,2.58864212376854,2.83517946888935,2.52700778748833,2.83517946888935,10817.8336985541,0.0,1.0
1994-01-13,11.0,11.5,10.5,10.5,8178,2.71191079632894,2.83517946888935,2.58864212376854,2.58864212376854,33171.4450644079,0.0,1.0
1994-01-14,11.25,11.5,11.0,11.5,7467,2.77354513260914,2.83517946888935,2.71191079632894,2.83517946888935,30287.500647583,0.0,1.0
1994-01-17,10.75,11.5,10.75,11.5,4444,2.65027646004874,2.83517946888935,2.65027646004874,2.83517946888935,18025.6666503092,0.0,1.0
1994-01-18,12.75,13.5,10.75,10.75,115200,3.14335115029036,3.32825415913097,2.65027646004874,2.65027646004874,467272.006776692,0.0,1.0
1994-01-19,12.5,13.25,12.5,13.25,66844,3.08171681401016,3.26661982285077,3.08171681401016,3.26661982285077,271131.336987684,0.0,1.0
1994-01-20,13.0,13.0,12.5,13.0,42430,3.20498548657057,3.20498548657057,3.08171681401016,3.20498548657057,172103.743468186,0.0,1.0
1994-01-21,12.5,13.0,12.0,13.0,14252,3.08171681401016,3.20498548657057,2.95844814144975,3.20498548657057,57808.6861161581,0.0,1.0
1994-01-24,11.5,12.5,11.5,12.0,7467,2.83517946888935,3.08171681401016,2.83517946888935,2.95844814144975,30287.5006475829,0.0,1.0
1994-01-25,12.0,12.5,11.5,11.5,3052,2.95844814144975,3.08171681401016,2.83517946888935,2.83517946888935,12379.4632350908,0.0,1.0
1994-01-26,11.75,12.75,11.75,11.75,14667,2.89681380516955,3.14335115029036,2.89681380516955,2.89681380516955,59492.0010711262,0.0,1.0
1994-01-27,11.75,11.75,11.75,11.75,5778,2.89681380516955,2.89681380516955,2.89681380516955,2.89681380516955,23436.6115898934,0.0,1.0
1994-01-28,11.75,12.5,11.75,11.75,10844,2.89681380516955,3.08171681401016,2.89681380516955,2.89681380516955,43985.2225823476,0.0,1.0
1994-01-31,11.5,12.0,11.25,11.25,23585,2.83517946888935,2.95844814144975,2.77354513260914,2.77354513260914,95665.0197901759,0.0,1.0
1994-02-01,12.0,12.5,11.25,11.37,10667,2.95844814144975,3.08171681401016,2.77354513260914,2.80312961402364,43267.2786136022,0.0,1.0
1994-02-02,11.75,12.5,11.75,11.75,5185,2.89681380516955,3.08171681401016,2.89681380516955,2.89681380516955,21031.2964855655,0.0,1.0
1994-02-03,12.75,12.75,11.75,11.75,5867,3.14335115029036,3.14335115029036,2.89681380516955,2.89681380516955,23797.6116645734,0.0,1.0
1994-02-04,12.5,13.0,12.25,12.75,16563,3.08171681401016,3.20498548657057,3.02008247772996,3.14335115029036,67182.5195159926,0.0,1.0
1994-02-07,12.25,13.0,12.0,13.0,5630,3.02008247772996,3.20498548657057,2.95844814144975,3.20498548657057,22836.296858965,0.0,1.0
1994-02-08,12.87,13.0,12.25,12.25,12830,3.17293563170486,3.20498548657057,3.02008247772996,3.02008247772996,52040.7972825083,0.0,1.0
1994-02-09,12.0,13.0,12.0,13.0,7585,2.95844814144975,3.20498548657057,2.95844814144975,3.20498548657057,30766.12996008,0.0,1.0
1994-02-10,12.25,12.25,12.0,12.0,18667,3.02008247772996,3.02008247772996,2.95844814144975,2.95844814144975,75716.7235286501,0.0,1.0
1994-02-11,13.0,13.0,13.0,13.0,178,3.20498548657057,3.20498548657057,3.20498548657057,3.20498548657057,722.000149359818,0.0,1.0
1994-02-14,12.0,12.5,12.0,12.0,3200,2.95844814144975,3.08171681401016,2.95844814144975,2.95844814144975,12979.7779660192,0.0,1.0
1994-02-15,12.0,12.5,11.0,12.0,49452,2.95844814144975,3.08171681401016,2.71191079632894,2.95844814144975,200586.24374237,0.0,1.0
1994-02-16,13.5,13.75,12.0,12.0,75763,3.32825415913097,3.38988849541118,2.95844814144975,2.95844814144975,307308.411887348,0.0,1.0
1994-02-17,13.0,13.75,13.0,13.75,13244,3.20498548657057,3.38988849541118,3.20498548657057,3.38988849541118,53720.056056862,0.0,1.0
1994-02-18,13.5,13.75,13.0,13.0,3852,3.32825415913097,3.38988849541118,3.20498548657057,3.20498548657057,15624.4077265956,0.0,1.0
1994-02-22,14.0,14.0,13.25,13.25,13985,3.45152283169138,3.45152283169138,3.26661982285077,3.26661982285077,56725.6858921183,0.0,1.0
1994-02-23,14.5,15.25,13.75,15.25,15230,3.57479150425179,3.7596945130924,3.38988849541118,3.7596945130924,61775.6307570226,0.0,1.0
1994-02-24,14.5,14.5,13.5,13.75,11585,3.57479150425179,3.57479150425179,3.32825415913097,3.38988849541118,46990.8524176039,0.0,1.0
1994-02-25,14.0,14.5,13.5,14.0,1452,3.45152283169138,3.57479150425179,3.32825415913097,3.45152283169138,5889.57425208122,0.0,1.0
1994-02-28,13.75,14.5,13.5,13.5,2963,3.38988849541118,3.57479150425179,3.32825415913097,3.32825415913097,12018.4631604109,0.0,1.0
1994-03-01,14.25,14.5,13.5,14.0,15852,3.51315716797158,3.57479150425179,3.32825415913097,3.45152283169138,64298.5750991677,0.0,1.0
1994-03-02,14.5,15.0,13.5,13.5,15585,3.57479150425179,3.69806017681219,3.32825415913097,3.32825415913097,63215.5748751279,0.0,1.0
1994-03-03,13.75,15.5,13.75,15.5,4978,3.38988849541118,3.8213288493726,3.38988849541118,3.8213288493726,20191.6670983886,0.0,1.0
1994-03-04,14.0,15.25,13.75,13.75,5630,3.45152283169138,3.7596945130924,3.38988849541118,3.38988849541118,22836.296858965,0.0,1.0
1994-03-07,14.0,14.0,13.75,13.75,1867,3.45152283169138,3.45152283169138,3.38988849541118,3.38988849541118,7572.88920704933,0.0,1.0
1994-03-08,14.5,15.25,13.75,13.75,4444,3.57479150425179,3.7596945130924,3.38988849541118,3.38988849541118,18025.6666503092,0.0,1.0
1994-03-09,14.62,15.12,14.0,14.0,10844,3.60437598566628,3.72764465822669,3.45152283169138,3.45152283169138,43985.2225823476,0.0,1.0
1994-03-10,14.0,14.0,14.0,14.0,267,3.45152283169138,3.45152283169138,3.45152283169138,3.45152283169138,1083.00022403973,0.0,1.0
1994-03-11,14.25,15.5,14.0,14.0,18044,3.51315716797158,3.8213288493726,3.45152283169138,3.45152283169138,73189.7230058909,0.0,1.0
1994-03-14,14.0,15.5,14.0,15.5,2785,3.45152283169138,3.8213288493726,3.45152283169138,3.8213288493726,11296.4630110511,0.0,1.0
1994-03-15,14.0,15.5,14.0,15.5,5185,3.45152283169138,3.8213288493726,3.45152283169138,3.8213288493726,21031.2964855655,0.0,1.0
1994-03-16,14.5,15.25,14.0,14.0,3230,3.57479150425179,3.7596945130924,3.45152283169138,3.45152283169138,13101.4633844506,0.0,1.0
1994-03-17,14.62,15.25,14.0,15.25,8030,3.60437598566628,3.7596945130924,3.45152283169138,3.7596945130924,32571.1303334795,0.0,1.0
1994-03-18,14.62,14.62,14.0,14.0,800,3.60437598566628,3.60437598566628,3.45152283169138,3.45152283169138,3244.94449150481,0.0,1.0
1994-03-21,14.75,14.75,14.0,14.5,13630,3.63642584053199,3.63642584053199,3.45152283169138,3.57479150425179,55285.7417740131,0.0,1.0
1994-03-22,14.0,14.5,14.0,14.0,7644,3.45152283169138,3.57479150425179,3.45152283169138,3.45152283169138,31005.4446163284,0.0,1.0
1994-03-23,14.0,15.0,14.0,14.5,17985,3.45152283169138,3.69806017681219,3.45152283169138,3.57479150425179,72950.4083496423,0.0,1.0
1994-03-24,14.62,15.0,14.25,14.25,12030,3.60437598566628,3.69806017681219,3.51315716797158,3.51315716797158,48795.8527910035,0.0,1.0
1994-03-25,14.5,15.25,14.5,14.5,1778,3.57479150425179,3.7596945130924,3.57479150425179,3.57479150425179,7211.88913236942,0.0,1.0
1994-03-28,14.0,14.25,14.0,14.25,2963,3.45152283169138,3.51315716797158,3.45152283169138,3.51315716797158,12018.4631604109,0.0,1.0
1994-03-29,14.0,14.75,14.0,14.75,830,3.45152283169138,3.63642584053199,3.45152283169138,3.63642584053199,3366.62990993623,0.0,1.0
1994-03-30,13.0,14.75,13.0,14.75,32385,3.20498548657057,3.63642584053199,3.20498548657057,3.63642584053199,131359.409196729,0.0,1.0
1994-03-31,13.37,13.75,13.0,13.75,13452,3.29620430426527,3.38988849541118,3.20498548657057,3.38988849541118,54563.7416246532,0.0,1.0
1994-04-04,13.0,13.5,12.5,13.25,4444,3.20498548657057,3.32825415913097,3.08171681401016,3.26661982285077,18025.6666503092,0.0,1.0
1994-04-05,13.5,14.25,13.0,14.25,12563,3.32825415913097,3.51315716797158,3.20498548657057,3.51315716797158,50957.7970584686,0.0,1.0
1994-04-06,13.5,14.5,13.5,14.5,22163,3.32825415913097,3.57479150425179,3.32825415913097,3.57479150425179,89897.1309565262,0.0,1.0
1994-04-07,13.5,14.0,13.5,14.0,1600,3.32825415913097,3.45152283169138,3.32825415913097,3.45152283169138,6489.88898300961,0.0,1.0
1994-04-08,13.75,14.0,13.25,14.0,14785,3.38988849541118,3.45152283169138,3.26661982285077,3.45152283169138,59970.6303836231,0.0,1.0
1994-04-11,13.0,13.75,13.0,13.75,14578,3.20498548657057,3.38988849541118,3.20498548657057,3.38988849541118,59131.0009964462,0.0,1.0
1994-04-12,13.0,13.75,12.0,13.0,21244,3.20498548657057,3.38988849541118,2.95844814144975,3.20498548657057,86169.50097191,0.0,1.0
1994-04-13,12.5,13.0,12.5,12.5,2667,3.08171681401016,3.20498548657057,3.08171681401016,3.08171681401016,10817.8336985541,0.0,1.0
1994-04-14,12.5,13.37,12.5,13.0,9778,3.08171681401016,3.29620430426527,3.08171681401016,3.20498548657057,39661.3340474175,0.0,1.0
1994-04-15,12.5,12.75,12.5,12.75,800,3.08171681401016,3.14335115029036,3.08171681401016,3.14335115029036,3244.9444915048,0.0,1.0
1994-04-18,12.5,13.5,12.5,13.5,2963,3.08171681401016,3.32825415913097,3.08171681401016,3.32825415913097,12018.4631604109,0.0,1.0
1994-04-19,12.0,13.0,12.0,12.62,2785,2.95844814144975,3.20498548657057,2.95844814144975,3.11130129542466,11296.4630110511,0.0,1.0
1994-04-20,14.5,14.5,12.5,12.5,66163,3.57479150425179,3.57479150425179,3.08171681401016,3.08171681401016,268369.07798929,0.0,1.0
1994-04-21,13.75,14.5,13.5,14.0,19378,3.38988849541118,3.57479150425179,3.32825415913097,3.45152283169138,78600.667945475,0.0,1.0
1994-04-22,13.25,14.0,13.0,14.0,6667,3.26661982285077,3.45152283169138,3.20498548657057,3.45152283169138,27042.5561560781,0.0,1.0
1994-04-25,13.25,14.25,13.25,13.25,9363,3.26661982285077,3.51315716797158,3.26661982285077,3.26661982285077,37978.0190924493,0.0,1.0
1994-04-26,13.5,14.0,13.0,13.25,14400,3.32825415913097,3.45152283169138,3.20498548657057,3.26661982285077,58409.0008470865,0.0,1.0
1994-04-28,13.0,14.0,13.0,14.0,5630,3.20498548657057,3.45152283169138,3.20498548657057,3.45152283169138,22836.296858965,0.0,1.0
1994-04-29,13.25,13.25,13.25,13.25,1185,3.26661982285077,3.26661982285077,3.26661982285077,3.26661982285077,4806.57402804149,0.0,1.0
1994-05-02,13.25,14.25,13.25,13.75,1363,3.26661982285077,3.51315716797158,3.26661982285077,3.38988849541118,5528.57417740131,0.0,1.0
1994-05-03,13.25,13.25,13.25,13.25,0,3.26661982285077,3.26661982285077,3.26661982285077,3.26661982285077,0,0.0,1.0
1994-05-04,13.25,13.25,13.25,13.25,385,3.26661982285077,3.26661982285077,3.26661982285077,3.26661982285077,1561.62953653669,0.0,1.0
1994-05-05,13.75,13.87,13.5,13.87,4652,3.38988849541118,3.41947297682567,3.32825415913097,3.41947297682567,18869.3522181004,0.0,1.0
1994-05-06,13.0,13.5,13.0,13.5,1363,3.20498548657057,3.32825415913097,3.20498548657057,3.32825415913097,5528.5741774013,0.0,1.0
1994-05-09,13.0,14.0,13.0,14.0,4267,3.20498548657057,3.45152283169138,3.20498548657057,3.45152283169138,17307.7226815637,0.0,1.0
1994-05-10,13.0,13.0,13.0,13.0,0,3.20498548657057,3.20498548657057,3.20498548657057,3.20498548657057,0,0.0,1.0
1994-05-11,12.0,13.25,12.0,13.0,6844,2.95844814144975,3.26661982285077,2.95844814144975,3.20498548657057,27760.5001248236,0.0,1.0
1994-05-12,12.0,13.0,12.0,13.0,563,2.95844814144975,3.20498548657057,2.95844814144975,3.20498548657057,2283.62968589651,0.0,1.0
1994-05-13,12.5,13.25,12.0,13.25,33600,3.08171681401016,3.26661982285077,2.95844814144975,3.26661982285077,136287.668643202,0.0,1.0
1994-05-16,12.25,12.25,10.75,12.25,11200,3.02008247772996,3.02008247772996,2.65027646004874,3.02008247772996,45429.2228810672,0.0,1.0
1994-05-17,11.5,12.5,11.5,12.5,3852,2.83517946888935,3.08171681401016,2.83517946888935,3.08171681401016,15624.4077265956,0.0,1.0
1994-05-18,12.5,12.5,11.5,12.0,1363,3.08171681401016,3.08171681401016,2.83517946888935,2.95844814144975,5528.57417740131,0.0,1.0
1994-05-19,13.0,13.0,12.0,12.0,6252,3.20498548657057,3.20498548657057,2.95844814144975,2.95844814144975,25359.24120111,0.0,1.0
1994-05-20,12.25,13.0,12.25,13.0,5867,3.02008247772996,3.20498548657057,3.02008247772996,3.20498548657057,23797.6116645733,0.0,1.0
1994-05-23,12.5,12.5,12.25,12.25,1067,3.08171681401016,3.08171681401016,3.02008247772996,3.02008247772996,4327.94471554453,0.0,1.0
1994-05-24,12.5,12.75,12.5,12.62,20267,3.08171681401016,3.14335115029036,3.08171681401016,3.11130129542466,82206.6125116598,0.0,1.0
1994-05-25,12.75,12.75,12.75,12.75,444,3.14335115029036,3.14335115029036,3.14335115029036,3.14335115029036,1800.94419278517,0.0,1.0
1994-05-26,12.5,12.75,12.5,12.75,1363,3.08171681401016,3.14335115029036,3.08171681401016,3.14335115029036,5528.57417740131,0.0,1.0
1994-05-27,12.75,12.75,12.5,12.5,10785,3.14335115029036,3.14335115029036,3.08171681401016,3.08171681401016,43745.9079260992,0.0,1.0
1994-05-31,12.75,12.75,12.75,12.75,1600,3.14335115029036,3.14335115029036,3.14335115029036,3.14335115029036,6489.88898300961,0.0,1.0
1994-06-01,12.62,12.75,12.5,12.75,20830,3.11130129542466,3.14335115029036,3.08171681401016,3.14335115029036,84490.2421975562,0.0,1.0
1994-06-02,12.62,12.75,12.5,12.75,6578,3.11130129542466,3.14335115029036,3.08171681401016,3.14335115029036,26681.5560813982,0.0,1.0
1994-06-03,12.75,12.75,12.5,12.5,1185,3.14335115029036,3.14335115029036,3.08171681401016,3.08171681401016,4806.57402804149,0.0,1.0
1994-06-06,12.5,12.75,12.5,12.75,10844,3.08171681401016,3.14335115029036,3.08171681401016,3.14335115029036,43985.2225823476,0.0,1.0
1994-06-07,12.75,12.75,12.5,12.5,29067,3.14335115029036,3.14335115029036,3.08171681401016,3.08171681401016,117901.001918213,0.0,1.0
1994-06-08,12.5,12.75,12.5,12.75,4030,3.08171681401016,3.14335115029036,3.08171681401016,3.14335115029036,16346.4078759554,0.0,1.0
1994-06-09,12.75,12.75,12.5,12.62,5067,3.14335115029036,3.14335115029036,3.08171681401016,3.11130129542466,20552.6671730686,0.0,1.0
1994-06-10,12.5,12.5,12.5,12.5,30,3.08171681401016,3.08171681401016,3.08171681401016,3.08171681401016,121.68541843143,0.0,1.0
1994-06-13,12.75,12.75,12.5,12.5,6963,3.14335115029036,3.14335115029036,3.08171681401016,3.08171681401016,28243.185617935,0.0,1.0
1994-06-14,12.62,12.75,12.62,12.75,20652,3.11130129542466,3.14335115029036,3.11130129542466,3.14335115029036,83768.2420481964,0.0,1.0
1994-06-15,14.0,14.0,12.5,12.5,28652,3.45152283169138,3.45152283169138,3.08171681401016,3.08171681401016,116217.686963244,0.0,1.0
1994-06-16,13.0,13.0,12.75,12.75,4444,3.20498548657057,3.20498548657057,3.14335115029036,3.14335115029036,18025.6666503092,0.0,1.0
1994-06-17,13.0,14.0,13.0,14.0,1067,3.20498548657057,3.45152283169138,3.20498548657057,3.45152283169138,4327.94471554453,0.0,1.0
1994-06-20,14.0,14.0,14.0,14.0,30,3.45152283169138,3.45152283169138,3.45152283169138,3.45152283169138,121.68541843143,0.0,1.0
1994-06-21,13.0,14.0,13.0,13.0,7378,3.20498548657057,3.45152283169138,3.20498548657057,3.20498548657057,29926.500572903,0.0,1.0
1994-06-22,13.0,14.0,13.0,14.0,563,3.20498548657057,3.45152283169138,3.20498548657057,3.45152283169138,2283.6296858965,0.0,1.0
1994-06-23,13.0,14.0,13.0,13.0,3585,3.20498548657057,3.45152283169138,3.20498548657057,3.20498548657057,14541.4075025559,0.0,1.0
1994-06-24,12.25,13.37,12.25,13.0,4030,3.02008247772996,3.29620430426527,3.02008247772996,3.20498548657057,16346.4078759554,0.0,1.0
1994-06-27,13.5,13.5,12.25,13.5,1363,3.32825415913097,3.32825415913097,3.02008247772996,3.32825415913097,5528.57417740131,0.0,1.0
1994-06-28,12.75,13.5,12.75,13.5,563,3.14335115029036,3.32825415913097,3.14335115029036,3.32825415913097,2283.62968589651,0.0,1.0
1994-06-29,13.0,13.0,12.75,12.75,5452,3.20498548657057,3.20498548657057,3.14335115029036,3.14335115029036,22114.2967096052,0.0,1.0
1994-06-30,12.75,13.0,12.75,13.0,3052,3.14335115029036,3.20498548657057,3.14335115029036,3.20498548657057,12379.4632350908,0.0,1.0
1994-07-01,12.75,12.75,12.75,12.75,30,3.14335115029036,3.14335115029036,3.14335115029036,3.14335115029036,121.68541843143,0.0,1.0
1994-07-05,13.5,13.5,12.75,13.5,15052,3.32825415913097,3.32825415913097,3.14335115029036,3.32825415913097,61053.6306076629,0.0,1.0
1994-07-06,13.0,13.25,12.75,13.0,18400,3.20498548657057,3.26661982285077,3.14335115029036,3.20498548657057,74633.7233046104,0.0,1.0
1994-07-07,12.5,13.25,12.5,13.25,2044,3.08171681401016,3.26661982285077,3.08171681401016,3.26661982285077,8290.83317579477,0.0,1.0
1994-07-08,12.5,12.87,12.5,12.5,2785,3.08171681401016,3.17293563170486,3.08171681401016,3.08171681401016,11296.4630110511,0.0,1.0
1994-07-11,12.75,13.13,12.5,12.5,26667,3.14335115029036,3.23703534143627,3.08171681401016,3.08171681401016,108166.168443698,0.0,1.0
1994-07-12,13.0,13.13,12.75,12.75,26578,3.20498548657057,3.23703534143627,3.14335115029036,3.14335115029036,107805.168369018,0.0,1.0
1994-07-13,12.75,12.75,12.75,12.75,30,3.14335115029036,3.14335115029036,3.14335115029036,3.14335115029036,121.68541843143,0.0,1.0
1994-07-14,13.13,13.13,12.75,12.75,4563,3.23703534143627,3.23703534143627,3.14335115029036,3.14335115029036,18508.3521434205,0.0,1.0
1994-07-15,13.0,13.5,12.75,13.5,4830,3.20498548657057,3.32825415913097,3.14335115029036,3.32825415913097,19591.3523674602,0.0,1.0
1994-07-18,13.0,13.5,12.75,13.5,12800,3.20498548657057,3.32825415913097,3.14335115029036,3.32825415913097,51919.1118640768,0.0,1.0
1994-07-19,14.0,14.5,13.0,13.25,29452,3.45152283169138,3.57479150425179,3.20498548657057,3.26661982285077,119462.631454749,0.0,1.0
1994-07-20,13.75,14.5,13.75,14.5,34400,3.38988849541118,3.57479150425179,3.38988849541118,3.57479150425179,139532.613134706,0.0,1.0
1994-07-21,13.87,14.25,13.75,13.75,33867,3.41947297682567,3.51315716797158,3.38988849541118,3.38988849541118,137370.668867242,0.0,1.0
1994-07-22,13.75,14.25,13.75,14.13,3052,3.38988849541118,3.51315716797158,3.38988849541118,3.48357268655709,12379.4632350908,0.0,1.0
1994-07-25,13.87,14.0,13.75,13.75,8830,3.41947297682567,3.45152283169138,3.38988849541118,3.38988849541118,35816.0748249843,0.0,1.0
1994-07-26,13.75,14.5,13.75,14.5,31644,3.38988849541118,3.57479150425179,3.38988849541118,3.57479150425179,128353.779361472,0.0,1.0
1994-07-27,13.5,13.75,13.5,13.75,2044,3.32825415913097,3.38988849541118,3.32825415913097,3.38988849541118,8290.83317579478,0.0,1.0
1994-07-28,13.75,14.25,13.25,13.25,1363,3.38988849541118,3.51315716797158,3.26661982285077,3.26661982285077,5528.5741774013,0.0,1.0
1994-07-29,13.25,14.25,13.25,14.0,3763,3.26661982285077,3.51315716797158,3.26661982285077,3.45152283169138,15263.4076519157,0.0,1.0
1994-08-01,13.5,13.5,13.5,13.5,4000,3.32825415913097,3.32825415913097,3.32825415913097,3.32825415913097,16224.722457524,0.0,1.0
1994-08-02,14.5,14.5,13.5,13.5,26044,3.57479150425179,3.57479150425179,3.32825415913097,3.32825415913097,105639.167920939,0.0,1.0
1994-08-03,14.0,14.75,13.75,13.75,36267,3.45152283169138,3.63642584053199,3.38988849541118,3.38988849541118,147105.502341756,0.0,1.0
1994-08-04,14.0,14.38,14.0,14.0,18785,3.45152283169138,3.54520702283729,3.45152283169138,3.45152283169138,76195.3528411471,0.0,1.0
1994-08-05,14.75,14.75,14.0,14.0,1185,3.63642584053199,3.63642584053199,3.45152283169138,3.45152283169138,4806.57402804149,0.0,1.0
1994-08-08,14.5,14.75,14.25,14.75,51852,3.57479150425179,3.63642584053199,3.51315716797158,3.63642584053199,210321.077216884,0.0,1.0
1994-08-09,14.25,14.75,14.25,14.25,5452,3.51315716797158,3.63642584053199,3.51315716797158,3.51315716797158,22114.2967096052,0.0,1.0
1994-08-10,14.25,14.5,14.25,14.25,7644,3.51315716797158,3.57479150425179,3.51315716797158,3.51315716797158,31005.4446163284,0.0,1.0
1994-08-11,14.25,14.25,14.25,14.25,1067,3.51315716797158,3.51315716797158,3.51315716797158,3.51315716797158,4327.94471554453,0.0,1.0
1994-08-12,14.75,14.75,14.25,14.25,5185,3.63642584053199,3.63642584053199,3.51315716797158,3.51315716797158,21031.2964855655,0.0,1.0
1994-08-15,14.75,14.75,14.25,14.25,5067,3.63642584053199,3.63642584053199,3.51315716797158,3.51315716797158,20552.6671730685,0.0,1.0
1994-08-16,14.25,14.5,14.25,14.38,20030,3.51315716797158,3.57479150425179,3.51315716797158,3.54520702283729,81245.2977060516,0.0,1.0
1994-08-17,16.0,16.0,14.25,14.25,145067,3.94459752193301,3.94459752193301,3.51315716797158,3.51315716797158,588417.953186408,0.0,1.0
1994-08-18,16.37,16.5,15.25,15.5,29630,4.03581633962771,4.06786619449341,3.7596945130924,3.8213288493726,120184.631604109,0.0,1.0
1994-08-19,16.53,17.0,16.25,16.5,21985,4.07526231484704,4.19113486705382,4.00623185821321,4.06786619449341,89175.1308071663,0.0,1.0
1994-08-22,16.25,17.0,16.0,16.25,24385,4.00623185821321,4.19113486705382,3.94459752193301,4.00623185821321,98909.9642816807,0.0,1.0
1994-08-23,16.25,17.0,16.25,16.25,16652,4.00623185821321,4.19113486705382,4.00623185821321,4.00623185821321,67543.5195906724,0.0,1.0
1994-08-24,16.5,16.5,16.25,16.25,8000,4.06786619449341,4.06786619449341,4.00623185821321,4.00623185821321,32449.444915048,0.0,1.0
1994-08-25,16.25,16.75,16.25,16.25,4267,4.00623185821321,4.12950053077362,4.00623185821321,4.00623185821321,17307.7226815637,0.0,1.0
1994-08-26,16.5,16.75,16.0,16.25,35644,4.06786619449341,4.12950053077362,3.94459752193301,4.00623185821321,144578.501818997,0.0,1.0
1994-08-29,16.25,16.88,16.25,16.25,4978,4.00623185821321,4.16155038563932,4.00623185821321,4.00623185821321,20191.6670983886,0.0,1.0
1994-08-30,16.25,17.25,16.25,16.25,3852,4.00623185821321,4.25276920333402,4.00623185821321,4.00623185821321,15624.4077265956,0.0,1.0
1994-08-31,18.0,18.0,16.75,17.25,43052,4.43767221217463,4.43767221217463,4.12950053077362,4.25276920333402,174626.687810331,0.0,1.0
1994-09-01,17.5,17.62,17.0,17.0,22044,4.31440353961423,4.34398802102872,4.19113486705382,4.19113486705382,89414.4454634147,0.0,1.0
1994-09-02,17.25,17.75,17.25,17.25,9778,4.25276920333402,4.37603787589443,4.25276920333402,4.25276920333402,39661.3340474175,0.0,1.0
1994-09-06,18.25,18.25,17.25,18.0,25185,4.49930654845484,4.49930654845484,4.25276920333402,4.43767221217463,102154.908773185,0.0,1.0
1994-09-07,18.25,18.25,17.75,18.25,11378,4.49930654845484,4.49930654845484,4.37603787589443,4.49930654845484,46151.223030427,0.0,1.0
1994-09-08,18.0,19.0,18.0,18.25,33630,4.43767221217463,4.68420955729544,4.43767221217463,4.49930654845484,136409.354061633,0.0,1.0
1994-09-09,18.19,18.25,17.75,18.0,36178,4.48451430774759,4.49930654845484,4.37603787589443,4.43767221217463,146744.502267076,0.0,1.0
1994-09-12,18.25,18.25,17.75,18.25,19230,4.49930654845484,4.49930654845484,4.37603787589443,4.49930654845484,78000.3532145466,0.0,1.0
1994-09-13,18.25,18.25,17.75,18.25,5630,4.49930654845484,4.49930654845484,4.37603787589443,4.49930654845484,22836.296858965,0.0,1.0
1994-09-14,17.5,18.0,17.5,17.75,46400,4.31440353961423,4.43767221217463,4.31440353961423,4.37603787589443,188206.780507278,0.0,1.0
1994-09-15,17.75,18.0,17.5,17.5,16563,4.37603787589443,4.43767221217463,4.31440353961423,4.31440353961423,67182.5195159925,0.0,1.0
1994-09-16,17.5,17.75,17.5,17.5,34578,4.31440353961423,4.37603787589443,4.31440353961423,4.31440353961423,140254.613284066,0.0,1.0
1994-09-19,17.75,18.0,17.25,17.25,6430,4.37603787589443,4.43767221217463,4.25276920333402,4.25276920333402,26081.2413504698,0.0,1.0
1994-09-20,17.75,17.75,17.25,17.5,121630,4.37603787589443,4.37603787589443,4.25276920333402,4.31440353961423,493353.248127161,0.0,1.0
1994-09-21,17.25,17.25,17.25,17.25,830,4.25276920333402,4.25276920333402,4.25276920333402,4.25276920333402,3366.62990993623,0.0,1.0
1994-09-22,17.5,17.5,17.25,17.25,1244,4.31440353961423,4.31440353961423,4.25276920333402,4.25276920333402,5045.88868428996,0.0,1.0
1994-09-23,17.25,17.5,17.25,17.5,10163,4.25276920333402,4.31440353961423,4.25276920333402,4.31440353961423,41222.9635839542,0.0,1.0
1994-09-26,17.25,17.25,17.25,17.25,267,4.25276920333402,4.25276920333402,4.25276920333402,4.25276920333402,1083.00022403973,0.0,1.0
1994-09-27,17.62,18.0,17.25,17.25,7763,4.34398802102872,4.43767221217463,4.25276920333402,4.25276920333402,31488.1301094397,0.0,1.0
1994-09-28,18.0,18.0,17.25,17.25,4652,4.43767221217463,4.43767221217463,4.25276920333402,4.25276920333402,18869.3522181004,0.0,1.0
1994-09-29,17.75,18.0,17.25,18.0,13867,4.37603787589443,4.43767221217463,4.25276920333402,4.43767221217463,56247.0565796213,0.0,1.0
1994-09-30,18.75,18.75,17.25,18.0,35763,4.62257522101524,4.62257522101524,4.25276920333402,4.43767221217463,145061.187312108,0.0,1.0
1994-10-03,18.25,18.75,18.0,18.0,4385,4.49930654845484,4.62257522101524,4.43767221217463,4.43767221217463,17786.3519940607,0.0,1.0
1994-10-04,19.75,20.0,18.25,19.0,73452,4.86911256613605,4.93074690241626,4.49930654845484,4.68420955729544,297934.578487514,0.0,1.0
1994-10-05,20.0,20.25,19.25,19.75,58844,4.93074690241626,4.99238123869646,4.74584389357565,4.86911256613605,238681.892072636,0.0,1.0
1994-10-06,21.25,22.0,19.75,19.75,147052,5.23891858381727,5.42382159265788,4.86911256613605,4.86911256613605,596469.471705956,0.0,1.0
1994-10-07,20.5,21.75,20.0,21.25,76652,5.05401557497666,5.36218725637768,4.93074690241626,5.23891858381727,310914.356453533,0.0,1.0
1994-10-10,20.5,20.5,19.75,20.0,24652,5.05401557497666,5.05401557497666,4.86911256613605,4.93074690241626,99992.9645057206,0.0,1.0
1994-10-11,19.25,20.5,19.25,20.5,25185,4.74584389357565,5.05401557497666,4.74584389357565,5.05401557497666,102154.908773185,0.0,1.0
1994-10-12,19.75,20.75,19.5,20.0,59052,4.86911256613605,5.11564991125687,4.80747822985585,4.93074690241626,239525.577640427,0.0,1.0
1994-10-13,19.75,20.0,19.75,19.75,25630,4.86911256613605,4.93074690241626,4.86911256613605,4.86911256613605,103959.909146585,0.0,1.0
1994-10-14,19.25,19.75,19.25,19.75,12267,4.74584389357565,4.86911256613605,4.74584389357565,4.86911256613605,49757.1675966117,0.0,1.0
1994-10-17,19.75,19.75,19.25,19.75,2667,4.86911256613605,4.86911256613605,4.74584389357565,4.86911256613605,10817.8336985541,0.0,1.0
1994-10-18,19.75,19.75,19.25,19.5,10163,4.86911256613605,4.86911256613605,4.74584389357565,4.80747822985585,41222.9635839542,0.0,1.0
1994-10-19,21.87,21.87,19.5,19.5,147585,5.39177173779218,5.39177173779218,4.80747822985585,4.80747822985585,598631.41597342,0.0,1.0
1994-10-20,21.75,22.25,21.0,22.25,195763,5.36218725637768,5.48545592893809,5.17728424753707,5.48545592893809,794050.085613068,0.0,1.0
1994-10-21,22.0,22.0,21.25,21.75,29244,5.42382159265788,5.42382159265788,5.23891858381727,5.36218725637768,118618.945886958,0.0,1.0
1994-10-24,21.75,22.0,21.5,21.75,50044,5.36218725637768,5.42382159265788,5.30055292009748,5.36218725637768,202987.502666083,0.0,1.0
1994-10-25,21.0,21.87,21.0,21.75,64178,5.17728424753707,5.39177173779218,5.17728424753707,5.36218725637768,260317.559469744,0.0,1.0
1994-10-26,21.75,21.75,21.0,21.0,30252,5.36218725637768,5.36218725637768,5.17728424753707,5.17728424753707,122707.575946254,0.0,1.0
1994-10-27,21.5,22.0,21.5,21.75,3230,5.30055292009748,5.42382159265788,5.30055292009748,5.36218725637768,13101.4633844506,0.0,1.0
1994-10-28,21.63,22.0,21.5,21.5,10430,5.33260277496318,5.42382159265788,5.30055292009748,5.30055292009748,42305.9638079939,0.0,1.0
1994-10-31,21.63,22.0,21.25,21.5,34785,5.33260277496318,5.42382159265788,5.23891858381727,5.30055292009748,141094.242671243,0.0,1.0
1994-11-01,22.0,22.0,21.25,22.0,27467,5.42382159265788,5.42382159265788,5.23891858381727,5.42382159265788,111411.112935203,0.0,1.0
1994-11-02,21.25,21.75,21.25,21.25,6044,5.23891858381727,5.36218725637768,5.23891858381727,5.23891858381727,24515.5556333188,0.0,1.0
1994-11-03,21.25,21.5,21.25,21.25,5985,5.23891858381727,5.30055292009748,5.23891858381727,5.23891858381727,24276.2409770703,0.0,1.0
1994-11-04,23.25,24.0,21.25,21.25,111644,5.7319932740589,5.91689628289951,5.23891858381727,5.23891858381727,452848.228511953,0.0,1.0
1994-11-07,24.5,25.25,22.75,23.25,61363,6.04016495545992,6.22506796430052,5.60872460149849,5.7319932740589,248899.411040261,0.0,1.0
1994-11-08,25.75,26.0,24.0,24.75,63052,6.34833663686093,6.40997097314114,5.91689628289951,6.10179929174012,255750.300097951,0.0,1.0
1994-11-09,27.13,27.5,24.5,26.0,170400,6.68855817312765,6.77977699082235,6.04016495545992,6.40997097314114,691173.176690523,0.0,1.0
1994-11-10,27.13,27.5,25.25,26.75,211644,6.68855817312765,6.77977699082235,6.22506796430052,6.59487398198174,858466.289950053,0.0,1.0
1994-11-11,26.5,27.25,25.75,26.75,111585,6.53323964570154,6.71814265454215,6.34833663686093,6.59487398198174,452608.913855704,0.0,1.0
1994-11-14,25.5,26.12,25.25,26.12,81985,6.28670230058073,6.43955545455563,6.22506796430052,6.43955545455563,332545.967670026,0.0,1.0
1994-11-15,26.0,26.5,25.25,25.25,154430,6.40997097314114,6.53323964570154,6.22506796430052,6.22506796430052,626395.972278858,0.0,1.0
1994-11-16,26.0,26.5,25.25,26.0,40563,6.40997097314114,6.53323964570154,6.22506796430052,6.40997097314114,164530.854261136,0.0,1.0
1994-11-17,26.25,26.25,25.5,26.25,70430,6.47160530942134,6.47160530942134,6.28670230058073,6.47160530942134,285676.800670854,0.0,1.0
1994-11-18,26.25,26.25,25.75,25.75,1985,6.47160530942134,6.47160530942134,6.34833663686093,6.34833663686093,8051.51851954629,0.0,1.0
1994-11-21,25.75,26.25,25.75,25.75,4178,6.34833663686093,6.47160530942134,6.34833663686093,6.34833663686093,16946.7226068838,0.0,1.0
1994-11-22,25.25,26.25,25.25,26.25,12652,6.22506796430052,6.47160530942134,6.22506796430052,6.47160530942134,51318.7971331485,0.0,1.0
1994-11-23,23.5,25.25,21.75,24.75,62400,5.7936276103391,6.22506796430052,5.36218725637768,6.10179929174012,253105.670337375,0.0,1.0
1994-11-25,23.5,23.75,22.75,23.5,18252,5.7936276103391,5.85526194661931,5.60872460149849,5.7936276103391,74033.4085736821,0.0,1.0
1994-11-28,24.75,25.75,23.25,23.25,36385,6.10179929174012,6.34833663686093,5.7319932740589,5.7319932740589,147584.131654253,0.0,1.0
1994-11-29,25.5,26.25,24.75,25.5,26163,6.28670230058073,6.47160530942134,6.10179929174012,6.28670230058073,106121.85341405,0.0,1.0
1994-11-30,24.75,25.75,24.75,25.5,23763,6.10179929174012,6.34833663686093,6.10179929174012,6.28670230058073,96387.0199395357,0.0,1.0
1994-12-01,24.5,25.5,24.5,24.75,5185,6.04016495545992,6.28670230058073,6.04016495545992,6.10179929174012,21031.2964855655,0.0,1.0
1994-12-02,23.5,24.5,23.25,24.5,29867,5.7936276103391,6.04016495545992,5.7319932740589,6.04016495545992,121145.946409717,0.0,1.0
1994-12-05,22.75,23.75,22.25,23.75,37452,5.60872460149849,5.85526194661931,5.48545592893809,5.85526194661931,151912.076369797,0.0,1.0
1994-12-06,26.25,26.25,21.5,22.25,171467,6.47160530942134,6.47160530942134,5.30055292009748,5.48545592893809,695501.121406067,0.0,1.0
1994-12-07,25.0,26.25,25.0,26.25,39763,6.16343362802032,6.47160530942134,6.16343362802032,6.47160530942134,161285.909769632,0.0,1.0
1994-12-08,24.63,25.25,24.25,25.0,58252,6.07221481032562,6.22506796430052,5.97853061917971,6.16343362802032,236280.633148922,0.0,1.0
1994-12-09,24.63,24.75,24.0,24.25,41363,6.07221481032562,6.10179929174012,5.91689628289951,5.97853061917971,167775.798752641,0.0,1.0
1994-12-12,24.75,24.75,24.5,24.75,1778,6.10179929174012,6.10179929174012,6.04016495545992,6.10179929174012,7211.88913236942,0.0,1.0
1994-12-13,25.5,25.5,24.75,24.75,11852,6.28670230058073,6.28670230058073,6.10179929174012,6.10179929174012,48073.8526416436,0.0,1.0
1994-12-14,26.12,26.25,24.75,24.75,21067,6.43955545455563,6.47160530942134,6.10179929174012,6.10179929174012,85451.5570031646,0.0,1.0
1994-12-15,26.5,26.87,25.5,26.25,17363,6.53323964570154,6.62445846339624,6.28670230058073,6.47160530942134,70427.4640074974,0.0,1.0
1994-12-16,26.5,27.0,26.25,26.25,31852,6.53323964570154,6.65650831826195,6.47160530942134,6.47160530942134,129197.464929264,0.0,1.0
1994-12-19,27.25,27.75,26.5,27.25,79852,6.71814265454215,6.84141132710256,6.53323964570154,6.71814265454215,323894.134419552,0.0,1.0
1994-12-20,28.25,28.5,27.0,27.5,41867,6.96467999966296,7.02631433594317,6.65650831826195,6.77977699082235,169820.11378229,0.0,1.0
1994-12-21,28.75,29.0,28.0,28.0,75585,7.08794867222337,7.14958300850357,6.90304566338276,6.90304566338276,306586.411737988,0.0,1.0
1994-12-22,28.5,28.75,28.25,28.75,18963,7.02631433594317,7.08794867222337,6.96467999966296,7.08794867222337,76917.3529905069,0.0,1.0
1994-12-23,28.5,28.75,28.25,28.25,10578,7.02631433594317,7.08794867222337,6.96467999966296,6.96467999966296,42906.2785389222,0.0,1.0
1994-12-27,28.38,28.75,28.25,28.25,5185,6.99672985452867,7.08794867222337,6.96467999966296,6.96467999966296,21031.2964855655,0.0,1.0
1994-12-28,19.5,19.75,18.5,18.5,20652,7.21121734478378,7.30366884920408,6.84141132710256,6.84141132710256,55845.4946987976,0.0,1.5
1994-12-29,20.12,20.25,19.5,19.75,81867,7.44049707574613,7.48857185804469,7.21121734478378,7.30366884920408,221378.225571686,0.0,1.0
1994-12-30,19.87,20.5,19.75,20.5,14444,7.34804557132583,7.581023362465,7.30366884920408,7.581023362465,39058.3151960795,0.0,1.0
1995-01-03,20.0,20.5,19.75,19.75,17778,7.39612035362439,7.581023362465,7.30366884920408,7.30366884920408,48073.8526416436,0.0,1.0
1995-01-04,19.75,20.5,19.75,20.5,12578,7.30366884920408,7.581023362465,7.30366884920408,7.581023362465,34012.4265117895,0.0,1.0
1995-01-05,19.75,20.25,19.75,20.25,19644,7.30366884920408,7.48857185804469,7.30366884920408,7.48857185804469,53119.7413259336,0.0,1.0
1995-01-06,19.0,19.5,17.75,19.5,89644,7.02631433594317,7.21121734478378,6.56405681384164,7.21121734478378,242408.169997047,0.0,1.0
1995-01-09,19.25,19.75,18.75,19.0,27600,7.11876584036347,7.30366884920408,6.93386283152286,7.02631433594317,74633.7233046105,0.0,1.0
1995-01-10,19.0,20.0,19.0,20.0,6044,7.02631433594317,7.39612035362439,7.02631433594317,7.39612035362439,16343.7037555458,0.0,1.0
1995-01-11,18.75,19.5,18.75,19.25,7067,6.93386283152286,7.21121734478378,6.93386283152286,7.11876584036347,19110.0189345537,0.0,1.0
1995-01-12,18.5,19.5,18.5,18.5,9067,6.84141132710256,7.21121734478378,6.84141132710256,6.84141132710256,24518.2597537284,0.0,1.0
1995-01-13,19.5,19.5,18.5,19.0,7600,7.21121734478378,7.21121734478378,6.84141132710256,7.02631433594317,20551.3151128637,0.0,1.0
1995-01-16,18.75,19.5,18.5,19.5,10044,6.93386283152286,7.21121734478378,6.84141132710256,7.21121734478378,27160.1853938952,0.0,1.0
1995-01-17,18.75,19.25,18.5,18.5,9200,6.93386283152286,7.11876584036347,6.84141132710256,6.84141132710256,24877.9077682035,0.0,1.0
1995-01-18,19.62,19.75,18.5,18.5,26800,7.25559406690552,7.30366884920408,6.84141132710256,6.84141132710256,72470.4269769406,0.0,1.0
1995-01-19,19.25,20.0,19.0,19.0,7200,7.11876584036347,7.39612035362439,7.02631433594317,7.02631433594317,19469.6669490288,0.0,1.0
1995-01-20,20.0,20.0,19.25,19.25,20044,7.39612035362439,7.39612035362439,7.11876584036347,7.11876584036347,54201.3894897685,0.0,1.0
1995-01-23,19.75,19.75,19.62,19.75,267,7.30366884920408,7.30366884920408,7.25559406690552,7.30366884920408,722.000149359818,0.0,1.0
1995-01-24,19.5,20.0,19.25,19.25,4267,7.21121734478378,7.39612035362439,7.11876584036347,7.11876584036347,11538.4817877092,0.0,1.0
1995-01-25,20.0,20.0,19.25,20.0,444,7.39612035362439,7.39612035362439,7.11876584036347,7.39612035362439,1200.62946185678,0.0,1.0
1995-01-26,19.25,20.0,19.25,19.25,9467,7.11876584036347,7.39612035362439,7.11876584036347,7.11876584036347,25599.9079175633,0.0,1.0
1995-01-27,19.25,20.0,19.25,19.25,12978,7.11876584036347,7.39612035362439,7.11876584036347,7.11876584036347,35094.0746756244,0.0,1.0
1995-01-30,20.75,20.75,19.25,19.25,62800,7.6734748668853,7.6734748668853,7.11876584036347,7.11876584036347,169818.761722085,0.0,1.0
1995-01-31,20.75,21.25,20.25,21.0,23467,7.6734748668853,7.85837787572591,7.48857185804469,7.76592637130561,63457.593651786,0.0,1.0
1995-02-01,21.25,22.25,21.0,21.25,35467,7.85837787572591,8.22818389340713,7.76592637130561,7.85837787572591,95907.038566834,0.0,1.0
1995-02-02,21.75,21.75,21.25,21.75,8178,8.04328088456652,8.04328088456652,7.85837787572591,8.04328088456652,22114.2967096052,0.0,1.0
1995-02-03,22.0,22.75,22.0,22.25,89778,8.13573238898683,8.41308690224774,8.13573238898683,8.22818389340713,242770.522131932,0.0,1.0
1995-02-06,21.75,22.75,21.75,22.5,10800,8.04328088456652,8.41308690224774,8.04328088456652,8.32063539782743,29204.5004235432,0.0,1.0
1995-02-07,21.75,22.75,21.75,21.75,5600,8.04328088456652,8.41308690224774,8.04328088456652,8.04328088456652,15143.0742936891,0.0,1.0
1995-02-08,21.5,22.5,21.5,22.0,24800,7.95082938014622,8.32063539782743,7.95082938014622,8.13573238898683,67062.1861577659,0.0,1.0
1995-02-09,21.25,22.0,21.0,22.0,16044,7.85837787572591,8.13573238898683,7.76592637130561,8.13573238898683,43384.9078514192,0.0,1.0
1995-02-10,21.38,21.75,21.0,21.75,44800,7.90645265802447,8.04328088456652,7.76592637130561,8.04328088456652,121144.594349513,0.0,1.0
1995-02-13,21.0,21.5,21.0,21.5,38178,7.76592637130561,7.95082938014622,7.76592637130561,7.95082938014622,103237.908997225,0.0,1.0
1995-02-14,21.38,21.5,21.0,21.5,44578,7.90645265802447,7.95082938014622,7.76592637130561,7.95082938014622,120544.279618584,0.0,1.0
1995-02-15,20.5,21.25,20.0,21.25,30444,7.581023362465,7.85837787572591,7.39612035362439,7.85837787572591,82324.2417494768,0.0,1.0
1995-02-16,20.38,20.75,20.0,20.5,31200,7.53664664034325,7.6734748668853,7.39612035362439,7.581023362465,84368.5567791248,0.0,1.0
1995-02-17,20.0,20.5,19.5,20.5,26578,7.39612035362439,7.581023362465,7.21121734478378,7.581023362465,71870.1122460122,0.0,1.0
1995-02-21,18.75,19.5,18.25,19.5,21067,6.93386283152286,7.21121734478378,6.74895982268225,7.21121734478378,56967.7046687764,0.0,1.0
1995-02-22,17.25,18.5,17.25,18.0,24444,6.37915380500103,6.84141132710256,6.37915380500103,6.65650831826195,66099.5192919528,0.0,1.0
1995-02-23,17.25,18.0,16.75,17.25,56800,6.37915380500103,6.65650831826195,6.19425079616042,6.37915380500103,153594.039264561,0.0,1.0
1995-02-24,18.5,18.5,17.0,17.5,75600,6.84141132710256,6.84141132710256,6.28670230058073,6.47160530942134,204431.502964802,0.0,1.0
1995-02-27,19.0,19.0,17.75,17.75,74044,7.02631433594317,7.02631433594317,6.56405681384164,6.56405681384164,200223.891607485,0.0,1.0
1995-02-28,19.0,19.0,18.5,19.0,29467,7.02631433594317,7.02631433594317,6.84141132710256,7.02631433594317,79682.3161093099,0.0,1.0
1995-03-01,19.5,19.5,18.75,19.0,3600,7.21121734478378,7.21121734478378,6.93386283152286,7.02631433594317,9734.8334745144,0.0,1.0
1995-03-02,19.5,19.5,18.75,18.75,163778,7.21121734478378,7.21121734478378,6.93386283152286,6.93386283152286,442875.432441394,0.0,1.0
1995-03-03,19.31,19.5,19.0,19.0,84800,7.14095420142434,7.21121734478378,7.02631433594317,7.02631433594317,229309.410733006,0.0,1.0
1995-03-06,19.25,19.75,19.0,19.0,44400,7.11876584036347,7.30366884920408,7.02631433594317,7.02631433594317,120062.946185678,0.0,1.0
1995-03-07,18.25,19.25,18.0,19.25,20978,6.74895982268225,7.11876584036347,6.65650831826195,7.11876584036347,56727.0379523231,0.0,1.0
1995-03-08,18.25,18.75,18.25,18.25,3378,6.74895982268225,6.93386283152286,6.74895982268225,6.74895982268225,9134.51874358602,0.0,1.0
1995-03-09,18.75,19.0,17.75,18.25,73378,6.93386283152286,7.02631433594317,6.56405681384164,6.74895982268225,198422.9474147,0.0,1.0
1995-03-10,18.75,19.25,18.5,19.0,93378,6.93386283152286,7.11876584036347,6.84141132710256,7.02631433594317,252505.355606446,0.0,1.0
1995-03-13,18.5,19.0,18.25,18.25,52578,6.84141132710256,7.02631433594317,6.74895982268225,6.74895982268225,142177.242895283,0.0,1.0
1995-03-14,18.5,19.25,18.5,19.0,28178,6.84141132710256,7.11876584036347,6.84141132710256,7.02631433594317,76196.7049013519,0.0,1.0
1995-03-15,18.5,19.25,18.5,18.5,20044,6.84141132710256,7.11876584036347,6.84141132710256,6.84141132710256,54201.3894897685,0.0,1.0
1995-03-16,18.75,19.0,18.5,18.5,37467,6.93386283152286,7.02631433594317,6.84141132710256,6.84141132710256,101315.279386009,0.0,1.0
1995-03-17,18.25,19.0,18.25,18.75,48044,6.74895982268225,7.02631433594317,6.74895982268225,6.93386283152286,129916.760958214,0.0,1.0
1995-03-20,18.38,18.75,18.25,18.25,22000,6.79703460498081,6.93386283152286,6.74895982268225,6.74895982268225,59490.6490109214,0.0,1.0
1995-03-21,18.38,18.75,18.25,18.75,32444,6.79703460498081,6.93386283152286,6.74895982268225,6.93386283152286,87732.4825686515,0.0,1.0
1995-03-22,18.25,18.75,18.25,18.25,27378,6.74895982268225,6.93386283152286,6.74895982268225,6.74895982268225,74033.4085736821,0.0,1.0
1995-03-23,18.63,18.75,18.25,18.25,16000,6.88948610940112,6.93386283152286,6.74895982268225,6.74895982268225,43265.9265533973,0.0,1.0
1995-03-24,19.12,19.25,18.25,18.25,31778,7.07069105806491,7.11876584036347,6.74895982268225,6.74895982268225,85931.5383758664,0.0,1.0
1995-03-27,19.12,19.25,18.5,18.5,116578,7.07069105806491,7.11876584036347,6.84141132710256,6.84141132710256,315240.949108872,0.0,1.0
1995-03-28,19.5,19.5,18.75,18.75,28444,7.21121734478378,7.21121734478378,6.93386283152286,6.93386283152286,76916.0009303021,0.0,1.0
1995-03-29,19.37,19.75,19.25,19.25,9200,7.16314256248522,7.30366884920408,7.11876584036347,7.11876584036347,24877.9077682035,0.0,1.0
1995-03-30,19.25,19.75,19.25,19.25,24044,7.11876584036347,7.30366884920408,7.11876584036347,7.11876584036347,65017.8711281179,0.0,1.0
1995-03-31,18.75,19.75,18.75,19.25,45200,6.93386283152286,7.30366884920408,6.93386283152286,7.11876584036347,122226.242513348,0.0,1.0
1995-04-03,19.25,19.5,18.88,19.25,16178,7.11876584036347,7.21121734478378,6.98193761382142,7.11876584036347,43747.2599863039,0.0,1.0
1995-04-04,19.75,19.75,19.25,19.25,6444,7.30366884920408,7.30366884920408,7.11876584036347,7.11876584036347,17425.3519193808,0.0,1.0
1995-04-05,19.25,19.75,19.0,19.0,2800,7.11876584036347,7.30366884920408,7.02631433594317,7.02631433594317,7571.53714684454,0.0,1.0
1995-04-06,19.0,19.5,19.0,19.25,12267,7.02631433594317,7.21121734478378,7.02631433594317,7.11876584036347,33171.4450644078,0.0,1.0
1995-04-07,19.0,19.75,19.0,19.0,10044,7.02631433594317,7.30366884920408,7.02631433594317,7.02631433594317,27160.1853938952,0.0,1.0
1995-04-10,19.25,20.0,19.0,19.0,24844,7.11876584036347,7.39612035362439,7.02631433594317,7.02631433594317,67181.1674557878,0.0,1.0
1995-04-11,19.25,19.75,19.0,19.25,7600,7.11876584036347,7.30366884920408,7.02631433594317,7.11876584036347,20551.3151128638,0.0,1.0
1995-04-12,19.5,19.5,19.25,19.25,21778,7.21121734478378,7.21121734478378,7.11876584036347,7.11876584036347,58890.334279993,0.0,1.0
1995-04-13,19.25,19.75,19.25,19.25,55467,7.11876584036347,7.30366884920408,7.11876584036347,7.11876584036347,149989.446758581,0.0,1.0
1995-04-17,19.5,19.75,19.0,19.75,20444,7.21121734478378,7.30366884920408,7.02631433594317,7.30366884920408,55283.0376536035,0.0,1.0
1995-04-18,19.5,19.5,19.0,19.25,18844,7.21121734478378,7.21121734478378,7.02631433594317,7.11876584036347,50956.4449982637,0.0,1.0
1995-04-19,19.0,19.5,19.0,19.0,10800,7.02631433594317,7.21121734478378,7.02631433594317,7.02631433594317,29204.5004235432,0.0,1.0
1995-04-20,18.75,19.0,18.75,19.0,6400,6.93386283152286,7.02631433594317,6.93386283152286,7.02631433594317,17306.3706213589,0.0,1.0
1995-04-21,17.5,19.5,14.5,19.5,372267,6.47160530942134,7.21121734478378,5.36218725637768,7.21121734478378,1006654.79251585,0.0,1.0
1995-04-24,17.75,17.75,16.5,17.0,63200,6.56405681384164,6.56405681384164,6.10179929174012,6.28670230058073,170900.40988592,0.0,1.0
1995-04-25,18.0,18.25,17.25,18.0,74667,6.65650831826195,6.74895982268225,6.37915380500103,6.65650831826195,201908.558622657,0.0,1.0
1995-04-26,18.31,18.75,18.0,18.25,12578,6.77114818374313,6.93386283152286,6.65650831826195,6.74895982268225,34012.4265117895,0.0,1.0
1995-04-27,18.75,19.25,18.75,19.0,108667,6.93386283152286,7.11876584036347,6.93386283152286,7.02631433594317,293848.652548627,0.0,1.0
1995-04-28,19.0,19.0,18.75,19.0,41244,7.02631433594317,7.02631433594317,6.93386283152286,7.02631433594317,111528.74217302,0.0,1.0
1995-05-01,18.75,19.25,18.75,19.0,4267,6.93386283152286,7.11876584036347,6.93386283152286,7.02631433594317,11538.4817877092,0.0,1.0
1995-05-02,19.0,19.25,18.75,18.75,8267,7.02631433594317,7.11876584036347,6.93386283152286,6.93386283152286,22354.9634260585,0.0,1.0
1995-05-03,18.88,18.88,18.75,18.75,22178,6.98193761382142,6.98193761382142,6.93386283152286,6.93386283152286,59971.9824438279,0.0,1.0
1995-05-04,18.75,19.0,18.75,19.0,15067,6.93386283152286,7.02631433594317,6.93386283152286,7.02631433594317,40742.9822112524,0.0,1.0
1995-05-05,18.75,19.0,18.75,19.0,17644,6.93386283152286,7.02631433594317,6.93386283152286,7.02631433594317,47711.500506759,0.0,1.0
1995-05-08,18.75,19.0,18.75,18.75,6578,6.93386283152286,7.02631433594317,6.93386283152286,6.93386283152286,17787.7040542655,0.0,1.0
1995-05-09,18.75,19.25,18.75,18.88,15067,6.93386283152286,7.11876584036347,6.93386283152286,6.98193761382142,40742.9822112524,0.0,1.0
1995-05-10,18.75,19.5,18.75,18.75,5067,6.93386283152286,7.21121734478378,6.93386283152286,6.93386283152286,13701.778115379,0.0,1.0
1995-05-11,18.75,19.0,18.75,18.75,16844,6.93386283152286,7.02631433594317,6.93386283152286,6.93386283152286,45548.2041790891,0.0,1.0
1995-05-12,18.75,19.25,18.75,19.25,15600,6.93386283152286,7.11876584036347,6.93386283152286,7.11876584036347,42184.2783895624,0.0,1.0
1995-05-15,18.75,19.0,18.75,18.75,36000,6.93386283152286,7.02631433594317,6.93386283152286,6.93386283152286,97348.3347451441,0.0,1.0
1995-05-16,18.88,19.25,18.75,19.25,36978,6.98193761382142,7.11876584036347,6.93386283152286,7.11876584036347,99992.9645057205,0.0,1.0
1995-05-17,18.75,19.25,18.75,18.75,42400,6.93386283152286,7.11876584036347,6.93386283152286,6.93386283152286,114654.705366503,0.0,1.0
1995-05-18,18.75,19.0,18.75,18.75,27378,6.93386283152286,7.02631433594317,6.93386283152286,6.93386283152286,74033.4085736821,0.0,1.0
1995-05-19,18.5,19.0,18.5,18.5,9244,6.84141132710256,7.02631433594317,6.84141132710256,6.84141132710256,24996.8890662253,0.0,1.0
1995-05-22,17.5,18.75,16.75,18.75,123378,6.47160530942134,6.93386283152286,6.19425079616042,6.93386283152286,333628.967894066,0.0,1.0
1995-05-23,18.63,18.75,17.75,17.75,110400,6.88948610940112,6.93386283152286,6.56405681384164,6.56405681384164,298534.893218442,0.0,1.0
1995-05-24,18.75,18.75,18.25,18.25,59644,6.93386283152286,6.93386283152286,6.74895982268225,6.74895982268225,161284.557709427,0.0,1.0
1995-05-25,18.5,18.75,18.25,18.25,108800,6.84141132710256,6.93386283152286,6.74895982268225,6.74895982268225,294208.300563102,0.0,1.0
1995-05-26,18.5,19.0,18.25,18.25,11867,6.84141132710256,7.02631433594317,6.74895982268225,6.74895982268225,32089.7969005729,0.0,1.0
1995-05-30,18.88,19.0,18.5,18.5,17067,6.98193761382142,7.02631433594317,6.84141132710256,6.84141132710256,46151.223030427,0.0,1.0
1995-05-31,19.5,19.75,18.75,18.75,68044,7.21121734478378,7.30366884920408,6.93386283152286,6.93386283152286,183999.169149961,0.0,1.0
1995-06-01,20.0,20.5,19.25,19.75,70267,7.39612035362439,7.581023362465,7.11876584036347,7.30366884920408,190010.428820473,0.0,1.0
1995-06-02,20.5,20.5,19.75,19.75,39600,7.581023362465,7.581023362465,7.30366884920408,7.30366884920408,107083.168219658,0.0,1.0
1995-06-05,20.0,20.5,20.0,20.5,14578,7.39612035362439,7.581023362465,7.39612035362439,7.581023362465,39420.6673309641,0.0,1.0
1995-06-06,20.5,21.0,20.0,20.0,29644,7.581023362465,7.76592637130561,7.39612035362439,7.39612035362439,80160.9454218069,0.0,1.0
1995-06-07,21.0,21.13,20.25,20.25,20178,7.76592637130561,7.81400115360416,7.48857185804469,7.48857185804469,54563.7416246532,0.0,1.0
1995-06-08,21.75,22.5,20.5,20.75,63644,8.04328088456652,8.32063539782743,7.581023362465,7.6734748668853,172101.039347776,0.0,1.0
1995-06-09,23.0,23.13,21.75,22.5,72578,8.50553840666804,8.5536131889666,8.04328088456652,8.32063539782743,196259.65108703,0.0,1.0
1995-06-12,21.75,23.25,21.75,23.25,51644,8.04328088456652,8.59798991108835,8.04328088456652,8.59798991108835,139651.594432728,0.0,1.0
1995-06-13,21.25,22.0,21.25,21.75,27200,7.85837787572591,8.13573238898683,7.85837787572591,8.04328088456652,73552.0751407755,0.0,1.0
1995-06-14,21.75,22.0,21.25,21.25,22667,8.04328088456652,8.13573238898683,7.85837787572591,7.85837787572591,61294.2973241161,0.0,1.0
1995-06-15,21.5,22.25,21.5,22.0,35378,7.95082938014622,8.22818389340713,7.95082938014622,8.13573238898683,95666.3718503807,0.0,1.0
1995-06-16,21.75,22.0,21.5,21.5,8400,8.04328088456652,8.13573238898683,7.95082938014622,7.95082938014622,22714.6114405336,0.0,1.0
1995-06-19,22.37,22.5,21.5,21.5,56844,8.27256061552888,8.32063539782743,7.95082938014622,7.95082938014622,153713.020562582,0.0,1.0
1995-06-20,21.75,22.75,21.75,21.75,45467,8.04328088456652,8.41308690224774,8.04328088456652,8.04328088456652,122948.242662707,0.0,1.0
1995-06-21,21.87,22.5,21.75,21.75,30444,8.08765760668827,8.32063539782743,8.04328088456652,8.04328088456652,82324.2417494768,0.0,1.0
1995-06-22,22.25,22.5,21.75,22.25,22267,8.22818389340713,8.32063539782743,8.04328088456652,8.22818389340713,60212.6491602812,0.0,1.0
1995-06-23,21.87,22.25,21.75,22.25,6978,8.08765760668827,8.22818389340713,8.04328088456652,8.22818389340713,18869.3522181004,0.0,1.0
1995-06-26,22.5,23.0,21.75,22.0,153778,8.32063539782743,8.50553840666804,8.04328088456652,8.13573238898683,415834.228345521,0.0,1.0
1995-06-27,24.5,24.75,22.25,23.0,100978,9.06024743318987,9.15269893761018,8.22818389340713,8.50553840666804,273056.67071931,0.0,1.0
1995-06-28,24.5,24.5,23.75,24.0,8044,9.06024743318987,9.06024743318987,8.78289291992896,8.87534442434926,21751.9445747205,0.0,1.0
1995-06-29,24.0,24.5,23.75,24.5,14267,8.87534442434926,9.06024743318987,8.78289291992896,9.06024743318987,38579.6858835825,0.0,1.0
1995-06-30,24.75,25.0,23.75,23.75,58800,9.15269893761018,9.24515044203048,8.78289291992896,8.78289291992896,159002.280083735,0.0,1.0
1995-07-03,24.75,24.75,24.25,24.75,4267,9.15269893761018,9.15269893761018,8.96779592876957,9.15269893761018,11538.4817877092,0.0,1.0
1995-07-05,25.25,25.25,24.25,24.75,32400,9.33760194645079,9.33760194645079,8.96779592876957,9.15269893761018,87613.5012706296,0.0,1.0
1995-07-06,25.25,25.25,24.75,25.25,14000,9.33760194645079,9.33760194645079,9.15269893761018,9.33760194645079,37857.6857342227,0.0,1.0
1995-07-07,25.0,25.5,24.75,25.25,45067,9.24515044203048,9.43005345087109,9.15269893761018,9.33760194645079,121866.594498872,0.0,1.0
1995-07-10,25.5,25.5,24.75,24.75,15067,9.43005345087109,9.43005345087109,9.15269893761018,9.15269893761018,40742.9822112524,0.0,1.0
1995-07-11,25.13,25.5,24.75,24.75,9644,9.29322522432904,9.43005345087109,9.15269893761018,9.15269893761018,26078.5372300603,0.0,1.0
1995-07-12,25.0,25.5,25.0,25.0,20844,9.24515044203048,9.43005345087109,9.24515044203048,9.24515044203048,56364.6858174384,0.0,1.0
1995-07-13,26.25,26.75,25.25,25.5,45244,9.70740796413201,9.89231097297262,9.33760194645079,9.43005345087109,122345.223811369,0.0,1.0
1995-07-14,26.5,27.25,26.0,26.0,23467,9.79985946855231,10.0772139818132,9.6149564597117,9.6149564597117,63457.593651786,0.0,1.0
1995-07-17,25.5,27.0,25.5,26.25,27244,9.43005345087109,9.98476247739292,9.43005345087109,9.70740796413201,73671.0564387974,0.0,1.0
1995-07-18,25.13,26.25,23.5,26.25,80578,9.29322522432904,9.70740796413201,8.69044141550865,9.70740796413201,217892.614363728,0.0,1.0
1995-07-19,25.0,25.25,24.37,24.5,36267,9.24515044203048,9.33760194645079,9.01217265089132,9.06024743318987,98070.3348945039,0.0,1.0
1995-07-20,27.63,28.5,24.75,25.0,172000,10.2177402685321,10.5394715039148,9.15269893761018,9.24515044203048,465108.710449021,0.0,1.0
1995-07-21,28.0,28.37,27.38,28.25,78400,10.3545684950741,10.4913967216162,10.1252887641118,10.4470199994944,212003.040111648,0.0,1.0
1995-07-24,28.5,28.62,27.75,28.25,61867,10.5394715039148,10.5838482260365,10.2621169906538,10.4470199994944,167295.817379939,0.0,1.0
1995-07-25,29.25,29.5,28.5,29.0,104267,10.8168260171757,10.909277521596,10.5394715039148,10.7243745127554,281950.522746442,0.0,1.0
1995-07-26,29.0,29.25,28.75,29.0,145200,10.7243745127554,10.8168260171757,10.6319230083351,10.7243745127554,392638.28347208,0.0,1.0
1995-07-27,29.12,29.5,28.75,29.25,167867,10.7687512348771,10.909277521596,10.6319230083351,10.8168260171757,453932.580796197,0.0,1.0
1995-07-28,29.88,30.38,29.12,29.12,70000,11.0498038083148,11.2347068171554,10.7687512348771,10.7687512348771,189288.428671114,0.0,1.0
1995-07-31,30.5,30.5,29.75,30.25,90978,11.2790835392772,11.2790835392772,11.0017290260163,11.1866320348569,246015.466623436,0.0,1.0
1995-08-01,30.5,30.75,30.0,30.0,70044,11.2790835392772,11.3715350436975,11.0941805304366,11.0941805304366,189407.409969135,0.0,1.0
1995-08-02,30.0,30.75,30.0,30.5,101067,11.0941805304366,11.3715350436975,11.0941805304366,11.2790835392772,273297.337435763,0.0,1.0
1995-08-03,30.5,31.0,30.0,30.0,124667,11.2790835392772,11.4639865481178,11.0941805304366,11.0941805304366,337114.579102024,0.0,1.0
1995-08-04,31.0,31.25,30.5,31.0,67600,11.4639865481178,11.5564380525381,11.2790835392772,11.4639865481178,182798.539688104,0.0,1.0
1995-08-07,30.75,31.25,30.5,30.75,22400,11.3715350436975,11.5564380525381,11.2790835392772,11.3715350436975,60572.2971747563,0.0,1.0
1995-08-08,31.0,31.25,30.5,30.5,43200,11.4639865481178,11.5564380525381,11.2790835392772,11.2790835392772,116818.001694173,0.0,1.0
1995-08-09,32.75,32.75,31.0,31.5,106000,12.1111470790599,12.1111470790599,11.4639865481178,11.6488895569584,286636.763416258,0.0,1.0
1995-08-10,33.25,33.5,32.25,32.87,71067,12.2960500879005,12.3885015923208,11.9262440702193,12.1555238011817,192173.725148144,0.0,1.0
1995-08-11,34.0,34.75,33.25,34.0,127067,12.5734046011615,12.8507591144224,12.2960500879005,12.5734046011615,343604.468085033,0.0,1.0
1995-08-14,33.75,34.25,33.5,33.5,44978,12.4809530967412,12.6658561055818,12.3885015923208,12.3885015923208,121625.927782419,0.0,1.0
1995-08-15,34.0,34.0,33.5,33.75,147600,12.5734046011615,12.5734046011615,12.3885015923208,12.4809530967412,399128.172455089,0.0,1.0
1995-08-16,34.25,34.5,33.5,33.5,49378,12.6658561055818,12.7583076100021,12.3885015923208,12.3885015923208,133524.057584603,0.0,1.0
1995-08-17,33.56,34.75,33.25,33.75,76000,12.4106899533817,12.8507591144224,12.2960500879005,12.4809530967412,205513.151128638,0.0,1.0
1995-08-18,33.0,33.75,32.75,33.25,74978,12.2035985834802,12.4809530967412,12.1111470790599,12.2960500879005,202749.54007004,0.0,1.0
1995-08-21,33.5,33.5,33.0,33.0,80667,12.3885015923208,12.3885015923208,12.2035985834802,12.2035985834802,218133.281080182,0.0,1.0
1995-08-22,33.62,33.88,33.0,33.0,53244,12.4328783144426,12.5290278790397,12.2035985834802,12.2035985834802,143978.187088068,0.0,1.0
1995-08-23,33.75,33.75,33.25,33.75,38000,12.4809530967412,12.4809530967412,12.2960500879005,12.4809530967412,102756.575564318,0.0,1.0
1995-08-24,32.5,33.5,32.5,33.25,46267,12.0186955746396,12.3885015923208,12.0186955746396,12.2960500879005,125111.538990378,0.0,1.0
1995-08-25,31.5,32.75,31.25,32.25,51644,11.6488895569584,12.1111470790599,11.5564380525381,11.9262440702193,139651.594432728,0.0,1.0
1995-08-28,30.25,31.75,30.25,31.0,53467,11.1866320348569,11.7413410613787,11.1866320348569,11.4639865481178,144581.205939406,0.0,1.0
1995-08-29,29.25,30.25,28.25,30.25,216044,10.8168260171757,11.1866320348569,10.4470199994944,11.1866320348569,584208.989768884,0.0,1.0
1995-08-30,29.75,30.0,29.25,29.25,55778,11.0017290260163,11.0941805304366,10.8168260171757,10.8168260171757,150830.428205962,0.0,1.0
1995-08-31,29.5,30.0,29.5,30.0,12000,10.909277521596,11.0941805304366,10.909277521596,11.0941805304366,32449.4449150479,0.0,1.0
1995-09-01,29.25,30.0,29.25,29.25,4000,10.8168260171757,11.0941805304366,10.8168260171757,10.8168260171757,10816.4816383493,0.0,1.0
1995-09-05,30.62,31.0,29.5,30.0,103644,11.3234602613989,11.4639865481178,10.909277521596,11.0941805304366,280265.855731271,0.0,1.0
1995-09-06,31.75,31.75,30.0,30.75,26844,11.7413410613787,11.7413410613787,11.0941805304366,11.3715350436975,72589.4082749625,0.0,1.0
1995-09-07,32.75,33.5,31.25,31.75,62000,12.1111470790599,12.3885015923208,11.5564380525381,11.7413410613787,167655.465394415,0.0,1.0
1995-09-08,34.25,34.25,32.75,32.75,81244,12.6658561055818,12.6658561055818,12.1111470790599,12.1111470790599,219693.558556513,0.0,1.0
1995-09-11,34.88,35.0,33.5,34.25,72400,12.8988338967209,12.9432106188427,12.3885015923208,12.6658561055818,195778.317654124,0.0,1.0
1995-09-12,34.44,35.0,34.25,34.5,66267,12.7361192489412,12.9432106188427,12.6658561055818,12.7583076100021,179193.947182124,0.0,1.0
1995-09-13,34.75,34.75,34.5,34.5,22267,12.8507591144224,12.8507591144224,12.7583076100021,12.7583076100021,60212.649160281,0.0,1.0
1995-09-14,34.25,34.75,33.75,34.75,23600,12.6658561055818,12.8507591144224,12.4809530967412,12.8507591144224,63817.2416662609,0.0,1.0
1995-09-15,33.25,34.25,33.25,34.0,31244,12.2960500879005,12.6658561055818,12.2960500879005,12.5734046011615,84487.538077147,0.0,1.0
1995-09-18,32.0,34.0,31.75,34.0,110044,11.833792565799,12.5734046011615,11.7413410613787,12.5734046011615,297572.226352629,0.0,1.0
1995-09-19,31.12,32.13,30.75,31.75,118178,11.5083632702395,11.8818673480976,11.3715350436975,11.7413410613787,319567.541764213,0.0,1.0
1995-09-20,32.0,32.25,31.0,31.0,147600,11.833792565799,11.9262440702193,11.4639865481178,11.4639865481178,399128.172455091,0.0,1.0
1995-09-21,31.75,32.0,31.5,32.0,88578,11.7413410613787,11.833792565799,11.6488895569584,11.833792565799,239525.577640427,0.0,1.0
1995-09-22,32.0,32.0,31.5,31.5,168178,11.833792565799,11.833792565799,11.6488895569584,11.6488895569584,454773.56224358,0.0,1.0
1995-09-25,31.63,32.0,31.5,32.0,88000,11.696964339257,11.833792565799,11.6488895569584,11.833792565799,237962.596043685,0.0,1.0
1995-09-26,32.0,32.5,31.5,32.0,27644,11.833792565799,12.0186955746396,11.6488895569584,11.833792565799,74752.7046026324,0.0,1.0
1995-09-27,30.75,32.0,30.75,31.5,100978,11.3715350436975,11.833792565799,11.3715350436975,11.6488895569584,273056.67071931,0.0,1.0
1995-09-28,31.5,32.5,30.75,30.75,42178,11.6488895569584,12.0186955746396,11.3715350436975,11.3715350436975,114054.390635575,0.0,1.0
1995-09-29,32.75,32.75,31.5,31.5,34000,12.1111470790599,12.1111470790599,11.6488895569584,11.6488895569584,91940.0939259696,0.0,1.0
1995-10-02,32.25,33.0,32.25,32.75,41244,11.9262440702193,12.2035985834802,11.9262440702193,12.1111470790599,111528.74217302,0.0,1.0
1995-10-03,31.5,33.0,31.5,33.0,78267,11.6488895569584,12.2035985834802,11.6488895569584,12.2035985834802,211643.392097172,0.0,1.0
1995-10-04,32.0,32.0,31.25,32.0,13067,11.833792565799,11.833792565799,11.5564380525381,11.833792565799,35334.7413920778,0.0,1.0
1995-10-05,32.0,32.5,31.0,31.75,48267,11.833792565799,12.0186955746396,11.4639865481178,11.7413410613787,130519.779809552,0.0,1.0
1995-10-06,32.13,33.0,32.0,32.5,86844,11.8818673480976,12.2035985834802,11.833792565799,12.0186955746396,234836.632850202,0.0,1.0
1995-10-09,30.87,32.5,30.5,32.06,80844,11.4159117658192,12.0186955746396,11.2790835392772,11.8559809268599,218611.910392679,0.0,1.0
1995-10-10,31.0,31.0,30.0,30.5,366400,11.4639865481178,11.4639865481178,11.0941805304366,11.2790835392772,990789.7180728,0.0,1.0
1995-10-11,31.5,31.5,30.5,31.0,14444,11.6488895569584,11.6488895569584,11.2790835392772,11.4639865481178,39058.3151960795,0.0,1.0
1995-10-12,31.5,31.5,30.75,30.75,4044,11.6488895569584,11.6488895569584,11.3715350436975,11.3715350436975,10935.4629363712,0.0,1.0
1995-10-13,31.25,31.5,30.75,30.75,13244,11.5564380525381,11.6488895569584,11.3715350436975,11.3715350436975,35813.3707045747,0.0,1.0
1995-10-16,31.75,31.75,30.75,31.25,17600,11.7413410613787,11.7413410613787,11.3715350436975,11.5564380525381,47592.5192087371,0.0,1.0
1995-10-17,31.75,32.5,31.75,32.0,6444,11.7413410613787,12.0186955746396,11.7413410613787,11.833792565799,17425.3519193808,0.0,1.0
1995-10-18,32.25,32.75,32.25,32.75,29378,11.9262440702193,12.1111470790599,11.9262440702193,12.1111470790599,79441.6493928569,0.0,1.0
1995-10-19,34.5,35.25,32.75,33.25,96178,12.7583076100021,13.035662123263,12.1111470790599,12.2960500879005,260076.89275329,0.0,1.0
1995-10-20,36.5,37.25,33.5,34.25,226044,13.4979196453645,13.7752741586254,12.3885015923208,12.6658561055818,611250.19386476,0.0,1.0
1995-10-23,36.0,37.0,35.75,36.5,31244,13.3130166365239,13.6828226542051,13.2205651321036,13.4979196453645,84487.5380771467,0.0,1.0
1995-10-24,35.62,36.25,35.5,35.75,32978,13.172490349805,13.4054681409442,13.1281136276833,13.2205651321036,89176.4828673713,0.0,1.0
1995-10-25,35.62,36.25,35.5,35.5,8000,13.172490349805,13.4054681409442,13.1281136276833,13.1281136276833,21632.9632766987,0.0,1.0
1995-10-26,34.5,36.25,34.0,35.5,55600,12.7583076100021,13.4054681409442,12.5734046011615,13.1281136276833,150349.094773055,0.0,1.0
1995-10-27,34.63,34.75,33.75,34.0,31644,12.8063823923006,12.8507591144224,12.4809530967412,12.5734046011615,85569.1862409818,0.0,1.0
1995-10-30,35.0,35.5,34.0,34.0,48044,12.9432106188427,13.1281136276833,12.5734046011615,12.5734046011615,129916.760958214,0.0,1.0
1995-10-31,35.0,35.5,35.0,35.5,17600,12.9432106188427,13.1281136276833,12.9432106188427,13.1281136276833,47592.519208737,0.0,1.0
1995-11-01,35.25,35.5,35.0,35.5,55467,13.035662123263,13.1281136276833,12.9432106188427,13.1281136276833,149989.44675858,0.0,1.0
1995-11-02,34.25,35.5,33.75,35.0,32444,12.6658561055818,13.1281136276833,12.4809530967412,12.9432106188427,87732.4825686512,0.0,1.0
1995-11-03,32.0,33.75,31.75,33.75,47867,11.833792565799,12.4809530967412,11.7413410613787,12.4809530967412,129438.131645717,0.0,1.0
1995-11-06,31.75,32.5,31.25,31.75,43378,11.7413410613787,12.0186955746396,11.5564380525381,11.7413410613787,117299.33512708,0.0,1.0
1995-11-07,31.25,32.25,31.25,32.25,18800,11.5564380525381,11.9262440702193,11.5564380525381,11.9262440702193,50837.4637002419,0.0,1.0
1995-11-08,32.25,32.25,31.5,32.25,12978,11.9262440702193,11.9262440702193,11.6488895569584,11.9262440702193,35094.0746756245,0.0,1.0
1995-11-09,32.62,32.62,31.75,32.25,13244,12.0630722967614,12.0630722967614,11.7413410613787,11.9262440702193,35813.3707045746,0.0,1.0
1995-11-10,32.25,33.0,32.25,32.75,20667,11.9262440702193,12.2035985834802,11.9262440702193,12.1111470790599,55886.0565049416,0.0,1.0
1995-11-13,31.75,32.5,31.0,32.5,26578,11.7413410613787,12.0186955746396,11.4639865481178,12.0186955746396,71870.1122460123,0.0,1.0
1995-11-14,31.75,31.75,30.75,31.0,7067,11.7413410613787,11.7413410613787,11.3715350436975,11.4639865481178,19110.0189345537,0.0,1.0
1995-11-15,31.75,31.75,30.75,30.87,3778,11.7413410613787,11.7413410613787,11.3715350436975,11.4159117658192,10216.166907421,0.0,1.0
1995-11-16,31.5,31.5,30.75,31.5,4400,11.6488895569584,11.6488895569584,11.3715350436975,11.6488895569584,11898.1298021843,0.0,1.0
1995-11-17,31.37,31.5,30.75,31.5,2400,11.6008147746599,11.6488895569584,11.3715350436975,11.6488895569584,6489.88898300958,0.0,1.0
1995-11-20,31.25,31.5,30.75,30.75,6844,11.5564380525381,11.6488895569584,11.3715350436975,11.3715350436975,18507.0000832157,0.0,1.0
1995-11-21,31.25,31.5,31.0,31.0,60578,11.5564380525381,11.6488895569584,11.4639865481178,11.4639865481178,163810.206171982,0.0,1.0
1995-11-22,31.5,31.5,31.0,31.0,95067,11.6488895569584,11.6488895569584,11.4639865481178,11.4639865481178,257072.614978239,0.0,1.0
1995-11-24,31.5,31.5,31.0,31.5,6844,11.6488895569584,11.6488895569584,11.4639865481178,11.6488895569584,18507.0000832157,0.0,1.0
1995-11-27,31.12,31.5,31.0,31.0,63600,11.5083632702395,11.6488895569584,11.4639865481178,11.4639865481178,171982.058049755,0.0,1.0
1995-11-28,31.0,31.5,31.0,31.0,7378,11.4639865481178,11.6488895569584,11.4639865481178,11.4639865481178,19951.0003819354,0.0,1.0
1995-11-29,31.25,31.25,30.75,31.0,34578,11.5564380525381,11.5564380525381,11.3715350436975,11.4639865481178,93503.0755227109,0.0,1.0
1995-11-30,31.5,31.5,30.75,31.25,39467,11.6488895569584,11.6488895569584,11.3715350436975,11.5564380525381,106723.520205183,0.0,1.0
1995-12-01,20.75,21.0,20.5,21.0,21244,11.510212300328,11.6488895569584,11.3715350436975,11.6488895569584,38297.5559875154,0.0,1.5
1995-12-04,22.88,23.5,20.5,20.75,129867,12.6917425268194,13.035662123263,11.3715350436975,11.510212300328,234117.336821253,0.0,1.0
1995-12-05,23.75,24.25,22.5,23.25,80200,13.1743393798934,13.4516938931544,12.4809530967412,12.8969848666325,144580.304565937,0.0,1.0
1995-12-06,23.75,23.75,23.0,23.75,14400,13.1743393798934,13.1743393798934,12.7583076100021,13.1743393798934,25959.5559320385,0.0,1.0
1995-12-07,23.25,24.25,23.0,23.75,38067,12.8969848666325,13.4516938931544,12.7583076100021,13.1743393798934,68625.1677545075,0.0,1.0
1995-12-08,22.5,23.75,22.5,23.25,31067,12.4809530967412,13.1743393798934,12.4809530967412,12.8969848666325,56005.9391764329,0.0,1.0
1995-12-11,22.5,23.25,22.5,22.5,44267,12.4809530967412,12.8969848666325,12.4809530967412,12.4809530967412,79802.1987808014,0.0,1.0
1995-12-12,23.0,23.25,22.5,22.5,4800,12.7583076100021,12.8969848666325,12.4809530967412,12.4809530967412,8653.18531067945,0.0,1.0
1995-12-13,24.25,24.75,22.5,23.06,78667,13.4516938931544,13.7290484064153,12.4809530967412,12.7915901515934,141816.693507337,0.0,1.0
1995-12-14,23.06,24.25,23.0,24.25,37800,12.7915901515934,13.4516938931544,12.7583076100021,13.4516938931544,68143.8343216007,0.0,1.0
1995-12-15,23.5,23.5,22.88,23.5,30200,13.035662123263,13.035662123263,12.6917425268194,13.035662123263,54442.9575796916,0.0,1.0
1995-12-18,23.25,23.5,22.75,22.75,61667,12.8969848666325,13.035662123263,12.6196303533716,12.6196303533716,111169.995532015,0.0,1.0
1995-12-19,24.0,24.75,22.75,23.25,84867,13.3130166365239,13.7290484064153,12.6196303533716,12.8969848666325,152993.724533632,0.0,1.0
1995-12-20,24.59,25.38,24.25,24.75,63867,13.6402949621718,14.078515093124,13.4516938931544,13.7290484064153,115136.038799409,0.0,1.0
1995-12-21,26.5,27.13,24.75,24.75,146467,14.6997892028285,15.0492558895372,13.7290484064153,13.7290484064153,264042.936020685,0.0,1.0
1995-12-22,25.5,27.0,25.25,26.75,82267,14.1450801763066,14.9771437160894,14.0064029196762,14.8384664594589,148306.582490348,0.0,1.0
1995-12-26,25.75,26.0,25.5,26.0,19667,14.2837574329371,14.4224346895676,14.1450801763066,14.4224346895676,35454.6240635694,0.0,1.0
1995-12-27,25.0,26.0,25.0,26.0,21067,13.8677256630457,14.4224346895676,13.8677256630457,14.4224346895676,37978.4697791843,0.0,1.0
1995-12-28,24.75,25.75,24.75,25.0,12267,13.7290484064153,14.2837574329371,13.7290484064153,13.8677256630457,22114.2967096052,0.0,1.0
1995-12-29,25.0,25.25,24.5,24.75,14067,13.8677256630457,14.0064029196762,13.5903711497848,13.7290484064153,25359.2412011101,0.0,1.0
1996-01-02,25.38,25.75,24.5,25.0,60600,14.078515093124,14.2837574329371,13.5903711497848,13.8677256630457,109246.464547328,0.0,1.0
1996-01-03,25.38,25.75,25.0,25.25,10000,14.078515093124,14.2837574329371,13.8677256630457,14.0064029196762,18027.4693972489,0.0,1.0
1996-01-04,25.375,25.75,24.5,25.0,95267,14.0757415479914,14.2837574329371,13.5903711497848,13.8677256630457,171742.292706771,0.0,1.0
1996-01-05,25.375,25.75,25.0,25.25,65600,14.0757415479914,14.2837574329371,13.8677256630457,14.0064029196762,118260.199245953,0.0,1.0
1996-01-08,21.25,22.0,21.25,21.25,21467,11.7875668135889,12.2035985834802,11.7875668135889,11.7875668135889,38699.5685550741,0.0,1.0
1996-01-09,20.75,21.5,20.75,21.0,33267,11.510212300328,11.9262440702193,11.510212300328,11.6488895569584,59971.9824438277,0.0,1.0
1996-01-10,21.25,22.0,21.25,21.25,110400,11.7875668135889,12.2035985834802,11.7875668135889,11.7875668135889,199023.262145627,0.0,1.0
1996-01-11,20.75,21.5,20.75,21.0,19200,11.510212300328,11.9262440702193,11.510212300328,11.6488895569584,34612.7412427177,0.0,1.0
1996-01-12,20.5,21.5,20.5,21.5,136800,11.3715350436975,11.9262440702193,11.3715350436975,11.9262440702193,246615.781354365,0.0,1.0
1996-01-15,22.75,23.25,22.0,22.5,38800,12.6196303533716,12.8969848666325,12.2035985834802,12.4809530967412,69946.5812613258,0.0,1.0
1996-01-16,23.62,24.0,23.0,23.0,77000,13.1022272064456,13.3130166365239,12.7583076100021,12.7583076100021,138811.514358817,0.0,1.0
1996-01-17,22.75,23.25,22.0,22.5,126400,12.6196303533716,12.8969848666325,12.2035985834802,12.4809530967412,227867.213181226,0.0,1.0
1996-01-18,23.625,24.0,23.0,23.0,43000,13.1050007515782,13.3130166365239,12.7583076100021,12.7583076100021,77518.1184081703,0.0,1.0
1996-01-19,23.75,24.25,23.25,23.5,19000,13.1743393798934,13.4516938931544,12.8969848666325,13.035662123263,34252.191854773,0.0,1.0
1996-01-22,22.0,23.75,21.25,21.25,109600,12.2035985834802,13.1743393798934,11.7875668135889,11.7875668135889,197581.064593849,0.0,1.0
1996-01-23,22.75,23.5,22.0,22.0,67600,12.6196303533716,13.035662123263,12.2035985834802,12.2035985834802,121865.693125403,0.0,1.0
1996-01-24,22.0,23.75,21.25,21.25,57000,12.2035985834802,13.1743393798934,11.7875668135889,11.7875668135889,102756.575564319,0.0,1.0
1996-01-25,22.75,23.5,22.0,22.0,27667,12.6196303533716,13.035662123263,12.2035985834802,12.2035985834802,49876.5995813686,0.0,1.0
1996-01-26,22.75,23.75,22.0,22.75,17267,12.6196303533716,13.1743393798934,12.2035985834802,12.6196303533716,31128.0314082297,0.0,1.0
1996-01-29,21.87,22.5,21.75,22.5,50867,12.1314864100324,12.4809530967412,12.0649213268498,12.4809530967412,91700.328582986,0.0,1.0
1996-01-30,21.0,22.5,20.25,22.0,82000,11.6488895569584,12.4809530967412,11.232857787067,12.2035985834802,147825.249057441,0.0,1.0
1996-01-31,21.875,22.5,21.75,22.5,168667,12.134259955165,12.4809530967412,12.0649213268498,12.4809530967412,304063.918082578,0.0,1.0
1996-02-01,21.0,22.5,20.25,22.0,110867,11.6488895569584,12.4809530967412,11.232857787067,12.2035985834802,199865.14496648,0.0,1.0
1996-02-02,22.5,22.75,20.375,21.0,208200,12.4809530967412,12.6196303533716,11.3021964153823,11.6488895569584,375331.912850721,0.0,1.0
1996-02-05,24.75,25.25,24.25,24.75,48867,13.7290484064153,14.0064029196762,13.4516938931544,13.7290484064153,88094.834703536,0.0,1.0
1996-02-06,24.75,25.25,24.25,24.25,129267,13.7290484064153,14.0064029196762,13.4516938931544,13.4516938931544,233035.688657417,0.0,1.0
1996-02-07,24.5,25.25,24.25,24.5,75400,13.5903711497848,14.0064029196762,13.4516938931544,13.5903711497848,135927.119255257,0.0,1.0
1996-02-08,24.625,24.75,24.25,24.25,20800,13.6597097781,13.7290484064153,13.4516938931544,13.4516938931544,37497.1363462778,0.0,1.0
1996-02-09,24.5,24.75,24.25,24.25,12800,13.5903711497848,13.7290484064153,13.4516938931544,13.4516938931544,23075.1608284786,0.0,1.0
1996-02-12,24.0,24.75,23.75,24.5,80267,13.3130166365239,13.7290484064153,13.1743393798934,13.5903711497848,144701.088610898,0.0,1.0
1996-02-13,23.75,24.25,23.25,23.625,50000,13.1743393798934,13.4516938931544,12.8969848666325,13.1050007515782,90137.3469862448,0.0,1.0
1996-02-14,24.125,24.25,23.75,24.25,22867,13.3823552648391,13.4516938931544,13.1743393798934,13.4516938931544,41223.4142706891,0.0,1.0
1996-02-15,23.75,24.25,23.75,24.25,23800,13.1743393798934,13.4516938931544,13.1743393798934,13.4516938931544,42905.3771654525,0.0,1.0
1996-02-16,23.125,24.0,22.5,23.5,22400,12.8276462383173,13.3130166365239,12.4809530967412,13.035662123263,40381.5314498375,0.0,1.0
1996-02-20,23.0,23.25,22.25,22.5,26000,12.7583076100021,12.8969848666325,12.3422758401107,12.4809530967412,46871.420432847,0.0,1.0
1996-02-21,22.75,23.25,22.25,22.875,33400,12.6196303533716,12.8969848666325,12.3422758401107,12.6889689816868,60211.7477868114,0.0,1.0
1996-02-22,22.75,23.25,22.25,22.25,26267,12.6196303533716,12.8969848666325,12.3422758401107,12.3422758401107,47352.7538657537,0.0,1.0
1996-02-23,22.5,23.0,22.25,22.25,56400,12.4809530967412,12.7583076100021,12.3422758401107,12.3422758401107,101674.927400483,0.0,1.0
1996-02-26,21.625,22.5,21.5,22.5,47467,11.9955826985346,12.4809530967412,11.9262440702193,12.4809530967412,85570.988987921,0.0,1.0
1996-02-27,21.75,21.75,21.25,21.25,33800,12.0649213268498,12.0649213268498,11.7875668135889,11.7875668135889,60932.8465627012,0.0,1.0
1996-02-28,21.75,21.75,21.0,21.75,28000,12.0649213268498,12.0649213268498,11.6488895569584,12.0649213268498,50476.9143122968,0.0,1.0
1996-02-29,21.25,22.0,21.0,21.75,96467,11.7875668135889,12.2035985834802,11.6488895569584,12.0649213268498,173905.58903444,0.0,1.0
1996-03-01,21.75,21.75,21.25,21.75,92800,12.0649213268498,12.0649213268498,11.7875668135889,12.0649213268498,167294.91600647,0.0,1.0
1996-03-04,20.88,22.0,20.88,21.25,282467,11.5823244737758,12.2035985834802,11.5823244737758,11.7875668135889,509216.51982327,0.0,1.0
1996-03-05,22.0,22.38,21.0,21.0,194800,12.2035985834802,12.4143880135585,11.6488895569584,11.6488895569584,351175.10385841,0.0,1.0
1996-03-06,20.875,22.0,20.875,21.25,137267,11.5795509286432,12.2035985834802,11.5795509286432,11.7875668135889,247457.664175216,0.0,1.0
1996-03-07,22.0,22.375,21.0,21.0,137600,12.2035985834802,12.4116144684259,11.6488895569584,11.6488895569584,248057.978906146,0.0,1.0
1996-03-08,23.75,24.5,22.0,22.0,39267,13.1743393798934,13.5903711497848,12.2035985834802,12.2035985834802,70788.4640821775,0.0,1.0
1996-03-11,23.25,24.0,22.75,22.75,44467,12.8969848666325,13.3130166365239,12.6196303533716,12.6196303533716,80162.7481687468,0.0,1.0
1996-03-12,22.5,22.75,22.0,22.0,30400,12.4809530967412,12.6196303533716,12.2035985834802,12.2035985834802,54803.5069676364,0.0,1.0
1996-03-13,23.25,24.0,22.75,22.75,34000,12.8969848666325,13.3130166365239,12.6196303533716,12.6196303533716,61293.3959506464,0.0,1.0
1996-03-14,22.5,22.75,22.0,22.0,30600,12.4809530967412,12.6196303533716,12.2035985834802,12.2035985834802,55164.0563555814,0.0,1.0
1996-03-15,22.5,22.75,22.0,22.75,2381267,12.4809530967412,12.6196303533716,12.2035985834802,12.6196303533716,4292821.79691785,0.0,1.0
1996-03-18,23.0,23.75,22.75,23.25,280800,12.7583076100021,13.1743393798934,12.6196303533716,12.8969848666325,506211.340674748,0.0,1.0
1996-03-19,22.88,23.75,22.75,23.75,171467,12.6917425268194,13.1743393798934,12.6196303533716,13.1743393798934,309111.609513809,0.0,1.0
1996-03-20,23.0,23.75,22.75,23.25,89067,12.7583076100021,13.1743393798934,12.6196303533716,12.8969848666325,160565.261680476,0.0,1.0
1996-03-21,22.75,23.25,22.75,23.0,128067,12.6196303533716,12.8969848666325,12.6196303533716,12.7583076100021,230872.392329748,0.0,1.0
1996-03-22,23.25,23.25,22.75,22.75,57867,12.8969848666325,12.8969848666325,12.6196303533716,12.6196303533716,104319.55716106,0.0,1.0
1996-03-25,23.0,23.5,22.75,22.75,76600,12.7583076100021,13.035662123263,12.6196303533716,12.6196303533716,138090.415582926,0.0,1.0
1996-03-26,23.75,23.75,23.0,23.5,62600,13.1743393798934,13.1743393798934,12.7583076100021,13.035662123263,112851.958426778,0.0,1.0
1996-03-27,23.0,23.5,22.75,22.75,239867,12.7583076100021,13.035662123263,12.6196303533716,12.6196303533716,432419.500190989,0.0,1.0
1996-03-28,23.75,23.75,23.0,23.5,145467,13.1743393798934,13.1743393798934,12.7583076100021,13.035662123263,262240.189080961,0.0,1.0
1996-03-29,24.75,24.75,23.25,23.25,257800,13.7290484064153,13.7290484064153,12.8969848666325,12.8969848666325,464748.161061076,0.0,1.0
1996-04-01,24.87,26.5,24.25,26.0,267400,13.7956134895979,14.6997892028285,13.4516938931544,14.4224346895676,482054.531682435,0.0,1.0
1996-04-02,24.875,26.5,24.25,26.0,80000,13.7983870347305,14.6997892028285,13.4516938931544,14.4224346895676,144219.755177991,0.0,1.0
1996-04-03,24.5,25.125,24.25,24.25,64000,13.5903711497848,13.937064291361,13.4516938931544,13.4516938931544,115375.804142393,0.0,1.0
1996-04-04,25.125,25.25,24.5,25.25,130267,13.937064291361,14.0064029196762,13.5903711497848,14.0064029196762,234838.435597141,0.0,1.0
1996-04-08,27.0,27.0,25.5,26.25,116200,14.9771437160894,14.9771437160894,14.1450801763066,14.561111946198,209479.194396032,0.0,1.0
1996-04-09,27.0,27.0,25.5,26.25,168800,14.9771437160894,14.9771437160894,14.1450801763066,14.561111946198,304303.683425561,0.0,1.0
1996-04-10,27.0,27.0,26.25,27.0,124600,14.9771437160894,14.9771437160894,14.561111946198,14.9771437160894,224622.268689721,0.0,1.0
1996-04-11,26.5,27.0,26.5,26.75,278867,14.6997892028285,14.9771437160894,14.6997892028285,14.8384664594589,502726.63084026,0.0,1.0
1996-04-12,27.0,27.0,26.5,27.0,49467,14.9771437160894,14.9771437160894,14.6997892028285,14.9771437160894,89176.482867371,0.0,1.0
1996-04-15,29.75,29.75,26.62,26.62,173600,16.5025935390244,16.5025935390244,14.7663542860111,14.7663542860111,312956.868736241,0.0,1.0
1996-04-16,29.75,29.75,26.625,26.625,323067,16.5025935390244,16.5025935390244,14.7691278311437,14.7691278311437,582408.045576102,0.0,1.0
1996-04-17,29.25,29.75,27.75,29.75,132067,16.2252390257635,16.5025935390244,15.3931754859808,16.5025935390244,238083.380088647,0.0,1.0
1996-04-18,28.75,29.25,28.75,29.25,104467,15.9478845125026,16.2252390257635,15.9478845125026,16.2252390257635,188327.56455224,0.0,1.0
1996-04-19,29.0,29.25,28.75,28.75,131800,16.086561769133,16.2252390257635,15.9478845125026,15.9478845125026,237602.046655741,0.0,1.0
1996-04-22,29.0,29.5,28.75,29.0,107867,16.086561769133,16.363916282394,15.9478845125026,16.086561769133,194456.904147305,0.0,1.0
1996-04-23,29.0,29.5,28.75,29.0,259200,16.086561769133,16.363916282394,15.9478845125026,16.086561769133,467272.006776693,0.0,1.0
1996-04-24,29.0,29.5,29.0,29.0,50467,16.086561769133,16.363916282394,16.086561769133,16.086561769133,90979.2298070963,0.0,1.0
1996-04-25,30.25,30.25,29.0,29.75,456400,16.7799480522853,16.7799480522853,16.086561769133,16.5025935390244,822773.703290441,0.0,1.0
1996-04-26,30.5,30.5,29.5,30.5,149867,16.9186253089158,16.9186253089158,16.363916282394,16.9186253089158,270172.27561575,0.0,1.0
1996-04-29,30.25,30.5,29.75,29.75,13667,16.7799480522853,16.9186253089158,16.5025935390244,16.5025935390244,24638.1424252201,0.0,1.0
1996-04-30,30.25,30.5,29.75,29.75,28467,16.7799480522853,16.9186253089158,16.5025935390244,16.5025935390244,51318.7971331485,0.0,1.0
1996-05-01,29.75,30.5,29.75,30.5,174267,16.5025935390244,16.9186253089158,16.5025935390244,16.9186253089158,314159.300945038,0.0,1.0
1996-05-02,28.75,29.25,28.75,28.75,82667,15.9478845125026,16.2252390257635,15.9478845125026,15.9478845125026,149027.681266237,0.0,1.0
1996-05-03,28.75,30.5,28.5,30.5,57000,15.9478845125026,16.9186253089158,15.8092072558721,16.9186253089158,102756.575564319,0.0,1.0
1996-05-06,28.75,29.25,28.75,28.75,128600,15.9478845125026,16.2252390257635,15.9478845125026,15.9478845125026,231833.256448621,0.0,1.0
1996-05-07,28.75,29.25,28.75,28.75,83867,15.9478845125026,16.2252390257635,15.9478845125026,15.9478845125026,151190.977593907,0.0,1.0
1996-05-08,28.75,29.25,28.75,28.75,27867,15.9478845125026,16.2252390257635,15.9478845125026,15.9478845125026,50237.1489693134,0.0,1.0
1996-05-09,28.75,29.25,28.75,28.75,63267,15.9478845125026,16.2252390257635,15.9478845125026,15.9478845125026,114054.390635574,0.0,1.0
1996-05-10,28.5,29.25,28.5,28.75,119000,15.8092072558721,16.2252390257635,15.8092072558721,15.9478845125026,214526.885827262,0.0,1.0
1996-05-13,28.5,28.75,28.0,28.75,47800,15.8092072558721,15.9478845125026,15.5318527426112,15.9478845125026,86171.3037188499,0.0,1.0
1996-05-14,30.0,30.25,28.0,28.0,116667,16.6412707956549,16.7799480522853,15.5318527426112,15.5318527426112,210321.077216883,0.0,1.0
1996-05-15,28.5,28.75,28.0,28.75,20067,15.8092072558721,15.9478845125026,15.5318527426112,15.9478845125026,36175.7228394594,0.0,1.0
1996-05-16,30.0,30.25,28.0,28.0,119467,16.6412707956549,16.7799480522853,15.5318527426112,15.5318527426112,215368.768648113,0.0,1.0
1996-05-17,30.125,30.25,29.5,30.25,53467,16.7106094239701,16.7799480522853,16.363916282394,16.7799480522853,96387.4706262707,0.0,1.0
1996-05-20,29.5,30.0,29.5,30.0,37200,16.363916282394,16.6412707956549,16.363916282394,16.6412707956549,67062.1861577657,0.0,1.0
1996-05-21,30.75,30.75,29.5,29.5,93400,17.0573025655462,17.0573025655462,16.363916282394,16.363916282394,168376.564170305,0.0,1.0
1996-05-22,29.5,30.0,29.5,30.0,25067,16.363916282394,16.6412707956549,16.363916282394,16.6412707956549,45189.4575380837,0.0,1.0
1996-05-23,30.75,30.75,29.5,29.5,174800,17.0573025655462,17.0573025655462,16.363916282394,16.363916282394,315120.165063912,0.0,1.0
1996-05-24,30.625,30.75,30.25,30.75,99467,16.987963937231,17.0573025655462,16.7799480522853,17.0573025655462,179313.829853616,0.0,1.0
1996-05-28,32.25,33.0,32.25,32.37,11867,17.889366105329,18.3053978752204,17.889366105329,17.9559311885116,21393.1979337153,0.0,1.0
1996-05-29,32.75,33.0,32.25,32.25,144400,18.1667206185899,18.3053978752204,17.889366105329,17.889366105329,260316.658096274,0.0,1.0
1996-05-30,32.25,33.0,32.25,32.375,60867,17.889366105329,18.3053978752204,17.889366105329,17.9587047336442,109727.797980235,0.0,1.0
1996-05-31,32.75,33.0,32.25,32.875,86867,18.1667206185899,18.3053978752204,17.889366105329,18.2360592469051,156599.218413082,0.0,1.0
1996-06-03,33.5,34.25,32.75,33.25,71400,18.5827523884813,18.9987841583726,18.1667206185899,18.4440751318508,128716.131496357,0.0,1.0
1996-06-04,33.5,34.25,32.75,33.25,98067,18.5827523884813,18.9987841583726,18.1667206185899,18.4440751318508,176789.984138001,0.0,1.0
1996-06-05,32.625,33.5,31.75,33.0,12267,18.0973819902747,18.5827523884813,17.6120115920681,18.3053978752204,22114.2967096052,0.0,1.0
1996-06-06,32.625,32.625,32.0,32.0,18800,18.0973819902747,18.0973819902747,17.7506888486985,17.7506888486985,33891.6424668279,0.0,1.0
1996-06-07,32.0,32.625,31.75,32.625,16200,17.7506888486985,18.0973819902747,17.6120115920681,18.0973819902747,29204.5004235433,0.0,1.0
1996-06-10,31.25,32.0,31.0,32.0,12267,17.3346570788072,17.7506888486985,17.1959798221767,17.7506888486985,22114.2967096052,0.0,1.0
1996-06-11,32.0,32.0,31.0,31.0,61867,17.7506888486985,17.7506888486985,17.1959798221767,17.1959798221767,111530.54491996,0.0,1.0
1996-06-12,32.0,32.0,31.0,31.5,6400,17.7506888486985,17.7506888486985,17.1959798221767,17.4733343354376,11537.5804142393,0.0,1.0
1996-06-13,32.0,32.0,31.25,31.25,29467,17.7506888486985,17.7506888486985,17.3346570788072,17.3346570788072,53121.5440728734,0.0,1.0
1996-06-14,31.625,31.75,31.375,31.375,61667,17.5426729637528,17.6120115920681,17.4039957071224,17.4039957071224,111169.995532015,0.0,1.0
1996-06-17,26.5,29.5,26.5,29.0,78200,14.6997892028285,16.363916282394,14.6997892028285,16.086561769133,140974.810686486,0.0,1.0
1996-06-18,26.5,29.5,26.5,27.5,126000,14.6997892028285,16.363916282394,14.6997892028285,15.2544982293503,227146.114405336,0.0,1.0
1996-06-19,27.0,27.75,26.5,26.75,53667,14.9771437160894,15.3931754859808,14.6997892028285,14.8384664594589,96748.0200142156,0.0,1.0
1996-06-20,26.0,27.0,26.0,26.5,21067,14.4224346895676,14.9771437160894,14.4224346895676,14.6997892028285,37978.4697791841,0.0,1.0
1996-06-21,26.25,26.25,26.0,26.0,70400,14.561111946198,14.561111946198,14.4224346895676,14.4224346895676,126913.384556632,0.0,1.0
1996-06-24,26.0,26.5,25.25,26.0,115000,14.4224346895676,14.6997892028285,14.0064029196762,14.4224346895676,207315.898068362,0.0,1.0
1996-06-25,26.0,26.5,25.25,26.0,70467,14.4224346895676,14.6997892028285,14.0064029196762,14.4224346895676,127034.168601593,0.0,1.0
1996-06-26,26.125,26.125,25.75,26.0,36200,14.4917733178828,14.4917733178828,14.2837574329371,14.4224346895676,65259.4392180409,0.0,1.0
1996-06-27,25.75,26.125,25.625,25.75,29000,14.2837574329371,14.4917733178828,14.2144188046219,14.2837574329371,52279.6612520218,0.0,1.0
1996-06-28,25.875,26.125,25.625,25.625,188000,14.3530960612523,14.4917733178828,14.2144188046219,14.2144188046219,338916.42466828,0.0,1.0
1996-07-01,25.25,26.62,24.0,26.5,134000,14.0064029196762,14.7663542860111,13.3130166365239,14.6997892028285,241568.089923135,0.0,1.0
1996-07-02,24.75,25.25,24.25,24.75,181000,13.7290484064153,14.0064029196762,13.4516938931544,13.7290484064153,326297.196090204,0.0,1.0
1996-07-03,25.25,26.625,24.0,26.5,34267,14.0064029196762,14.7691278311437,13.3130166365239,14.6997892028285,61774.7293835527,0.0,1.0
1996-07-05,24.875,25.0,24.5,24.5,11867,13.7983870347305,13.8677256630457,13.5903711497848,13.5903711497848,21393.1979337153,0.0,1.0
1996-07-08,24.5,24.75,24.25,24.75,35000,13.5903711497848,13.7290484064153,13.4516938931544,13.7290484064153,63096.1428903712,0.0,1.0
1996-07-09,22.5,24.75,22.5,24.0,112800,12.4809530967412,13.7290484064153,12.4809530967412,13.3130166365239,203349.854800967,0.0,1.0
1996-07-10,24.5,24.75,24.25,24.75,5591867,13.5903711497848,13.7290484064153,13.4516938931544,13.7290484064153,10080721.1215986,0.0,1.0
1996-07-11,22.5,24.75,22.5,24.0,3739000,12.4809530967412,13.7290484064153,12.4809530967412,13.3130166365239,6740470.80763134,0.0,1.0
1996-07-12,13.5,20.25,13.125,19.5,1164200,7.48857185804469,11.232857787067,7.28055597309901,10.8168260171757,2098757.98722772,0.0,1.0
1996-07-15,14.75,16.5,14.5,16.0,642467,8.18195814119698,9.15269893761018,8.04328088456652,8.87534442434926,1158205.41812423,0.0,1.0
1996-07-16,14.5,15.63,14.37,15.25,404267,8.04328088456652,8.67010208453619,7.97116871111868,8.45931265445789,728791.097081762,0.0,1.0
1996-07-17,14.75,16.5,14.5,16.0,279067,8.18195814119698,9.15269893761018,8.04328088456652,8.87534442434926,503087.180228206,0.0,1.0
1996-07-18,14.5,15.625,14.375,15.25,130800,8.04328088456652,8.66732853940358,7.97394225625129,8.45931265445789,235799.299716016,0.0,1.0
1996-07-19,15.875,15.875,14.5625,15.375,152667,8.80600579603404,8.80600579603404,8.07795019872414,8.52865128277312,275219.96704698,0.0,1.0
1996-07-22,16.5,16.62,15.75,16.0,188067,9.15269893761018,9.2192640207928,8.73666716771881,8.87534442434926,339037.208713241,0.0,1.0
1996-07-23,16.5,17.0,16.0,17.0,304200,9.15269893761018,9.43005345087109,8.87534442434926,9.43005345087109,548395.619064311,0.0,1.0
1996-07-24,16.5,16.625,15.75,16.0,151600,9.15269893761018,9.22203756592541,8.73666716771881,8.87534442434926,273296.436062293,0.0,1.0
1996-07-25,16.5,17.0,16.0,17.0,393067,9.15269893761018,9.43005345087109,8.87534442434926,9.43005345087109,708600.331356843,0.0,1.0
1996-07-26,16.75,17.25,15.5,15.625,321267,9.29137619424064,9.56873070750155,8.59798991108835,8.66732853940358,579163.101084596,0.0,1.0
1996-07-29,17.37,18.0,17.25,18.0,185800,9.63529579068417,9.98476247739292,9.56873070750155,9.98476247739292,334950.381400885,0.0,1.0
1996-07-30,17.75,17.75,17.25,17.25,25267,9.84608522076246,9.84608522076246,9.56873070750155,9.56873070750155,45550.0069260288,0.0,1.0
1996-07-31,17.375,18.0,17.25,18.0,283467,9.63806933581678,9.98476247739292,9.56873070750155,9.98476247739292,511019.266762995,0.0,1.0
1996-08-01,17.75,17.75,17.25,17.25,67067,9.84608522076246,9.84608522076246,9.56873070750155,9.56873070750155,120904.829006529,0.0,1.0
1996-08-02,18.0,18.0,17.0,17.0,33400,9.98476247739292,9.98476247739292,9.43005345087109,9.43005345087109,60211.7477868113,0.0,1.0
1996-08-05,17.13,18.0,17.13,17.25,82067,9.50216562431893,9.98476247739292,9.50216562431893,9.56873070750155,147946.033102403,0.0,1.0
1996-08-06,17.75,17.75,17.0,17.62,49667,9.84608522076246,9.84608522076246,9.43005345087109,9.77397304731463,89537.0322553162,0.0,1.0
1996-08-07,17.125,18.0,17.125,17.25,147000,9.49939207918632,9.98476247739292,9.49939207918632,9.56873070750155,265003.800139559,0.0,1.0
1996-08-08,17.75,17.75,17.0,17.625,27467,9.84608522076246,9.84608522076246,9.43005345087109,9.77674659244724,49516.0501934236,0.0,1.0
1996-08-09,16.75,18.25,16.0,18.25,69267,9.29137619424064,10.1234397340234,8.87534442434926,10.1234397340234,124870.872273924,0.0,1.0
1996-08-12,16.5,16.5,16.0,16.5,30067,9.15269893761018,9.15269893761018,8.87534442434926,9.15269893761018,54203.1922367083,0.0,1.0
1996-08-13,16.38,16.5,16.0,16.5,50867,9.08613385442756,9.15269893761018,8.87534442434926,9.15269893761018,91700.328582986,0.0,1.0
1996-08-14,16.5,16.5,16.0,16.5,22067,9.15269893761018,9.15269893761018,8.87534442434926,9.15269893761018,39781.2167189091,0.0,1.0
1996-08-15,16.375,16.5,16.0,16.5,41000,9.08336030929495,9.15269893761018,8.87534442434926,9.15269893761018,73912.6245287205,0.0,1.0
1996-08-16,16.5,17.0,16.25,16.5,37267,9.15269893761018,9.43005345087109,9.01402168097972,9.15269893761018,67182.9702027274,0.0,1.0
1996-08-19,17.13,17.13,16.5,17.0,118867,9.50216562431893,9.50216562431893,9.15269893761018,9.43005345087109,214287.120484278,0.0,1.0
1996-08-20,15.5,17.13,15.5,17.13,106400,8.59798991108835,9.50216562431893,8.59798991108835,9.50216562431893,191812.274386728,0.0,1.0
1996-08-21,17.125,17.125,16.5,17.0,125067,9.49939207918632,9.49939207918632,9.15269893761018,9.43005345087109,225464.151510573,0.0,1.0
1996-08-22,15.5,17.125,15.5,17.125,51200,8.59798991108835,9.49939207918632,8.59798991108835,9.49939207918632,92300.6433139144,0.0,1.0
1996-08-23,15.5,16.25,15.0,15.875,84867,8.59798991108835,9.01402168097972,8.32063539782743,8.80600579603404,152993.724533632,0.0,1.0
1996-08-26,15.25,15.5,15.0,15.0,71467,8.45931265445789,8.59798991108835,8.32063539782743,8.32063539782743,128836.915541319,0.0,1.0
1996-08-27,15.0,15.5,15.0,15.0,1684600,8.32063539782743,8.59798991108835,8.32063539782743,8.32063539782743,3036907.49466055,0.0,1.0
1996-08-28,15.25,15.5,15.0,15.0,219667,8.45931265445789,8.59798991108835,8.32063539782743,8.32063539782743,396004.012008548,0.0,1.0
1996-08-29,15.0,15.5,15.0,15.0,403667,8.32063539782743,8.59798991108835,8.32063539782743,8.32063539782743,727709.448917927,0.0,1.0
1996-08-30,16.375,16.625,15.0,15.0,278600,9.08336030929495,9.22203756592541,8.32063539782743,8.32063539782743,502245.297407354,0.0,1.0
1996-09-03,17.37,17.37,16.5,17.0,220400,9.63529579068417,9.63529579068417,9.15269893761018,9.43005345087109,397325.425515366,0.0,1.0
1996-09-04,17.375,17.375,16.5,17.0,153400,9.63806933581678,9.63806933581678,9.15269893761018,9.43005345087109,276541.380553798,0.0,1.0
1996-09-05,17.5,17.5,17.0,17.375,39267,9.70740796413201,9.70740796413201,9.43005345087109,9.63806933581678,70788.4640821772,0.0,1.0
1996-09-06,17.125,17.375,16.75,17.375,23867,9.49939207918632,9.63806933581678,9.29137619424064,9.63806933581678,43026.1612104139,0.0,1.0
1996-09-09,17.13,17.5,17.13,17.13,253867,9.50216562431893,9.70740796413201,9.50216562431893,9.50216562431893,457657.957347139,0.0,1.0
1996-09-10,17.125,17.5,17.125,17.125,299867,9.49939207918632,9.70740796413201,9.49939207918632,9.49939207918632,540584.316574484,0.0,1.0
1996-09-11,17.125,17.5,16.875,16.875,478867,9.49939207918632,9.70740796413201,9.36071482255586,9.36071482255586,863276.018785239,0.0,1.0
1996-09-12,17.5,17.875,17.0,17.5,196400,9.70740796413201,9.91542384907769,9.43005345087109,9.70740796413201,354059.498961968,0.0,1.0
1996-09-13,17.5,18.0,17.0,17.875,299467,9.70740796413201,9.98476247739292,9.43005345087109,9.91542384907769,539863.217798593,0.0,1.0
1996-09-16,18.5,19.5,18.5,18.5,475067,10.2621169906538,10.8168260171757,10.2621169906538,10.2621169906538,856425.580414287,0.0,1.0
1996-09-17,18.5,19.5,18.5,18.5,41267,10.2621169906538,10.8168260171757,10.2621169906538,10.2621169906538,74393.9579616273,0.0,1.0
1996-09-18,19.5,19.5,18.5,19.0,19267,10.8168260171757,10.8168260171757,10.2621169906538,10.5394715039148,34733.5252876793,0.0,1.0
1996-09-19,18.75,19.5,18.75,18.75,67467,10.4007942472843,10.8168260171757,10.4007942472843,10.4007942472843,121625.927782419,0.0,1.0
1996-09-20,18.75,19.5,18.75,19.5,219800,10.4007942472843,10.8168260171757,10.4007942472843,10.8168260171757,396243.777351531,0.0,1.0
1996-09-23,18.75,19.25,18.5,18.5,29667,10.4007942472843,10.6781487605452,10.2621169906538,10.2621169906538,53482.0934608183,0.0,1.0
1996-09-24,18.75,19.25,18.5,19.0,47400,10.4007942472843,10.6781487605452,10.2621169906538,10.5394715039148,85450.2049429597,0.0,1.0
1996-09-25,18.5,18.75,18.0,18.5,25067,10.2621169906538,10.4007942472843,9.98476247739292,10.2621169906538,45189.457538084,0.0,1.0
1996-09-26,18.0,18.75,18.0,18.25,22400,9.98476247739292,10.4007942472843,9.98476247739292,10.1234397340234,40381.5314498375,0.0,1.0
1996-09-27,18.375,18.75,18.0,18.0,77467,10.1927783623386,10.4007942472843,9.98476247739292,9.98476247739292,139653.397179668,0.0,1.0
1996-09-30,18.0,18.0,17.5,17.75,77200,9.98476247739292,9.98476247739292,9.70740796413201,9.84608522076246,139172.063746762,0.0,1.0
1996-10-01,18.0,18.0,17.5,17.75,50867,9.98476247739292,9.98476247739292,9.70740796413201,9.84608522076246,91700.328582986,0.0,1.0
1996-10-02,18.25,18.25,17.25,17.75,154600,10.1234397340234,10.1234397340234,9.56873070750155,9.84608522076246,278704.676881467,0.0,1.0
1996-10-03,17.375,18.0,17.25,18.0,106067,9.63806933581678,9.98476247739292,9.56873070750155,9.98476247739292,191211.9596558,0.0,1.0
1996-10-04,18.25,18.25,17.25,17.75,17000,10.1234397340234,10.1234397340234,9.56873070750155,9.84608522076246,30646.6979753231,0.0,1.0
1996-10-07,18.87,19.0,18.5,18.5,11467,10.4673593304669,10.5394715039148,10.2621169906538,10.2621169906538,20672.0991578253,0.0,1.0
1996-10-08,18.75,19.5,18.5,18.5,165800,10.4007942472843,10.8168260171757,10.2621169906538,10.2621169906538,298895.442606387,0.0,1.0
1996-10-09,18.875,19.0,18.5,18.5,127667,10.4701328755995,10.5394715039148,10.2621169906538,10.2621169906538,230151.293553858,0.0,1.0
1996-10-10,18.75,19.5,18.5,19.25,92000,10.4007942472843,10.8168260171757,10.2621169906538,10.6781487605452,165852.71845469,0.0,1.0
1996-10-11,18.25,19.0,18.25,18.5,34200,10.1234397340234,10.5394715039148,10.1234397340234,10.2621169906538,61653.9453385911,0.0,1.0
1996-10-14,17.25,17.75,17.0,17.0,12200,9.56873070750155,9.84608522076246,9.43005345087109,9.43005345087109,21993.5126646437,0.0,1.0
1996-10-15,17.5,17.75,17.0,17.75,46467,9.70740796413201,9.84608522076246,9.43005345087109,9.84608522076246,83768.2420481964,0.0,1.0
1996-10-16,17.25,17.75,17.0,17.0,13200,9.56873070750155,9.84608522076246,9.43005345087109,9.43005345087109,23796.2596043685,0.0,1.0
1996-10-17,17.5,17.75,17.0,17.75,7800,9.70740796413201,9.84608522076246,9.43005345087109,9.84608522076246,14061.4261298541,0.0,1.0
1996-10-18,17.0,17.75,17.0,17.25,31667,9.43005345087109,9.84608522076246,9.43005345087109,9.56873070750155,57087.5873402681,0.0,1.0
1996-10-21,16.31,17.0,16.25,16.25,39067,9.04730422257103,9.43005345087109,9.01402168097972,9.01402168097972,70427.9146942323,0.0,1.0
1996-10-22,16.75,16.75,16.25,16.25,57200,9.29137619424064,9.29137619424064,9.01402168097972,9.01402168097972,103117.124952264,0.0,1.0
1996-10-23,16.3125,17.0,16.25,16.25,55200,9.04869099513733,9.43005345087109,9.01402168097972,9.01402168097972,99511.631072814,0.0,1.0
1996-10-24,16.75,16.75,16.25,16.25,210800,9.29137619424064,9.29137619424064,9.01402168097972,9.01402168097972,380019.054894007,0.0,1.0
1996-10-25,16.25,16.75,16.25,16.75,73467,9.01402168097972,9.29137619424064,9.01402168097972,9.29137619424064,132442.409420768,0.0,1.0
1996-10-28,17.37,18.25,17.25,18.25,110400,9.63529579068417,10.1234397340234,9.56873070750155,10.1234397340234,199023.262145628,0.0,1.0
1996-10-29,17.5,17.75,17.25,17.25,17067,9.70740796413201,9.84608522076246,9.56873070750155,9.56873070750155,30767.4820202847,0.0,1.0
1996-10-30,17.375,18.25,17.25,18.25,39400,9.63806933581678,10.1234397340234,9.56873070750155,10.1234397340234,71028.2294251607,0.0,1.0
1996-10-31,17.5,17.75,17.25,17.25,70267,9.70740796413201,9.84608522076246,9.56873070750155,9.56873070750155,126673.619213649,0.0,1.0
1996-11-01,17.75,17.75,17.25,17.25,82267,9.84608522076246,9.84608522076246,9.56873070750155,9.56873070750155,148306.582490348,0.0,1.0
1996-11-04,18.0,18.25,17.25,18.25,37400,9.98476247739292,10.1234397340234,9.56873070750155,10.1234397340234,67422.7355457109,0.0,1.0
1996-11-05,18.0,18.25,17.25,18.25,55800,9.98476247739292,10.1234397340234,9.56873070750155,10.1234397340234,100593.279236649,0.0,1.0
1996-11-06,17.25,18.0,17.25,17.25,172000,9.56873070750155,9.98476247739292,9.56873070750155,9.56873070750155,310072.473632681,0.0,1.0
1996-11-07,17.0,17.875,17.0,17.25,141800,9.43005345087109,9.91542384907769,9.43005345087109,9.56873070750155,255629.516052989,0.0,1.0
1996-11-08,16.0,17.5,15.5,17.0,102200,8.87534442434926,9.70740796413201,8.59798991108835,9.43005345087109,184240.737239884,0.0,1.0
1996-11-11,16.88,17.25,16.5,17.13,84467,9.36348836768847,9.56873070750155,9.15269893761018,9.50216562431893,152272.625757742,0.0,1.0
1996-11-12,16.875,17.25,16.5,17.125,93067,9.36071482255586,9.56873070750155,9.15269893761018,9.49939207918632,167776.249439376,0.0,1.0
1996-11-13,16.5,17.0,16.25,16.625,49400,9.15269893761018,9.43005345087109,9.01402168097972,9.22203756592541,89055.6988224095,0.0,1.0
1996-11-14,16.75,17.25,16.25,16.75,143067,9.29137619424064,9.56873070750155,9.01402168097972,9.29137619424064,257913.596425621,0.0,1.0
1996-11-15,17.0,17.5,16.25,16.5,15600,9.43005345087109,9.70740796413201,9.01402168097972,9.15269893761018,28122.8522597083,0.0,1.0
1996-11-18,17.37,17.37,17.0,17.0,207667,9.63529579068417,9.63529579068417,9.43005345087109,9.43005345087109,374371.048731849,0.0,1.0
1996-11-19,17.375,17.375,17.0,17.0,34800,9.63806933581678,9.63806933581678,9.43005345087109,9.43005345087109,62735.5935024262,0.0,1.0
1996-11-20,17.0,17.375,16.75,17.375,33267,9.43005345087109,9.63806933581678,9.29137619424064,9.63806933581678,59971.9824438279,0.0,1.0
1996-11-21,16.75,17.25,16.75,16.75,11400,9.29137619424064,9.56873070750155,9.29137619424064,9.29137619424064,20551.3151128637,0.0,1.0
1996-11-22,16.75,17.25,16.75,16.75,213267,9.29137619424064,9.56873070750155,9.29137619424064,9.29137619424064,384466.431594308,0.0,1.0
1996-11-25,17.31,17.37,17.25,17.37,46067,9.60201324909286,9.63529579068417,9.56873070750155,9.63529579068417,83047.1432723065,0.0,1.0
1996-11-26,17.3125,17.375,17.25,17.375,46200,9.60340002165916,9.63806933581678,9.56873070750155,9.63806933581678,83286.90861529,0.0,1.0
1996-11-27,17.0,17.5,17.0,17.375,51400,9.43005345087109,9.70740796413201,9.43005345087109,9.63806933581678,92661.1927018594,0.0,1.0
1996-11-29,17.75,17.88,17.37,17.75,59400,9.84608522076246,9.9181973942103,9.63529579068417,9.84608522076246,107083.168219659,0.0,1.0
1996-12-02,17.75,17.88,17.37,17.37,63800,9.84608522076246,9.9181973942103,9.63529579068417,9.63529579068417,115015.254754448,0.0,1.0
1996-12-03,18.0,18.12,17.5,17.88,46067,9.98476247739292,10.0513275605755,9.70740796413201,9.9181973942103,83047.1432723065,0.0,1.0
1996-12-04,17.62,18.12,17.62,17.62,28467,9.77397304731463,10.0513275605755,9.77397304731463,9.77397304731463,51318.7971331484,0.0,1.0
1996-12-05,17.75,18.12,17.75,17.75,105400,9.84608522076246,10.0513275605755,9.84608522076246,9.84608522076246,190009.527447003,0.0,1.0
1996-12-06,17.62,17.75,16.88,16.88,57400,9.77397304731463,9.84608522076246,9.36348836768847,9.36348836768847,103477.674340209,0.0,1.0
1996-12-09,18.63,18.87,17.62,17.75,164600,10.3342291641017,10.4673593304669,9.77397304731463,9.84608522076246,296732.146278716,0.0,1.0
1996-12-10,18.63,18.75,18.25,18.25,98800,10.3342291641017,10.4007942472843,10.1234397340234,10.1234397340234,178111.397644819,0.0,1.0
1996-12-11,19.25,19.62,18.0,18.25,124600,10.6781487605452,10.8833911003583,9.98476247739292,10.1234397340234,224622.268689721,0.0,1.0
1996-12-12,20.88,22.25,19.25,19.5,571867,11.5823244737758,12.3422758401107,10.6781487605452,10.8168260171757,1030931.48417965,0.0,1.0
1996-12-13,20.5,22.25,20.0,20.5,344600,11.3715350436975,12.3422758401107,11.0941805304366,11.3715350436975,621226.595429197,0.0,1.0
1996-12-16,19.75,21.25,19.75,21.0,113267,10.9555032738061,11.7875668135889,10.9555032738061,11.6488895569584,204191.73762182,0.0,1.0
1996-12-17,19.5,19.75,19.0,19.0,81200,10.8168260171757,10.9555032738061,10.5394715039148,10.5394715039148,146383.051505661,0.0,1.0
1996-12-18,19.38,19.5,18.75,19.0,50200,10.750260933993,10.8168260171757,10.4007942472843,10.5394715039148,90497.8963741899,0.0,1.0
1996-12-19,20.0,20.25,19.25,19.75,48467,11.0941805304366,11.232857787067,10.6781487605452,10.9555032738061,87373.7359276461,0.0,1.0
1996-12-20,18.87,20.5,18.5,20.0,45600,10.4673593304669,11.3715350436975,10.2621169906538,11.0941805304366,82205.2604514551,0.0,1.0
1996-12-23,19.25,19.25,18.75,19.25,13200,10.6781487605452,10.6781487605452,10.4007942472843,10.6781487605452,23796.2596043686,0.0,1.0
1996-12-24,19.0,19.25,18.5,19.25,4600,10.5394715039148,10.6781487605452,10.2621169906538,10.6781487605452,8292.63592273445,0.0,1.0
1996-12-26,19.88,20.0,19.0,19.0,25867,11.027615447254,11.0941805304366,10.5394715039148,10.5394715039148,46631.6550898636,0.0,1.0
1996-12-27,20.0,20.25,19.75,20.0,19200,11.0941805304366,11.232857787067,10.9555032738061,11.0941805304366,34612.7412427178,0.0,1.0
1996-12-30,20.25,20.75,19.75,19.75,18067,11.232857787067,11.510212300328,10.9555032738061,10.9555032738061,32570.2289600097,0.0,1.0
1996-12-31,20.5,20.75,20.0,20.25,40467,11.3715350436975,11.510212300328,11.0941805304366,11.232857787067,72951.7604098471,0.0,1.0
1997-01-02,21.0,21.0,19.5,20.0,218467,11.6488895569584,11.6488895569584,10.8168260171757,11.0941805304366,393840.715680878,0.0,1.0
1997-01-03,21.0,21.0,20.25,20.75,93400,11.6488895569584,11.6488895569584,11.232857787067,11.510212300328,168376.564170305,0.0,1.0
1997-01-06,20.25,21.25,20.25,20.75,84267,11.232857787067,11.7875668135889,11.232857787067,11.510212300328,151912.076369798,0.0,1.0
1997-01-07,20.63,21.25,20.25,21.0,201000,11.4436472171453,11.7875668135889,11.232857787067,11.6488895569584,362352.134884704,0.0,1.0
1997-01-08,20.75,21.0,20.38,21.0,43467,11.510212300328,11.6488895569584,11.3049699605149,11.6488895569584,78360.0012290215,0.0,1.0
1997-01-09,20.75,21.38,20.5,20.88,44800,11.510212300328,11.8596789870367,11.3715350436975,11.5823244737758,80763.0628996747,0.0,1.0
1997-01-10,21.63,21.63,20.5,21.13,54600,11.9983562436672,11.9983562436672,11.3715350436975,11.7210017304062,98429.9829089787,0.0,1.0
1997-01-13,21.25,21.63,20.88,21.63,62800,11.7875668135889,11.9983562436672,11.5823244737758,11.9983562436672,113212.507814723,0.0,1.0
1997-01-14,21.5,21.63,20.88,21.25,81067,11.9262440702193,11.9983562436672,11.5823244737758,11.7875668135889,146143.286162678,0.0,1.0
1997-01-15,20.44,21.63,20.13,21.38,95267,11.3382525021062,11.9983562436672,11.1662927038844,11.8596789870367,171742.292706771,0.0,1.0
1997-01-16,19.88,20.25,19.5,20.13,69267,11.027615447254,11.232857787067,10.8168260171757,11.1662927038844,124870.872273923,0.0,1.0
1997-01-17,19.38,20.0,18.75,19.5,66667,10.750260933993,11.0941805304366,10.4007942472843,10.8168260171757,120183.73023064,0.0,1.0
1997-01-20,19.13,19.38,18.75,19.38,23600,10.6115836773626,10.750260933993,10.4007942472843,10.750260933993,42544.8277775074,0.0,1.0
1997-01-21,19.69,19.88,18.88,19.13,51067,10.9222207322148,11.027615447254,10.4729064207321,10.6115836773626,92060.8779709311,0.0,1.0
1997-01-22,20.13,20.25,19.5,20.0,40800,11.1662927038844,11.232857787067,10.8168260171757,11.0941805304366,73552.0751407756,0.0,1.0
1997-01-23,20.38,20.5,19.75,20.13,62800,11.3049699605149,11.3715350436975,10.9555032738061,11.1662927038844,113212.507814723,0.0,1.0
1997-01-24,20.13,20.38,20.0,20.0,56667,11.1662927038844,11.3049699605149,11.0941805304366,11.0941805304366,102156.26083339,0.0,1.0
1997-01-27,19.5,20.25,19.5,20.25,30200,10.8168260171757,11.232857787067,10.8168260171757,11.232857787067,54442.9575796915,0.0,1.0
1997-01-28,19.88,19.88,19.5,19.5,22200,11.027615447254,11.027615447254,10.8168260171757,10.8168260171757,40020.9820618924,0.0,1.0
1997-01-29,20.0,20.25,19.75,19.88,18267,11.0941805304366,11.232857787067,10.9555032738061,11.027615447254,32930.7783479545,0.0,1.0
1997-01-30,19.75,20.0,19.38,19.75,32600,10.9555032738061,11.0941805304366,10.750260933993,10.9555032738061,58769.5502350315,0.0,1.0
1997-01-31,19.38,19.88,19.38,19.88,3867,10.750260933993,11.027615447254,10.750260933993,11.027615447254,6971.22241591618,0.0,1.0
1997-02-03,19.75,19.88,19.25,19.88,14867,10.9555032738061,11.027615447254,10.6781487605452,11.027615447254,26801.43875289,0.0,1.0
1997-02-04,19.88,19.88,19.5,19.88,14267,11.027615447254,11.027615447254,10.8168260171757,11.027615447254,25719.7905890549,0.0,1.0
1997-02-05,18.75,19.88,18.75,19.5,43400,10.4007942472843,11.027615447254,10.4007942472843,10.8168260171757,78239.2171840602,0.0,1.0
1997-02-06,19.13,19.38,18.75,19.38,34600,10.6115836773626,10.750260933993,10.4007942472843,10.750260933993,62375.0441144811,0.0,1.0
1997-02-07,19.25,19.5,18.75,19.25,42800,10.6781487605452,10.8168260171757,10.4007942472843,10.6781487605452,77157.5690202253,0.0,1.0
1997-02-10,18.75,19.25,18.75,18.75,5467,10.4007942472843,10.6781487605452,10.4007942472843,10.4007942472843,9855.61751947597,0.0,1.0
1997-02-11,18.75,19.5,18.25,18.75,54467,10.4007942472843,10.8168260171757,10.1234397340234,10.4007942472843,98190.2175659955,0.0,1.0
1997-02-12,19.0,19.0,18.25,18.75,42867,10.5394715039148,10.5394715039148,10.1234397340234,10.4007942472843,77278.3530651865,0.0,1.0
1997-02-13,18.75,19.25,18.5,19.0,41867,10.4007942472843,10.6781487605452,10.2621169906538,10.5394715039148,75475.6061254619,0.0,1.0
1997-02-14,19.0,19.25,18.75,18.75,30200,10.5394715039148,10.6781487605452,10.4007942472843,10.4007942472843,54442.9575796914,0.0,1.0
1997-02-18,20.25,20.5,18.5,18.88,140800,11.232857787067,11.3715350436975,10.2621169906538,10.4729064207321,253826.769113265,0.0,1.0
1997-02-19,20.0,20.5,19.75,20.5,26800,11.0941805304366,11.3715350436975,10.9555032738061,11.3715350436975,48313.617984627,0.0,1.0
1997-02-20,19.25,20.38,19.25,19.75,66000,10.6781487605452,11.3049699605149,10.6781487605452,10.9555032738061,118981.298021843,0.0,1.0
1997-02-21,19.0,20.0,19.0,20.0,17267,10.5394715039148,11.0941805304366,10.5394715039148,11.0941805304366,31128.0314082295,0.0,1.0
1997-02-24,19.38,19.63,18.88,19.25,61067,10.750260933993,10.8889381906235,10.4729064207321,10.6781487605452,110088.34736818,0.0,1.0
1997-02-25,19.38,19.5,19.0,19.5,31600,10.750260933993,10.8168260171757,10.5394715039148,10.8168260171757,56966.8032953068,0.0,1.0
1997-02-26,19.13,19.5,18.88,19.0,22000,10.6115836773626,10.8168260171757,10.4729064207321,10.5394715039148,39660.4326739475,0.0,1.0
1997-02-27,19.75,19.75,18.88,19.5,111267,10.9555032738061,10.9555032738061,10.4729064207321,10.8168260171757,200586.24374237,0.0,1.0
1997-02-28,19.75,19.88,19.25,19.25,40067,10.9555032738061,11.027615447254,10.6781487605452,10.6781487605452,72230.6616339573,0.0,1.0
1997-03-03,19.63,20.0,19.38,19.5,18267,10.8889381906235,11.0941805304366,10.750260933993,10.8168260171757,32930.7783479546,0.0,1.0
1997-03-04,20.0,20.0,19.5,19.5,10000,11.0941805304366,11.0941805304366,10.8168260171757,10.8168260171757,18027.4693972489,0.0,1.0
1997-03-05,20.0,20.0,19.5,19.5,38467,11.0941805304366,11.0941805304366,10.8168260171757,10.8168260171757,69346.2665303972,0.0,1.0
1997-03-06,19.75,20.0,19.5,20.0,27000,10.9555032738061,11.0941805304366,10.8168260171757,11.0941805304366,48674.1673725721,0.0,1.0
1997-03-07,19.75,20.0,19.5,19.75,281467,10.9555032738061,11.0941805304366,10.8168260171757,10.9555032738061,507413.772883547,0.0,1.0
1997-03-10,19.5,19.75,19.5,19.5,542867,10.8168260171757,10.9555032738061,10.8168260171757,10.8168260171757,978651.822927629,0.0,1.0
1997-03-11,19.25,19.75,19.0,19.63,232400,10.6781487605452,10.9555032738061,10.5394715039148,10.8889381906235,418958.388792065,0.0,1.0
1997-03-12,19.0,19.0,18.25,19.0,86400,10.5394715039148,10.5394715039148,10.1234397340234,10.5394715039148,155757.33559223,0.0,1.0
1997-03-13,18.25,19.0,18.25,19.0,30400,10.1234397340234,10.5394715039148,10.1234397340234,10.5394715039148,54803.5069676365,0.0,1.0
1997-03-14,17.88,19.0,17.5,19.0,258400,9.9181973942103,10.5394715039148,9.70740796413201,10.5394715039148,465829.809224912,0.0,1.0
1997-03-17,17.25,18.25,17.25,17.75,259200,9.56873070750155,10.1234397340234,9.56873070750155,9.84608522076246,467272.006776692,0.0,1.0
1997-03-18,16.88,17.75,16.63,17.25,124400,9.36348836768847,9.84608522076246,9.22481111105802,9.56873070750155,224261.719301776,0.0,1.0
1997-03-19,16.5,16.88,16.13,16.63,66467,9.15269893761018,9.36348836768847,8.9474565977971,9.22481111105802,119823.180842694,0.0,1.0
1997-03-20,16.25,17.0,16.0,16.25,452267,9.01402168097972,9.43005345087109,8.87534442434926,9.01402168097972,815322.950188557,0.0,1.0
1997-03-21,16.5,16.5,15.88,16.25,28267,9.15269893761018,9.15269893761018,8.80877934116664,9.01402168097972,50958.2477452035,0.0,1.0
1997-03-24,15.75,16.63,15.5,16.25,81867,8.73666716771881,9.22481111105802,8.59798991108835,9.01402168097972,147585.483714458,0.0,1.0
1997-03-25,15.13,15.88,14.38,15.88,554467,8.39274757127527,8.80877934116664,7.9767158013839,8.80877934116664,999563.687428441,0.0,1.0
1997-03-26,14.75,15.13,14.75,15.13,137200,8.18195814119698,8.39274757127527,8.18195814119698,8.39274757127527,247336.880130255,0.0,1.0
1997-03-27,15.0,15.13,14.75,15.0,318200,8.32063539782743,8.39274757127527,8.18195814119698,8.32063539782743,573634.07622046,0.0,1.0
1997-03-31,14.88,15.0,14.63,15.0,100800,8.25407031464482,8.32063539782743,8.11539305801436,8.32063539782743,181716.891524269,0.0,1.0
1997-04-01,14.63,15.13,14.5,14.75,112000,8.11539305801436,8.39274757127527,8.04328088456652,8.18195814119698,201907.657249188,0.0,1.0
1997-04-02,14.13,15.0,13.63,15.0,954467,7.83803854475344,8.32063539782743,7.56068403149253,8.32063539782743,1720662.4633184,0.0,1.0
1997-04-03,14.25,14.5,13.75,14.25,113667,7.90460362793606,8.04328088456652,7.62724911467515,7.90460362793606,204912.836397709,0.0,1.0
1997-04-04,14.88,15.25,14.0,14.5,150000,8.25407031464482,8.45931265445789,7.76592637130561,8.04328088456652,270412.040958733,0.0,1.0
1997-04-07,15.25,15.25,14.75,15.0,112667,8.45931265445789,8.45931265445789,8.18195814119698,8.32063539782743,203110.089457984,0.0,1.0
1997-04-08,14.88,15.25,14.56,15.25,52067,8.25407031464482,8.45931265445789,8.07656342615783,8.45931265445789,93863.6249106558,0.0,1.0
1997-04-09,15.13,15.13,14.75,15.0,41400,8.39274757127527,8.39274757127527,8.18195814119698,8.32063539782743,74633.7233046105,0.0,1.0
1997-04-10,15.0,15.13,14.75,14.88,44000,8.32063539782743,8.39274757127527,8.18195814119698,8.25407031464482,79320.8653478952,0.0,1.0
1997-04-11,14.88,15.0,14.75,15.0,16400,8.25407031464482,8.32063539782743,8.18195814119698,8.32063539782743,29565.0498114882,0.0,1.0
1997-04-14,14.63,14.88,14.63,14.88,22667,8.11539305801436,8.25407031464482,8.11539305801436,8.25407031464482,40862.8648827441,0.0,1.0
1997-04-15,14.63,15.13,14.5,14.63,83200,8.11539305801436,8.39274757127527,8.04328088456652,8.11539305801436,149988.545385111,0.0,1.0
1997-04-16,14.63,14.75,14.38,14.5,22000,8.11539305801436,8.18195814119698,7.9767158013839,8.04328088456652,39660.4326739476,0.0,1.0
1997-04-17,14.75,15.0,14.38,14.75,64067,8.18195814119698,8.32063539782743,7.9767158013839,8.18195814119698,115496.588187355,0.0,1.0
1997-04-18,13.88,14.25,12.25,13.25,285000,7.69936128812299,7.90460362793606,6.79518557489241,7.34989460141423,513782.877821593,0.0,1.0
1997-04-21,15.0,15.75,13.88,14.5,227800,8.32063539782743,8.73666716771881,7.69936128812299,8.04328088456652,410665.75286933,0.0,1.0
1997-04-22,14.63,15.25,14.5,15.0,54200,8.11539305801436,8.45931265445789,8.04328088456652,8.32063539782743,97708.884133089,0.0,1.0
1997-04-23,14.25,14.75,14.25,14.25,190267,7.90460362793606,8.18195814119698,7.90460362793606,7.90460362793606,343003.251980636,0.0,1.0
1997-04-24,14.88,15.25,14.5,14.63,67667,8.25407031464482,8.45931265445789,8.04328088456652,8.11539305801436,121986.477170364,0.0,1.0
1997-04-25,14.75,15.0,14.38,14.94,40800,8.18195814119698,8.32063539782743,7.9767158013839,8.28735285623613,73552.0751407755,0.0,1.0
1997-04-28,14.75,15.13,14.38,14.5,34200,8.18195814119698,8.39274757127527,7.9767158013839,8.04328088456652,61653.9453385912,0.0,1.0
1997-04-29,14.88,15.13,14.5,15.13,17400,8.25407031464482,8.39274757127527,8.04328088456652,8.39274757127527,31367.7967512131,0.0,1.0
1997-04-30,14.88,15.25,14.63,15.25,37800,8.25407031464482,8.45931265445789,8.11539305801436,8.45931265445789,68143.8343216008,0.0,1.0
1997-05-01,14.63,15.0,14.63,15.0,115467,8.11539305801436,8.32063539782743,8.11539305801436,8.32063539782743,208157.780889214,0.0,1.0
1997-05-02,14.75,15.13,14.63,15.0,108467,8.18195814119698,8.39274757127527,8.11539305801436,8.32063539782743,195538.55231114,0.0,1.0
1997-05-05,15.25,15.38,14.63,14.94,104600,8.45931265445789,8.53142482790573,8.11539305801436,8.28735285623613,188567.329895224,0.0,1.0
1997-05-06,16.5,17.25,16.0,16.38,320867,9.15269893761018,9.56873070750155,8.87534442434926,9.08613385442756,578442.002308706,0.0,1.0
1997-05-07,16.88,17.25,16.5,16.75,115800,9.36348836768847,9.56873070750155,9.15269893761018,9.29137619424064,208758.095620142,0.0,1.0
1997-05-08,16.75,17.13,16.5,17.13,64467,9.29137619424064,9.50216562431893,9.15269893761018,9.50216562431893,116217.686963244,0.0,1.0
1997-05-09,16.69,16.88,16.5,16.88,66200,9.25809365264933,9.36348836768847,9.15269893761018,9.36348836768847,119341.847409788,0.0,1.0
1997-05-12,16.75,16.88,16.38,16.88,37267,9.29137619424064,9.36348836768847,9.08613385442756,9.36348836768847,67182.9702027274,0.0,1.0
1997-05-13,16.25,16.88,16.25,16.5,39867,9.01402168097972,9.36348836768847,9.01402168097972,9.15269893761018,71870.1122460122,0.0,1.0
1997-05-14,15.75,16.75,15.75,16.5,75000,8.73666716771881,9.29137619424064,8.73666716771881,9.15269893761018,135206.020479367,0.0,1.0
1997-05-15,15.75,16.25,15.75,15.88,6400,8.73666716771881,9.01402168097972,8.73666716771881,8.80877934116664,11537.5804142393,0.0,1.0
1997-05-16,16.25,16.25,15.75,16.25,26067,9.01402168097972,9.01402168097972,8.73666716771881,9.01402168097972,46992.2044778087,0.0,1.0
1997-05-19,16.25,16.25,15.5,15.75,11467,9.01402168097972,9.01402168097972,8.59798991108835,8.73666716771881,20672.0991578253,0.0,1.0
1997-05-20,15.94,16.25,15.75,16.13,10867,8.84206188275795,9.01402168097972,8.73666716771881,8.9474565977971,19590.4509939904,0.0,1.0
1997-05-21,15.75,16.25,15.75,16.25,72667,8.73666716771881,9.01402168097972,8.73666716771881,9.01402168097972,131000.211868989,0.0,1.0
1997-05-22,16.25,16.25,15.75,15.75,83800,9.01402168097972,9.01402168097972,8.73666716771881,8.73666716771881,151070.193548946,0.0,1.0
1997-05-23,16.88,16.88,16.25,16.5,76400,9.36348836768847,9.36348836768847,9.01402168097972,9.15269893761018,137729.866194982,0.0,1.0
1997-05-27,16.88,16.88,16.25,16.5,41867,9.36348836768847,9.36348836768847,9.01402168097972,9.15269893761018,75475.606125462,0.0,1.0
1997-05-28,18.75,18.75,16.25,16.25,232000,10.4007942472843,10.4007942472843,9.01402168097972,9.01402168097972,418237.290016174,0.0,1.0
1997-05-29,18.63,18.88,17.75,18.25,116600,10.3342291641017,10.4729064207321,9.84608522076246,10.1234397340234,210200.293171922,0.0,1.0
1997-05-30,18.75,19.0,17.88,18.0,88600,10.4007942472843,10.5394715039148,9.9181973942103,9.98476247739292,159723.378859625,0.0,1.0
1997-06-02,18.25,19.25,18.0,19.13,57867,10.1234397340234,10.6781487605452,9.98476247739292,10.6115836773626,104319.55716106,0.0,1.0
1997-06-03,18.13,18.5,17.88,17.88,58200,10.0568746508408,10.2621169906538,9.9181973942103,9.9181973942103,104919.871891988,0.0,1.0
1997-06-04,17.75,18.5,17.63,17.88,32400,9.84608522076246,10.2621169906538,9.77952013757984,9.9181973942103,58409.0008470865,0.0,1.0
1997-06-05,17.88,18.13,17.75,18.13,19600,9.9181973942103,10.0568746508408,9.84608522076246,10.0568746508408,35333.8400186079,0.0,1.0
1997-06-06,18.13,18.13,17.63,17.88,16867,10.0568746508408,10.0568746508408,9.77952013757984,9.9181973942103,30406.9326323396,0.0,1.0
1997-06-09,18.38,18.38,17.75,18.13,53600,10.1955519074712,10.1955519074712,9.84608522076246,10.0568746508408,96627.2359692543,0.0,1.0
1997-06-10,18.13,18.5,18.0,18.13,121067,10.0568746508408,10.2621169906538,9.98476247739292,10.0568746508408,218253.163751672,0.0,1.0
1997-06-11,18.25,18.38,18.0,18.38,28867,10.1234397340234,10.1955519074712,9.98476247739292,10.1955519074712,52039.8959090383,0.0,1.0
1997-06-12,18.25,18.75,17.75,18.38,108400,10.1234397340234,10.4007942472843,9.84608522076246,10.1955519074712,195417.768266178,0.0,1.0
1997-06-13,17.88,18.38,17.75,18.38,48467,9.9181973942103,10.1955519074712,9.84608522076246,10.1955519074712,87373.7359276463,0.0,1.0
1997-06-16,17.75,18.0,17.75,18.0,64000,9.84608522076246,9.98476247739292,9.84608522076246,9.98476247739292,115375.804142393,0.0,1.0
1997-06-17,16.5,18.0,15.38,18.0,244067,9.15269893761018,9.98476247739292,8.53142482790573,9.98476247739292,439991.037337835,0.0,1.0
1997-06-18,15.88,16.75,15.75,16.25,315000,8.80877934116664,9.29137619424064,8.73666716771881,9.01402168097972,567865.286013341,0.0,1.0
1997-06-19,16.38,16.5,15.88,16.13,146867,9.08613385442756,9.15269893761018,8.80877934116664,8.9474565977971,264764.034796575,0.0,1.0
1997-06-20,16.75,16.75,16.0,16.25,81000,9.29137619424064,9.29137619424064,8.87534442434926,9.01402168097972,146022.502117716,0.0,1.0
1997-06-23,16.75,16.75,16.38,16.38,120600,9.29137619424064,9.29137619424064,9.08613385442756,9.08613385442756,217411.280930822,0.0,1.0
1997-06-24,17.25,17.25,16.38,16.88,181600,9.56873070750155,9.56873070750155,9.08613385442756,9.36348836768847,327378.84425404,0.0,1.0
1997-06-25,17.13,17.63,16.88,17.25,53600,9.50216562431893,9.77952013757984,9.36348836768847,9.56873070750155,96627.2359692541,0.0,1.0
1997-06-26,17.13,17.5,16.88,17.25,24000,9.50216562431893,9.70740796413201,9.36348836768847,9.56873070750155,43265.9265533974,0.0,1.0
1997-06-27,17.5,17.5,17.13,17.5,55400,9.70740796413201,9.70740796413201,9.50216562431893,9.70740796413201,99872.1804607589,0.0,1.0
1997-06-30,17.0,17.5,17.0,17.06,203467,9.43005345087109,9.70740796413201,9.43005345087109,9.4633359924624,366799.511585004,0.0,1.0
1997-07-01,16.75,17.25,16.63,17.25,83200,9.29137619424064,9.56873070750155,9.22481111105802,9.56873070750155,149988.545385111,0.0,1.0
1997-07-02,16.88,16.88,16.63,16.88,84000,9.36348836768847,9.36348836768847,9.22481111105802,9.36348836768847,151430.742936891,0.0,1.0
1997-07-03,16.63,17.13,16.63,16.75,22800,9.22481111105802,9.50216562431893,9.22481111105802,9.29137619424064,41102.6302257275,0.0,1.0
1997-07-07,16.5,17.0,16.5,17.0,16200,9.15269893761018,9.43005345087109,9.15269893761018,9.43005345087109,29204.5004235432,0.0,1.0
1997-07-08,17.0,17.0,16.5,16.5,79400,9.43005345087109,9.43005345087109,9.15269893761018,9.15269893761018,143138.107014156,0.0,1.0
1997-07-09,17.0,17.0,16.5,17.0,100067,9.43005345087109,9.43005345087109,9.15269893761018,9.43005345087109,180395.478017451,0.0,1.0
1997-07-10,16.75,16.75,16.5,16.75,207467,9.29137619424064,9.29137619424064,9.15269893761018,9.29137619424064,374010.499343904,0.0,1.0
1997-07-11,17.06,17.25,16.88,16.88,55867,9.4633359924624,9.56873070750155,9.36348836768847,9.36348836768847,100714.06328161,0.0,1.0
1997-07-14,17.38,17.5,16.88,17.25,54400,9.64084288094939,9.70740796413201,9.36348836768847,9.56873070750155,98069.433521034,0.0,1.0
1997-07-15,17.25,17.38,17.0,17.13,52800,9.56873070750155,9.64084288094939,9.43005345087109,9.50216562431893,95185.0384174742,0.0,1.0
1997-07-16,17.0,17.38,17.0,17.0,34200,9.43005345087109,9.64084288094939,9.43005345087109,9.43005345087109,61653.9453385912,0.0,1.0
1997-07-17,17.5,17.63,17.0,17.5,146600,9.70740796413201,9.77952013757984,9.43005345087109,9.70740796413201,264282.701363669,0.0,1.0
1997-07-18,18.38,18.63,17.88,18.63,67400,10.1955519074712,10.3342291641017,9.9181973942103,10.3342291641017,121505.143737458,0.0,1.0
1997-07-21,17.75,18.25,17.75,17.88,18600,9.84608522076246,10.1234397340234,9.84608522076246,9.9181973942103,33531.093078883,0.0,1.0
1997-07-22,16.63,17.88,16.63,17.88,71467,9.22481111105802,9.9181973942103,9.22481111105802,9.9181973942103,128836.915541319,0.0,1.0
1997-07-23,16.5,16.75,16.5,16.75,77800,9.15269893761018,9.29137619424064,9.15269893761018,9.29137619424064,140253.711910596,0.0,1.0
1997-07-24,17.0,17.0,16.5,16.5,67600,9.43005345087109,9.43005345087109,9.15269893761018,9.15269893761018,121865.693125403,0.0,1.0
1997-07-25,16.88,17.0,16.63,16.75,29267,9.36348836768847,9.43005345087109,9.22481111105802,9.29137619424064,52760.9946849284,0.0,1.0
1997-07-28,17.0,17.0,16.63,17.0,35000,9.43005345087109,9.43005345087109,9.22481111105802,9.43005345087109,63096.1428903712,0.0,1.0
1997-07-29,17.0,17.0,16.75,16.75,51800,9.43005345087109,9.43005345087109,9.29137619424064,9.29137619424064,93382.2914777493,0.0,1.0
1997-07-30,17.13,17.13,16.75,16.75,22200,9.50216562431893,9.50216562431893,9.29137619424064,9.29137619424064,40020.9820618926,0.0,1.0
1997-07-31,17.13,17.13,16.75,17.13,22667,9.50216562431893,9.50216562431893,9.29137619424064,9.50216562431893,40862.8648827441,0.0,1.0
1997-08-01,16.75,17.13,16.75,17.13,18400,9.29137619424064,9.50216562431893,9.29137619424064,9.50216562431893,33170.543690938,0.0,1.0
1997-08-04,17.0,17.38,16.75,16.75,16200,9.43005345087109,9.64084288094939,9.29137619424064,9.29137619424064,29204.5004235432,0.0,1.0
1997-08-05,17.88,17.88,16.63,17.25,123467,9.9181973942103,9.9181973942103,9.22481111105802,9.56873070750155,222579.756407013,0.0,1.0
1997-08-06,19.13,19.63,17.38,17.88,127600,10.6115836773626,10.8889381906235,9.64084288094939,9.9181973942103,230030.509508896,0.0,1.0
1997-08-07,18.98,19.63,18.75,19.13,134267,10.5283773233843,10.8889381906235,10.4007942472843,10.6115836773626,242049.423356042,0.0,1.0
1997-08-08,18.13,19.0,18.13,18.75,51000,10.0568746508408,10.5394715039148,10.0568746508408,10.4007942472843,91940.093925969,0.0,1.0
1997-08-11,17.75,18.75,17.63,18.5,41800,9.84608522076246,10.4007942472843,9.77952013757984,10.2621169906538,75354.8220805004,0.0,1.0
1997-08-12,17.75,18.13,17.63,17.88,36200,9.84608522076246,10.0568746508408,9.77952013757984,9.9181973942103,65259.439218041,0.0,1.0
1997-08-13,18.13,18.13,17.63,18.0,26467,10.0568746508408,10.0568746508408,9.77952013757984,9.98476247739292,47713.3032536985,0.0,1.0
1997-08-14,17.5,18.13,17.5,18.13,13800,9.70740796413201,10.0568746508408,9.70740796413201,10.0568746508408,24877.9077682035,0.0,1.0
1997-08-15,17.75,18.0,17.5,18.0,6800,9.84608522076246,9.98476247739292,9.70740796413201,9.98476247739292,12258.6791901293,0.0,1.0
1997-08-18,17.5,17.88,17.25,17.56,22867,9.70740796413201,9.9181973942103,9.56873070750155,9.74069050572332,41223.414270689,0.0,1.0
1997-08-19,17.81,17.81,17.38,17.63,100000,9.87936776235377,9.87936776235377,9.64084288094939,9.77952013757984,180274.693972489,0.0,1.0
1997-08-20,18.25,18.75,17.63,17.88,53200,10.1234397340234,10.4007942472843,9.77952013757984,9.9181973942103,95906.1371933639,0.0,1.0
1997-08-21,18.0,18.63,18.0,18.63,13000,9.98476247739292,10.3342291641017,9.98476247739292,10.3342291641017,23435.7102164236,0.0,1.0
1997-08-22,18.5,18.5,17.75,17.75,23000,10.2621169906538,10.2621169906538,9.84608522076246,9.84608522076246,41463.1796136726,0.0,1.0
1997-08-25,18.0,18.63,18.0,18.25,25000,9.98476247739292,10.3342291641017,9.98476247739292,10.1234397340234,45068.6734931223,0.0,1.0
1997-08-26,18.63,18.63,17.88,17.88,23867,10.3342291641017,10.3342291641017,9.9181973942103,9.9181973942103,43026.1612104138,0.0,1.0
1997-08-27,18.38,18.63,18.0,18.63,14867,10.1955519074712,10.3342291641017,9.98476247739292,10.3342291641017,26801.43875289,0.0,1.0
1997-08-28,18.25,18.31,18.0,18.0,32067,10.1234397340234,10.1567222756147,9.98476247739292,9.98476247739292,57808.6861161579,0.0,1.0
1997-08-29,18.63,18.63,18.13,18.13,31600,10.3342291641017,10.3342291641017,10.0568746508408,10.0568746508408,56966.8032953064,0.0,1.0
1997-09-02,18.69,18.75,18.63,18.75,7667,10.367511705693,10.4007942472843,10.3342291641017,10.4007942472843,13821.6607868707,0.0,1.0
1997-09-03,19.0,19.0,18.25,18.75,84200,10.5394715039148,10.5394715039148,10.1234397340234,10.4007942472843,151791.292324835,0.0,1.0
1997-09-04,18.84,19.0,18.63,18.63,20667,10.4507180596713,10.5394715039148,10.3342291641017,10.3342291641017,37257.3710032942,0.0,1.0
1997-09-05,18.88,19.0,18.63,18.63,18400,10.4729064207321,10.5394715039148,10.3342291641017,10.3342291641017,33170.5436909381,0.0,1.0
1997-09-08,19.0,19.38,18.75,18.75,56067,10.5394715039148,10.750260933993,10.4007942472843,10.4007942472843,101074.612669555,0.0,1.0
1997-09-09,19.63,19.75,18.88,18.88,126400,10.8889381906235,10.9555032738061,10.4729064207321,10.4729064207321,227867.213181226,0.0,1.0
1997-09-10,19.88,20.13,19.5,19.75,210467,11.027615447254,11.1662927038844,10.8168260171757,10.9555032738061,379418.740163077,0.0,1.0
1997-09-11,19.69,20.0,19.5,19.63,35067,10.9222207322148,11.0941805304366,10.8168260171757,10.8889381906235,63216.9269353328,0.0,1.0
1997-09-12,19.56,19.69,19.5,19.63,15800,10.850108558767,10.9222207322148,10.8168260171757,10.8889381906235,28483.4016476532,0.0,1.0
1997-09-15,19.63,19.75,19.5,19.5,63467,10.8889381906235,10.9555032738061,10.8168260171757,10.8168260171757,114414.94002352,0.0,1.0
1997-09-16,19.75,19.88,19.5,19.52,71267,10.9555032738061,11.027615447254,10.8168260171757,10.8279201977061,128476.366153374,0.0,1.0
1997-09-17,20.25,20.38,19.63,19.88,312400,11.232857787067,11.3049699605149,10.8889381906235,11.027615447254,563178.143970057,0.0,1.0
1997-09-18,20.5,20.5,20.0,20.38,236467,11.3715350436975,11.3715350436975,11.0941805304366,11.3049699605149,426290.160595925,0.0,1.0
1997-09-19,20.25,20.25,20.0,20.0,35867,11.232857787067,11.232857787067,11.0941805304366,11.0941805304366,64659.1244871129,0.0,1.0
1997-09-22,20.5,21.0,20.0,20.06,214467,11.3715350436975,11.6488895569584,11.0941805304366,11.1274630720279,386629.727921978,0.0,1.0
1997-09-23,21.38,21.5,20.75,20.88,339000,11.8596789870367,11.9262440702193,11.510212300328,11.5823244737758,611131.212566738,0.0,1.0
1997-09-24,20.75,21.38,20.75,21.0,199200,11.510212300328,11.8596789870367,11.510212300328,11.6488895569584,359107.190393197,0.0,1.0
1997-09-25,20.5,21.0,20.25,20.5,128800,11.3715350436975,11.6488895569584,11.232857787067,11.3715350436975,232193.805836566,0.0,1.0
1997-09-26,20.38,20.63,20.25,20.31,42800,11.3049699605149,11.4436472171453,11.232857787067,11.2661403286583,77157.5690202251,0.0,1.0
1997-09-29,20.5,20.75,20.25,20.5,55400,11.3715350436975,11.510212300328,11.232857787067,11.3715350436975,99872.1804607588,0.0,1.0
1997-09-30,20.38,20.5,20.25,20.5,79867,11.3049699605149,11.3715350436975,11.232857787067,11.3715350436975,143979.989835007,0.0,1.0
1997-10-01,20.63,20.63,20.25,20.25,18400,11.4436472171453,11.4436472171453,11.232857787067,11.232857787067,33170.5436909381,0.0,1.0
1997-10-02,20.88,21.0,20.38,20.63,92000,11.5823244737758,11.6488895569584,11.3049699605149,11.4436472171453,165852.71845469,0.0,1.0
1997-10-03,21.0,21.13,20.5,20.88,39000,11.6488895569584,11.7210017304062,11.3715350436975,11.5823244737758,70307.1306492708,0.0,1.0
1997-10-06,21.0,21.0,20.63,20.81,26600,11.6488895569584,11.6488895569584,11.4436472171453,11.5434948419193,47953.0685966821,0.0,1.0
1997-10-07,21.0,21.0,20.63,20.75,43467,11.6488895569584,11.6488895569584,11.4436472171453,11.510212300328,78360.0012290218,0.0,1.0
1997-10-08,21.13,21.25,20.88,21.13,103800,11.7210017304062,11.7875668135889,11.5823244737758,11.7210017304062,187125.132343444,0.0,1.0
1997-10-09,21.13,21.25,20.75,21.0,92867,11.7210017304062,11.7875668135889,11.510212300328,11.6488895569584,167415.700051432,0.0,1.0
1997-10-10,21.69,21.75,20.88,21.0,57267,12.0316387852585,12.0649213268498,11.5823244737758,11.6488895569584,103237.908997225,0.0,1.0
1997-10-13,22.13,22.5,21.5,22.0,78067,12.2757107569281,12.4809530967412,11.9262440702193,12.2035985834802,140735.045343503,0.0,1.0
1997-10-14,22.75,22.81,21.88,22.25,114000,12.6196303533716,12.6529128949629,12.1370335002976,12.3422758401107,205513.151128638,0.0,1.0
1997-10-15,22.94,23.38,22.38,22.81,117400,12.7250250684108,12.9690970400804,12.4143880135585,12.6529128949629,211642.490723701,0.0,1.0
1997-10-16,22.75,23.13,22.63,23.13,95400,12.6196303533716,12.8304197834499,12.553065270189,12.8304197834499,171982.058049755,0.0,1.0
1997-10-17,22.25,23.0,22.0,22.5,53200,12.3422758401107,12.7583076100021,12.2035985834802,12.4809530967412,95906.1371933641,0.0,1.0
1997-10-20,21.38,22.63,21.13,22.25,39400,11.8596789870367,12.553065270189,11.7210017304062,12.3422758401107,71028.2294251607,0.0,1.0
1997-10-21,23.25,23.38,21.25,21.25,121267,12.8969848666325,12.9690970400804,11.7875668135889,11.7875668135889,218613.713139619,0.0,1.0
1997-10-22,22.75,23.25,22.5,23.0,50267,12.6196303533716,12.8969848666325,12.4809530967412,12.7583076100021,90618.6804191511,0.0,1.0
1997-10-23,22.13,22.25,21.5,22.0,63000,12.2757107569281,12.3422758401107,11.9262440702193,12.2035985834802,113573.057202668,0.0,1.0
1997-10-24,22.25,22.25,21.88,22.25,54600,12.3422758401107,12.3422758401107,12.1370335002976,12.3422758401107,98429.982908979,0.0,1.0
1997-10-27,20.25,21.88,20.25,21.5,148400,11.232857787067,12.1370335002976,11.232857787067,11.9262440702193,267527.645855175,0.0,1.0
1997-10-28,20.38,20.5,18.5,18.5,103200,11.3049699605149,11.3715350436975,10.2621169906538,10.2621169906538,186043.484179608,0.0,1.0
1997-10-29,20.75,21.0,20.0,20.88,37467,11.510212300328,11.6488895569584,11.0941805304366,11.5823244737758,67543.5195906722,0.0,1.0
1997-10-30,20.88,21.0,19.75,20.25,38800,11.5823244737758,11.6488895569584,10.9555032738061,11.232857787067,69946.5812613257,0.0,1.0
1997-10-31,20.5,21.0,20.25,20.63,28467,11.3715350436975,11.6488895569584,11.232857787067,11.4436472171453,51318.7971331484,0.0,1.0
1997-11-03,21.38,21.75,20.5,21.0,46867,11.8596789870367,12.0649213268498,11.3715350436975,11.6488895569584,84489.3408240864,0.0,1.0
1997-11-04,21.0,21.5,21.0,21.0,7867,11.6488895569584,11.9262440702193,11.6488895569584,11.6488895569584,14182.2101748157,0.0,1.0
1997-11-05,21.38,21.75,20.25,21.38,41400,11.8596789870367,12.0649213268498,11.232857787067,11.8596789870367,74633.7233046105,0.0,1.0
1997-11-06,21.38,21.63,21.0,21.13,38267,11.8596789870367,11.9983562436672,11.6488895569584,11.7210017304062,68985.7171424524,0.0,1.0
1997-11-07,21.25,21.5,20.5,20.63,84600,11.7875668135889,11.9262440702193,11.3715350436975,11.4436472171453,152512.391100725,0.0,1.0
1997-11-10,21.75,22.25,21.0,21.0,32200,12.0649213268498,12.3422758401107,11.6488895569584,11.6488895569584,58048.4514591414,0.0,1.0
1997-11-11,21.88,22.0,21.63,21.63,24467,12.1370335002976,12.2035985834802,11.9983562436672,11.9983562436672,44107.8093742489,0.0,1.0
1997-11-12,21.38,21.81,21.0,21.0,11800,11.8596789870367,12.0982038684411,11.6488895569584,11.6488895569584,21272.4138887537,0.0,1.0
1997-11-13,21.25,21.5,21.0,21.25,59600,11.7875668135889,11.9262440702193,11.6488895569584,11.7875668135889,107443.717607603,0.0,1.0
1997-11-14,21.31,21.38,21.0,21.0,87600,11.8208493551802,11.8596789870367,11.6488895569584,11.6488895569584,157920.6319199,0.0,1.0
1997-11-17,21.38,21.38,21.0,21.25,55267,11.8596789870367,11.8596789870367,11.6488895569584,11.7875668135889,99632.4151177755,0.0,1.0
1997-11-18,21.25,21.31,21.0,21.0,49400,11.7875668135889,11.8208493551802,11.6488895569584,11.6488895569584,89055.6988224093,0.0,1.0
1997-11-19,21.31,21.31,21.13,21.25,81267,11.8208493551802,11.8208493551802,11.7210017304062,11.7875668135889,146503.835550622,0.0,1.0
1997-11-20,20.75,21.28,20.75,21.0,56267,11.510212300328,11.8042080843845,11.510212300328,11.6488895569584,101435.1620575,0.0,1.0
1997-11-21,20.5,20.81,20.38,20.75,6400,11.3715350436975,11.5434948419193,11.3049699605149,11.510212300328,11537.5804142393,0.0,1.0
1997-11-24,20.38,21.0,20.25,21.0,18800,11.3049699605149,11.6488895569584,11.232857787067,11.6488895569584,33891.6424668279,0.0,1.0
1997-11-25,19.81,20.5,19.5,20.5,25667,10.9887858153974,11.3715350436975,10.8168260171757,11.3715350436975,46271.1057019189,0.0,1.0
1997-11-26,20.0,20.25,19.63,19.63,5600,11.0941805304366,11.232857787067,10.8889381906235,10.8889381906235,10095.3828624594,0.0,1.0
1997-11-28,23.75,23.75,20.25,20.25,492000,13.1743393798934,13.1743393798934,11.232857787067,11.232857787067,886951.494344648,0.0,1.0
1997-12-01,23.5,24.25,22.13,23.63,198600,13.035662123263,13.4516938931544,12.2757107569281,13.1077742967108,358025.542229363,0.0,1.0
1997-12-02,23.25,23.63,22.75,23.63,250267,12.8969848666325,13.1077742967108,12.6196303533716,13.1077742967108,451168.06836413,0.0,1.0
1997-12-03,23.13,23.5,23.0,23.31,69800,12.8304197834499,13.035662123263,12.7583076100021,12.9302674082238,125831.736392797,0.0,1.0
1997-12-04,23.0,24.31,23.0,23.5,558067,12.7583076100021,13.4849764347457,12.7583076100021,13.035662123263,1006053.57641145,0.0,1.0
1997-12-05,24.13,24.63,23.0,23.0,129800,13.3851288099717,13.6624833232326,12.7583076100021,12.7583076100021,233996.552776291,0.0,1.0
1997-12-08,24.44,25.0,24.25,25.0,266000,13.5570886081935,13.8677256630457,13.4516938931544,13.8677256630457,479530.685966821,0.0,1.0
1997-12-09,24.69,24.75,24.25,24.25,97267,13.695765864824,13.7290484064153,13.4516938931544,13.4516938931544,175347.78658622,0.0,1.0
1997-12-10,25.25,25.81,24.25,24.25,109267,14.0064029196762,14.3170399745284,13.4516938931544,13.4516938931544,196980.749862919,0.0,1.0
1997-12-11,25.13,26.13,24.25,24.75,140267,13.9398378364936,14.4945468630154,13.4516938931544,13.7290484064153,252865.90499439,0.0,1.0
1997-12-12,25.88,26.5,25.5,25.75,189400,14.3558696063849,14.6997892028285,14.1450801763066,14.2837574329371,341440.270383895,0.0,1.0
1997-12-15,26.63,26.63,25.38,26.0,92200,14.7719013762763,14.7719013762763,14.078515093124,14.4224346895676,166213.267842635,0.0,1.0
1997-12-16,27.38,27.5,26.0,26.63,297200,15.1879331461677,15.2544982293503,14.4224346895676,14.7719013762763,535776.390486236,0.0,1.0
1997-12-17,27.75,28.0,27.38,27.5,105467,15.3931754859808,15.5318527426112,15.1879331461677,15.2544982293503,190130.311491964,0.0,1.0
1997-12-18,27.5,29.75,27.25,27.75,732000,15.2544982293503,16.5025935390244,15.1158209727198,15.3931754859808,1319610.75987862,0.0,1.0
1997-12-19,26.25,27.38,24.0,27.38,275667,14.561111946198,15.1879331461677,13.3130166365239,15.1879331461677,496957.840633142,0.0,1.0
1997-12-22,25.88,26.5,25.5,25.5,208667,14.3558696063849,14.6997892028285,14.1450801763066,14.1450801763066,376173.795671574,0.0,1.0
1997-12-23,26.38,26.63,25.75,26.38,258667,14.6332241196458,14.7719013762763,14.2837574329371,14.6332241196458,466311.14265782,0.0,1.0
1997-12-24,26.25,26.5,25.88,26.38,17867,14.561111946198,14.6997892028285,14.3558696063849,14.6332241196458,32209.6795720646,0.0,1.0
1997-12-26,25.88,26.5,25.88,26.13,9800,14.3558696063849,14.6997892028285,14.3558696063849,14.4945468630154,17666.920009304,0.0,1.0
1997-12-29,26.88,27.03,26.0,26.0,294267,14.9105786329068,14.993784986885,14.4224346895676,14.4224346895676,530488.933712023,0.0,1.0
1997-12-30,27.25,28.0,26.5,27.25,128400,15.1158209727198,15.5318527426112,14.6997892028285,15.1158209727198,231472.707060676,0.0,1.0
1997-12-31,26.25,27.75,26.25,27.25,58400,14.561111946198,15.3931754859808,14.561111946198,15.1158209727198,105280.421279934,0.0,1.0
1998-01-02,25.5,26.25,25.0,26.25,59867,14.1450801763066,14.561111946198,13.8677256630457,14.561111946198,107925.05104051,0.0,1.0
1998-01-05,25.75,26.13,25.38,25.5,154200,14.2837574329371,14.4945468630154,14.078515093124,14.1450801763066,277983.578105578,0.0,1.0
1998-01-06,25.56,25.75,25.25,25.5,162400,14.1783627178979,14.2837574329371,14.0064029196762,14.1450801763066,292766.103011323,0.0,1.0
1998-01-07,24.75,25.63,24.63,25.63,87067,13.7290484064153,14.2171923497545,13.6624833232326,14.2171923497545,156959.767801027,0.0,1.0
1998-01-08,24.38,25.0,24.0,24.5,55400,13.5238060666022,13.8677256630457,13.3130166365239,13.5903711497848,99872.1804607588,0.0,1.0
1998-01-09,23.0,24.0,22.5,24.0,98000,12.7583076100021,13.3130166365239,12.4809530967412,13.3130166365239,176669.200093039,0.0,1.0
1998-01-12,22.94,23.0,20.88,21.88,162000,12.7250250684108,12.7583076100021,11.5823244737758,12.1370335002976,292045.004235431,0.0,1.0
1998-01-13,22.75,23.25,22.5,22.75,79600,12.6196303533716,12.8969848666325,12.4809530967412,12.6196303533716,143498.656402101,0.0,1.0
1998-01-14,22.81,23.38,22.75,23.0,63400,12.6529128949629,12.9690970400804,12.6196303533716,12.7583076100021,114294.155978558,0.0,1.0
1998-01-15,23.0,23.5,22.5,22.75,21600,12.7583076100021,13.035662123263,12.4809530967412,12.6196303533716,38939.3338980575,0.0,1.0
1998-01-16,23.13,23.38,23.0,23.13,42600,12.8304197834499,12.9690970400804,12.7583076100021,12.8304197834499,76797.0196322803,0.0,1.0
1998-01-20,23.19,23.5,23.0,23.0,94400,12.8637023250412,13.035662123263,12.7583076100021,12.7583076100021,170179.31111003,0.0,1.0
1998-01-21,23.13,23.38,22.88,23.38,61800,12.8304197834499,12.9690970400804,12.6917425268194,12.9690970400804,111409.760874998,0.0,1.0
1998-01-22,23.13,23.44,23.0,23.13,57267,12.8304197834499,13.0023795816717,12.7583076100021,12.8304197834499,103237.908997225,0.0,1.0
1998-01-23,22.75,23.5,22.5,23.5,86667,12.6196303533716,13.035662123263,12.4809530967412,13.035662123263,156238.669025137,0.0,1.0
1998-01-26,22.25,22.75,22.25,22.5,80267,12.3422758401107,12.6196303533716,12.3422758401107,12.4809530967412,144701.088610898,0.0,1.0
1998-01-27,21.94,22.38,21.88,22.0,263067,12.1703160418889,12.4143880135585,12.1370335002976,12.2035985834802,474243.229192609,0.0,1.0
1998-01-28,21.5,22.13,21.38,22.13,93200,11.9262440702193,12.2757107569281,11.8596789870367,12.2757107569281,168016.01478236,0.0,1.0
1998-01-29,21.88,22.0,21.13,21.38,64200,12.1370335002976,12.2035985834802,11.7210017304062,11.8596789870367,115736.353530338,0.0,1.0
1998-01-30,21.81,22.0,21.5,21.5,153600,12.0982038684411,12.2035985834802,11.9262440702193,11.9262440702193,276901.929941743,0.0,1.0
1998-02-02,22.5,23.06,22.0,22.25,134400,12.4809530967412,12.7915901515934,12.2035985834802,12.3422758401107,242289.188699024,0.0,1.0
1998-02-03,22.63,22.88,22.38,22.88,87600,12.553065270189,12.6917425268194,12.4143880135585,12.6917425268194,157920.6319199,0.0,1.0
1998-02-04,25.0,25.0,22.5,22.63,140600,13.8677256630457,13.8677256630457,12.4809530967412,12.553065270189,253466.21972532,0.0,1.0
1998-02-05,25.0,25.5,24.5,25.0,175800,13.8677256630457,14.1450801763066,13.5903711497848,13.8677256630457,316922.912003636,0.0,1.0
1998-02-06,24.13,25.13,24.0,24.75,64067,13.3851288099717,13.9398378364936,13.3130166365239,13.7290484064153,115496.588187355,0.0,1.0
1998-02-09,24.94,25.25,23.75,23.75,26200,13.8344431214544,14.0064029196762,13.1743393798934,13.1743393798934,47231.9698207922,0.0,1.0
1998-02-10,23.81,25.0,23.75,24.5,103600,13.2076219214847,13.8677256630457,13.1743393798934,13.5903711497848,186764.582955499,0.0,1.0
1998-02-11,24.0,24.38,23.75,23.75,23600,13.3130166365239,13.5238060666022,13.1743393798934,13.1743393798934,42544.8277775074,0.0,1.0
1998-02-12,23.5,24.5,23.13,24.5,93067,13.035662123263,13.5903711497848,12.8304197834499,13.5903711497848,167776.249439376,0.0,1.0
1998-02-13,23.75,24.0,23.25,23.25,84867,13.1743393798934,13.3130166365239,12.8969848666325,12.8969848666325,152993.724533633,0.0,1.0
1998-02-17,23.5,24.0,23.5,24.0,62267,13.035662123263,13.3130166365239,13.035662123263,13.3130166365239,112251.64369585,0.0,1.0
1998-02-18,23.0,24.0,22.94,24.0,111800,12.7583076100021,13.3130166365239,12.7250250684108,13.3130166365239,201547.107861242,0.0,1.0
1998-02-19,23.0,23.0,22.75,22.88,20467,12.7583076100021,12.7583076100021,12.6196303533716,12.6917425268194,36896.8216153492,0.0,1.0
1998-02-20,22.5,22.75,21.88,22.5,42667,12.4809530967412,12.6196303533716,12.1370335002976,12.4809530967412,76917.8036772416,0.0,1.0
1998-02-23,22.25,22.5,20.75,21.0,142000,12.3422758401107,12.4809530967412,11.510212300328,11.6488895569584,255990.065440934,0.0,1.0
1998-02-24,22.25,22.25,21.5,21.5,61800,12.3422758401107,12.3422758401107,11.9262440702193,11.9262440702193,111409.760874998,0.0,1.0
1998-02-25,22.0,22.38,21.81,21.81,57467,12.2035985834802,12.4143880135585,12.0982038684411,12.0982038684411,103598.458385171,0.0,1.0
1998-02-26,22.13,22.13,22.0,22.0,44400,12.2757107569281,12.2757107569281,12.2035985834802,12.2035985834802,80041.9641237849,0.0,1.0
1998-02-27,21.94,22.5,21.75,21.75,120667,12.1703160418889,12.4809530967412,12.0649213268498,12.0649213268498,217532.064975784,0.0,1.0
1998-03-02,22.13,22.5,21.88,21.88,34600,12.2757107569281,12.4809530967412,12.1370335002976,12.1370335002976,62375.0441144811,0.0,1.0
1998-03-03,22.25,22.25,21.75,21.75,122200,12.3422758401107,12.3422758401107,12.0649213268498,12.0649213268498,220295.676034381,0.0,1.0
1998-03-04,21.81,22.38,21.63,21.75,54200,12.0982038684411,12.4143880135585,11.9983562436672,12.0649213268498,97708.8841330889,0.0,1.0
1998-03-05,22.0,22.5,21.5,21.5,50000,12.2035985834802,12.4809530967412,11.9262440702193,11.9262440702193,90137.3469862448,0.0,1.0
1998-03-06,22.63,22.75,22.0,22.0,41067,12.553065270189,12.6196303533716,12.2035985834802,12.2035985834802,74033.408573682,0.0,1.0
1998-03-09,22.06,23.0,22.0,22.25,19200,12.2368811250715,12.7583076100021,12.2035985834802,12.3422758401107,34612.741242718,0.0,1.0
1998-03-10,21.5,22.5,21.38,22.25,47867,11.9262440702193,12.4809530967412,11.8596789870367,12.3422758401107,86292.0877638115,0.0,1.0
1998-03-11,22.0,22.25,21.25,21.25,47467,12.2035985834802,12.3422758401107,11.7875668135889,11.7875668135889,85570.9889879216,0.0,1.0
1998-03-12,21.88,22.0,21.75,21.88,119600,12.1370335002976,12.2035985834802,12.0649213268498,12.1370335002976,215608.533991097,0.0,1.0
1998-03-13,22.13,22.13,21.88,21.88,93400,12.2757107569281,12.2757107569281,12.1370335002976,12.1370335002976,168376.564170304,0.0,1.0
1998-03-16,22.06,22.25,21.88,22.25,371867,12.2368811250715,12.3422758401107,12.1370335002976,12.3422758401107,670382.096234678,0.0,1.0
1998-03-17,22.19,22.25,22.0,22.25,110800,12.3089932985194,12.3422758401107,12.2035985834802,12.3422758401107,199744.360921518,0.0,1.0
1998-03-18,22.25,22.38,22.06,22.25,66467,12.3422758401107,12.4143880135585,12.2368811250715,12.3422758401107,119823.180842694,0.0,1.0
1998-03-19,22.41,22.5,22.25,22.25,117200,12.4310292843542,12.4809530967412,12.3422758401107,12.3422758401107,211281.941335757,0.0,1.0
1998-03-20,22.25,22.63,22.25,22.5,28667,12.3422758401107,12.553065270189,12.3422758401107,12.4809530967412,51679.3465210934,0.0,1.0
1998-03-23,22.5,22.75,22.25,22.25,79000,12.4809530967412,12.6196303533716,12.3422758401107,12.3422758401107,142417.008238266,0.0,1.0
1998-03-24,23.56,23.63,22.5,22.5,75600,13.0689446648543,13.1077742967108,12.4809530967412,12.4809530967412,136287.668643202,0.0,1.0
1998-03-25,23.75,24.25,23.63,23.75,85800,13.1743393798934,13.4516938931544,13.1077742967108,13.1743393798934,154675.687428396,0.0,1.0
1998-03-26,23.56,24.0,23.38,23.5,87800,13.0689446648543,13.3130166365239,12.9690970400804,13.035662123263,158281.181307845,0.0,1.0
1998-03-27,23.5,23.75,23.5,23.5,15467,13.035662123263,13.1743393798934,13.035662123263,13.035662123263,27883.0869167248,0.0,1.0
1998-03-30,23.13,23.5,23.0,23.5,50000,12.8304197834499,13.035662123263,12.7583076100021,13.035662123263,90137.3469862445,0.0,1.0
1998-03-31,23.88,24.0,23.0,23.25,23267,13.2464515533413,13.3130166365239,12.7583076100021,12.8969848666325,41944.5130465789,0.0,1.0
1998-04-01,25.0,25.13,23.5,23.5,185267,13.8677256630457,13.9398378364936,13.035662123263,13.035662123263,333989.517282012,0.0,1.0
1998-04-02,24.75,25.25,24.5,24.63,54000,13.7290484064153,14.0064029196762,13.5903711497848,13.6624833232326,97348.3347451438,0.0,1.0
1998-04-03,25.75,26.0,24.63,24.63,147267,14.2837574329371,14.4224346895676,13.6624833232326,13.6624833232326,265485.133572465,0.0,1.0
1998-04-06,24.88,26.0,24.88,26.0,89667,13.8011605798631,14.4224346895676,13.8011605798631,14.4224346895676,161646.909844312,0.0,1.0
1998-04-07,24.5,25.13,24.38,24.75,149267,13.5903711497848,13.9398378364936,13.5238060666022,13.7290484064153,269090.627451915,0.0,1.0
1998-04-08,24.75,25.25,24.63,24.75,45467,13.7290484064153,14.0064029196762,13.6624833232326,13.7290484064153,81965.4951084714,0.0,1.0
1998-04-09,25.25,25.69,24.63,25.25,52400,14.0064029196762,14.2504748913458,13.6624833232326,14.0064029196762,94463.9396415841,0.0,1.0
1998-04-13,25.25,25.5,25.13,25.25,76067,14.0064029196762,14.1450801763066,13.9398378364936,14.0064029196762,137129.551464053,0.0,1.0
1998-04-14,26.0,26.0,25.13,25.13,86000,14.4224346895676,14.4224346895676,13.9398378364936,13.9398378364936,155036.23681634,0.0,1.0
1998-04-15,25.63,26.13,25.63,25.75,44200,14.2171923497545,14.4945468630154,14.2171923497545,14.2837574329371,79681.41473584,0.0,1.0
1998-04-16,24.88,25.5,24.88,25.5,21867,13.8011605798631,14.1450801763066,13.8011605798631,14.1450801763066,39420.6673309642,0.0,1.0
1998-04-17,24.63,25.25,24.63,24.63,10000,13.6624833232326,14.0064029196762,13.6624833232326,13.6624833232326,18027.469397249,0.0,1.0
1998-04-20,25.0,25.19,24.63,24.63,36467,13.8677256630457,13.9731203780849,13.6624833232326,13.6624833232326,65740.7726509477,0.0,1.0
1998-04-21,25.0,25.5,24.88,25.0,47200,13.8677256630457,14.1450801763066,13.8011605798631,13.8677256630457,85089.655555015,0.0,1.0
1998-04-22,23.5,25.5,23.25,23.5,101467,13.035662123263,14.1450801763066,12.8969848666325,13.035662123263,182919.323733065,0.0,1.0
1998-04-23,23.63,24.0,23.25,23.38,56067,13.1077742967108,13.3130166365239,12.8969848666325,12.9690970400804,101074.612669556,0.0,1.0
1998-04-24,22.88,24.13,22.75,23.5,152067,12.6917425268194,13.3851288099717,12.6196303533716,13.035662123263,274138.318883146,0.0,1.0
1998-04-27,22.25,22.5,22.0,22.25,69800,12.3422758401107,12.4809530967412,12.2035985834802,12.3422758401107,125831.736392797,0.0,1.0
1998-04-28,22.63,22.88,22.25,22.25,72800,12.553065270189,12.6917425268194,12.3422758401107,12.3422758401107,131239.977211972,0.0,1.0
1998-04-29,22.63,23.0,22.63,22.75,31467,12.553065270189,12.7583076100021,12.553065270189,12.6196303533716,56727.0379523231,0.0,1.0
1998-04-30,22.88,23.38,22.5,22.63,44667,12.6917425268194,12.9690970400804,12.4809530967412,12.553065270189,80523.2975566919,0.0,1.0
1998-05-01,23.25,23.5,22.63,22.63,35400,12.8969848666325,13.035662123263,12.553065270189,12.553065270189,63817.2416662612,0.0,1.0
1998-05-04,23.25,23.63,22.88,22.88,25000,12.8969848666325,13.1077742967108,12.6917425268194,12.6917425268194,45068.6734931223,0.0,1.0
1998-05-05,23.0,23.63,23.0,23.0,29400,12.7583076100021,13.1077742967108,12.7583076100021,12.7583076100021,53000.7600279116,0.0,1.0
1998-05-06,23.5,23.63,23.13,23.38,51200,13.035662123263,13.1077742967108,12.8304197834499,12.9690970400804,92300.6433139142,0.0,1.0
1998-05-07,23.75,23.75,23.13,23.75,28067,13.1743393798934,13.1743393798934,12.8304197834499,13.1743393798934,50597.6983572586,0.0,1.0
1998-05-08,23.25,23.69,23.13,23.5,34067,12.8969848666325,13.1410568383021,12.8304197834499,13.035662123263,61414.1799956079,0.0,1.0
1998-05-11,23.63,24.0,23.25,23.38,38467,13.1077742967108,13.3130166365239,12.8969848666325,12.9690970400804,69346.2665303974,0.0,1.0
1998-05-12,23.75,24.13,23.38,23.63,46267,13.1743393798934,13.3851288099717,12.9690970400804,13.1077742967108,83407.6926602517,0.0,1.0
1998-05-13,23.0,23.25,23.0,23.13,46200,12.7583076100021,12.8969848666325,12.7583076100021,12.8304197834499,83286.9086152897,0.0,1.0
1998-05-14,22.63,23.25,22.63,23.25,31267,12.553065270189,12.8969848666325,12.553065270189,12.8969848666325,56366.4885643781,0.0,1.0
1998-05-15,22.0,23.0,21.63,22.63,54267,12.2035985834802,12.7583076100021,11.9983562436672,12.553065270189,97829.6681780509,0.0,1.0
1998-05-18,22.56,22.56,21.13,22.25,89400,12.5142356383325,12.5142356383325,11.7210017304062,12.3422758401107,161165.576411405,0.0,1.0
1998-05-19,22.5,23.0,22.0,22.56,39800,12.4809530967412,12.7583076100021,12.2035985834802,12.5142356383325,71749.3282010503,0.0,1.0
1998-05-20,21.87,22.38,21.75,22.38,27267,12.1314864100324,12.4143880135585,12.0649213268498,12.4143880135585,49155.5008054786,0.0,1.0
1998-05-21,21.38,22.5,21.38,22.5,37067,11.8596789870367,12.4809530967412,11.8596789870367,12.4809530967412,66822.4208147825,0.0,1.0
1998-05-22,21.75,22.0,21.38,21.69,50600,12.0649213268498,12.2035985834802,11.8596789870367,12.0316387852585,91218.9951500793,0.0,1.0
1998-05-26,21.25,22.0,21.0,22.0,61867,11.7875668135889,12.2035985834802,11.6488895569584,12.2035985834802,111530.544919959,0.0,1.0
1998-05-27,21.25,22.0,20.75,21.0,61600,11.7875668135889,12.2035985834802,11.510212300328,11.6488895569584,111049.211487053,0.0,1.0
1998-05-28,21.75,22.38,21.25,21.25,50067,12.0649213268498,12.4143880135585,11.7875668135889,11.7875668135889,90258.1310312059,0.0,1.0
1998-05-29,21.13,22.25,21.13,22.25,41467,11.7210017304062,12.3422758401107,11.7210017304062,12.3422758401107,74754.5073495723,0.0,1.0
1998-06-01,21.13,21.5,21.0,21.0,39867,11.7210017304062,11.9262440702193,11.6488895569584,11.6488895569584,71870.1122460125,0.0,1.0
1998-06-02,21.13,21.38,21.0,21.13,52867,11.7210017304062,11.8596789870367,11.6488895569584,11.7210017304062,95305.8224624361,0.0,1.0
1998-06-03,21.25,21.5,21.0,21.0,6600,11.7875668135889,11.9262440702193,11.6488895569584,11.6488895569584,11898.1298021842,0.0,1.0
1998-06-04,21.75,21.75,21.0,21.0,22467,12.0649213268498,12.0649213268498,11.6488895569584,11.6488895569584,40502.315494799,0.0,1.0
1998-06-05,21.75,21.75,21.13,21.13,27867,12.0649213268498,12.0649213268498,11.7210017304062,11.7210017304062,50237.1489693134,0.0,1.0
1998-06-08,21.5,21.88,21.25,21.25,11600,11.9262440702193,12.1370335002976,11.7875668135889,11.7875668135889,20911.8645008088,0.0,1.0
1998-06-09,21.44,21.88,21.25,21.25,102267,11.892961528628,12.1370335002976,11.7875668135889,11.7875668135889,184361.521284846,0.0,1.0
1998-06-10,21.5,21.87,21.44,21.5,17667,11.9262440702193,12.1314864100324,11.892961528628,11.9262440702193,31849.1301841197,0.0,1.0
1998-06-11,21.44,21.75,21.44,21.44,15067,11.892961528628,12.0649213268498,11.892961528628,11.892961528628,27161.988140835,0.0,1.0
1998-06-12,22.0,22.25,21.38,21.44,50267,12.2035985834802,12.3422758401107,11.8596789870367,11.892961528628,90618.6804191513,0.0,1.0
1998-06-15,21.88,22.25,21.75,21.75,27467,12.1370335002976,12.3422758401107,12.0649213268498,12.0649213268498,49516.0501934236,0.0,1.0
1998-06-16,23.25,23.5,21.88,22.0,49267,12.8969848666325,13.035662123263,12.1370335002976,12.2035985834802,88815.9334794263,0.0,1.0
1998-06-17,23.38,24.0,23.0,23.5,113667,12.9690970400804,13.3130166365239,12.7583076100021,13.035662123263,204912.836397708,0.0,1.0
1998-06-18,22.94,23.5,22.75,23.25,91467,12.7250250684108,13.035662123263,12.6196303533716,12.8969848666325,164891.854335816,0.0,1.0
1998-06-19,22.94,23.38,22.88,22.94,27667,12.7250250684108,12.9690970400804,12.6917425268194,12.7250250684108,49876.5995813684,0.0,1.0
1998-06-22,23.0,23.13,22.88,22.88,20067,12.7583076100021,12.8304197834499,12.6917425268194,12.6917425268194,36175.7228394593,0.0,1.0
1998-06-23,22.75,23.06,22.63,23.06,52200,12.6196303533716,12.7915901515934,12.553065270189,12.7915901515934,94103.3902536393,0.0,1.0
1998-06-24,23.38,23.5,22.75,22.88,54067,12.9690970400804,13.035662123263,12.6196303533716,12.6917425268194,97469.1187901053,0.0,1.0
1998-06-25,22.89,23.5,22.88,23.0,45067,12.6972896170847,13.035662123263,12.6917425268194,12.7583076100021,81244.3963325814,0.0,1.0
1998-06-26,23.0,23.13,22.94,22.94,14067,12.7583076100021,12.8304197834499,12.7250250684108,12.7250250684108,25359.24120111,0.0,1.0
1998-06-29,23.13,23.5,23.0,23.0,50200,12.8304197834499,13.035662123263,12.7583076100021,12.7583076100021,90497.8963741895,0.0,1.0
1998-06-30,23.0,23.5,22.88,23.38,24800,12.7583076100021,13.035662123263,12.6917425268194,12.9690970400804,44708.1241051772,0.0,1.0
1998-07-01,23.25,23.25,22.88,22.88,14667,12.8969848666325,12.8969848666325,12.6917425268194,12.6917425268194,26440.889364945,0.0,1.0
1998-07-02,23.0,23.5,22.88,23.5,13867,12.7583076100021,13.035662123263,12.6917425268194,13.035662123263,24998.691813165,0.0,1.0
1998-07-06,23.5,24.63,23.34,23.5,83200,13.035662123263,13.6624833232326,12.9469086790195,13.035662123263,149988.545385111,0.0,1.0
1998-07-07,24.0,24.0,23.5,23.5,59400,13.3130166365239,13.3130166365239,13.035662123263,13.035662123263,107083.168219658,0.0,1.0
1998-07-08,24.13,24.63,23.75,24.0,39267,13.3851288099717,13.6624833232326,13.1743393798934,13.3130166365239,70788.4640821774,0.0,1.0
1998-07-09,24.0,24.25,23.88,24.25,34200,13.3130166365239,13.4516938931544,13.2464515533413,13.4516938931544,61653.9453385912,0.0,1.0
1998-07-10,24.13,24.13,23.88,23.88,56800,13.3851288099717,13.3851288099717,13.2464515533413,13.2464515533413,102396.026176374,0.0,1.0
1998-07-13,24.19,24.63,24.0,24.25,37200,13.418411351563,13.6624833232326,13.3130166365239,13.4516938931544,67062.1861577661,0.0,1.0
1998-07-14,24.19,24.75,24.13,24.13,18600,13.418411351563,13.7290484064153,13.3851288099717,13.3851288099717,33531.0930788831,0.0,1.0
1998-07-15,24.38,24.75,24.13,24.75,22000,13.5238060666022,13.7290484064153,13.3851288099717,13.7290484064153,39660.4326739476,0.0,1.0
1998-07-16,24.88,25.0,24.38,24.38,32600,13.8011605798631,13.8677256630457,13.5238060666022,13.5238060666022,58769.5502350314,0.0,1.0
1998-07-17,24.88,25.0,24.63,25.0,110400,13.8011605798631,13.8677256630457,13.6624833232326,13.8677256630457,199023.262145628,0.0,1.0
1998-07-20,24.0,25.0,24.0,25.0,63467,13.3130166365239,13.8677256630457,13.3130166365239,13.8677256630457,114414.94002352,0.0,1.0
1998-07-21,24.25,24.5,24.0,24.0,7600,13.4516938931544,13.5903711497848,13.3130166365239,13.3130166365239,13700.8767419091,0.0,1.0
1998-07-22,24.13,24.34,24.0,24.0,42000,13.3851288099717,13.5016177055413,13.3130166365239,13.3130166365239,75715.3714684456,0.0,1.0
1998-07-23,24.0,24.75,23.88,24.25,78467,13.3130166365239,13.7290484064153,13.2464515533413,13.4516938931544,141456.144119393,0.0,1.0
1998-07-24,23.75,24.5,23.5,24.5,70867,13.1743393798934,13.5903711497848,13.035662123263,13.5903711497848,127755.267377484,0.0,1.0
1998-07-27,23.5,23.75,23.38,23.5,27067,13.035662123263,13.1743393798934,12.9690970400804,13.035662123263,48794.9514175335,0.0,1.0
1998-07-28,23.13,23.66,23.13,23.44,29267,12.8304197834499,13.1244155675065,12.8304197834499,13.0023795816717,52760.9946849284,0.0,1.0
1998-07-29,24.0,24.0,23.63,23.63,21400,13.3130166365239,13.3130166365239,13.1077742967108,13.1077742967108,38578.7845101126,0.0,1.0
1998-07-30,23.81,24.13,23.75,23.88,28467,13.2076219214847,13.3851288099717,13.1743393798934,13.2464515533413,51318.7971331486,0.0,1.0
1998-07-31,23.63,24.0,23.63,23.88,45467,13.1077742967108,13.3130166365239,13.1077742967108,13.2464515533413,81965.4951084717,0.0,1.0
1998-08-03,23.69,23.88,23.56,23.63,28800,13.1410568383021,13.2464515533413,13.0689446648543,13.1077742967108,51919.1118640769,0.0,1.0
1998-08-04,22.88,23.56,22.5,23.5,93000,12.6917425268194,13.0689446648543,12.4809530967412,13.035662123263,167655.465394415,0.0,1.0
1998-08-05,22.81,22.81,22.38,22.5,39000,12.6529128949629,12.6529128949629,12.4143880135585,12.4809530967412,70307.1306492708,0.0,1.0
1998-08-06,23.5,23.5,22.38,22.38,48467,13.035662123263,13.035662123263,12.4143880135585,12.4143880135585,87373.7359276461,0.0,1.0
1998-08-07,23.44,24.13,23.13,23.63,50200,13.0023795816717,13.3851288099717,12.8304197834499,13.1077742967108,90497.8963741893,0.0,1.0
1998-08-10,23.13,23.75,23.13,23.13,10400,12.8304197834499,13.1743393798934,12.8304197834499,12.8304197834499,18748.5681731389,0.0,1.0
1998-08-11,22.63,22.75,22.25,22.25,13067,12.553065270189,12.6196303533716,12.3422758401107,12.3422758401107,23556.4942613851,0.0,1.0
1998-08-12,22.56,22.75,22.25,22.25,13400,12.5142356383325,12.6196303533716,12.3422758401107,12.3422758401107,24156.8089923135,0.0,1.0
1998-08-13,22.44,22.56,22.38,22.38,13867,12.4476705551498,12.5142356383325,12.4143880135585,12.4143880135585,24998.6918131651,0.0,1.0
1998-08-14,22.63,22.88,22.38,22.38,14667,12.553065270189,12.6917425268194,12.4143880135585,12.4143880135585,26440.8893649449,0.0,1.0
1998-08-17,23.0,23.13,22.63,22.63,12400,12.7583076100021,12.8304197834499,12.553065270189,12.553065270189,22354.0620525886,0.0,1.0
1998-08-18,24.06,24.5,23.25,23.25,37267,13.3462991781152,13.5903711497848,12.8969848666325,12.8969848666325,67182.9702027275,0.0,1.0
1998-08-19,24.0,24.16,23.81,24.0,42800,13.3130166365239,13.4017700807674,13.2076219214847,13.3130166365239,77157.5690202253,0.0,1.0
1998-08-20,23.5,23.88,23.38,23.75,73000,13.035662123263,13.2464515533413,12.9690970400804,13.1743393798934,131600.526599917,0.0,1.0
1998-08-21,22.81,23.63,22.81,23.63,96267,12.6529128949629,13.1077742967108,12.6529128949629,13.1077742967108,173545.039646496,0.0,1.0
1998-08-24,22.63,23.25,22.63,22.63,164467,12.553065270189,12.8969848666325,12.553065270189,12.553065270189,296492.380935733,0.0,1.0
1998-08-25,22.56,23.0,22.5,22.63,31000,12.5142356383325,12.7583076100021,12.4809530967412,12.553065270189,55885.1551314714,0.0,1.0
1998-08-26,22.13,22.5,22.0,22.5,19800,12.2757107569281,12.4809530967412,12.2035985834802,12.4809530967412,35694.3894065527,0.0,1.0
1998-08-27,20.75,21.75,20.75,20.75,68467,11.510212300328,12.0649213268498,11.510212300328,11.510212300328,123428.674722144,0.0,1.0
1998-08-28,20.44,20.88,20.25,20.88,83267,11.3382525021062,11.5823244737758,11.232857787067,11.5823244737758,150109.329430072,0.0,1.0
1998-08-31,20.31,21.0,20.25,21.0,74867,11.2661403286583,11.6488895569584,11.232857787067,11.6488895569584,134966.255136384,0.0,1.0
1998-09-01,20.38,20.38,19.75,20.13,84800,11.3049699605149,11.3049699605149,10.9555032738061,11.1662927038844,152872.94048867,0.0,1.0
1998-09-02,20.94,21.38,19.88,19.88,52800,11.6156070153671,11.8596789870367,11.027615447254,11.027615447254,95185.0384174742,0.0,1.0
1998-09-03,20.56,21.13,20.5,20.75,13400,11.4048175852888,11.7210017304062,11.3715350436975,11.510212300328,24156.8089923135,0.0,1.0
1998-09-04,21.0,21.0,20.56,20.56,25800,11.6488895569584,11.6488895569584,11.4048175852888,11.4048175852888,46510.8710449022,0.0,1.0
1998-09-08,21.38,21.38,21.0,21.0,114000,11.8596789870367,11.8596789870367,11.6488895569584,11.6488895569584,205513.151128637,0.0,1.0
1998-09-09,21.25,21.5,21.13,21.13,75400,11.7875668135889,11.9262440702193,11.7210017304062,11.7210017304062,135927.119255256,0.0,1.0
1998-09-10,20.75,21.13,20.63,21.13,85400,11.510212300328,11.7210017304062,11.4436472171453,11.7210017304062,153954.588652505,0.0,1.0
1998-09-11,20.75,21.12,20.62,21.12,9800,11.510212300328,11.715454640141,11.4381001268801,11.715454640141,17666.9200093038,0.0,1.0
1998-09-14,20.69,21.19,20.63,20.63,29267,11.4769297587366,11.7542842719976,11.4436472171453,11.4436472171453,52760.9946849285,0.0,1.0
1998-09-15,20.69,21.0,20.63,20.63,6400,11.4769297587366,11.6488895569584,11.4436472171453,11.4436472171453,11537.5804142393,0.0,1.0
1998-09-16,20.75,20.88,20.63,20.69,103600,11.510212300328,11.5823244737758,11.4436472171453,11.4769297587366,186764.582955498,0.0,1.0
1998-09-17,20.75,20.75,20.38,20.5,4400,11.510212300328,11.510212300328,11.3049699605149,11.3715350436975,7932.08653478948,0.0,1.0
1998-09-18,21.13,21.38,20.63,20.88,78800,11.7210017304062,11.8596789870367,11.4436472171453,11.5823244737758,142056.458850322,0.0,1.0
1998-09-21,21.5,21.5,20.5,21.0,33867,11.9262440702193,11.9262440702193,11.3715350436975,11.6488895569584,61053.630607663,0.0,1.0
1998-09-22,21.75,21.75,21.13,21.63,15400,12.0649213268498,12.0649213268498,11.7210017304062,11.9983562436672,27762.3028717633,0.0,1.0
1998-09-23,23.0,24.19,21.13,21.75,99067,12.7583076100021,13.418411351563,11.7210017304062,12.0649213268498,178592.731077725,0.0,1.0
1998-09-24,23.13,23.25,23.13,23.25,50600,12.8304197834499,12.8969848666325,12.8304197834499,12.8969848666325,91218.9951500795,0.0,1.0
1998-09-25,22.75,23.25,22.63,22.75,66800,12.6196303533716,12.8969848666325,12.553065270189,12.6196303533716,120423.495573623,0.0,1.0
1998-09-28,22.75,23.25,22.75,22.75,23467,12.6196303533716,12.8969848666325,12.6196303533716,12.6196303533716,42305.062434524,0.0,1.0
1998-09-29,22.88,22.88,22.75,22.75,28267,12.6917425268194,12.6917425268194,12.6196303533716,12.6196303533716,50958.2477452036,0.0,1.0
1998-09-30,22.88,23.25,22.75,22.75,14800,12.6917425268194,12.8969848666325,12.6196303533716,12.6196303533716,26680.6547079285,0.0,1.0
1998-10-01,23.0,23.63,22.63,22.63,36200,12.7583076100021,13.1077742967108,12.553065270189,12.553065270189,65259.4392180408,0.0,1.0
1998-10-02,23.0,23.5,22.88,22.88,16600,12.7583076100021,13.035662123263,12.6917425268194,12.6917425268194,29925.5991994331,0.0,1.0
1998-10-05,22.75,23.5,22.63,23.25,20067,12.6196303533716,13.035662123263,12.553065270189,12.8969848666325,36175.7228394594,0.0,1.0
1998-10-06,22.75,23.0,22.5,22.63,26600,12.6196303533716,12.7583076100021,12.4809530967412,12.553065270189,47953.0685966821,0.0,1.0
1998-10-07,22.81,22.81,22.63,22.63,19000,12.6529128949629,12.6529128949629,12.553065270189,12.553065270189,34252.191854773,0.0,1.0
1998-10-08,21.88,22.63,21.5,22.5,48400,12.1370335002976,12.553065270189,11.9262440702193,12.4809530967412,87252.9518826848,0.0,1.0
1998-10-09,21.88,22.0,21.5,21.5,22200,12.1370335002976,12.2035985834802,11.9262440702193,11.9262440702193,40020.9820618926,0.0,1.0
1998-10-12,23.0,23.06,21.63,21.63,22267,12.7583076100021,12.7915901515934,11.9983562436672,11.9983562436672,40141.766106854,0.0,1.0
1998-10-13,23.13,23.88,22.63,22.88,232600,12.8304197834499,13.2464515533413,12.553065270189,12.6917425268194,419318.93818001,0.0,1.0
1998-10-14,23.63,24.25,23.13,23.25,28067,13.1077742967108,13.4516938931544,12.8304197834499,12.8969848666325,50597.6983572586,0.0,1.0
1998-10-15,24.13,24.25,23.25,23.25,21867,13.3851288099717,13.4516938931544,12.8969848666325,12.8969848666325,39420.6673309643,0.0,1.0
1998-10-16,24.0,25.0,23.75,23.75,48000,13.3130166365239,13.8677256630457,13.1743393798934,13.1743393798934,86531.8531067947,0.0,1.0
1998-10-19,24.63,25.0,24.0,24.5,34400,13.6624833232326,13.8677256630457,13.3130166365239,13.5903711497848,62014.4947265364,0.0,1.0
1998-10-20,24.38,25.0,24.13,24.13,36600,13.5238060666022,13.8677256630457,13.3851288099717,13.3851288099717,65980.5379939309,0.0,1.0
1998-10-21,24.38,24.56,24.13,24.44,4267,13.5238060666022,13.6236536913761,13.3851288099717,13.5570886081935,7692.3211918061,0.0,1.0
1998-10-22,26.5,26.5,24.75,24.75,102600,14.6997892028285,14.6997892028285,13.7290484064153,13.7290484064153,184961.836015773,0.0,1.0
1998-10-23,26.5,26.5,26.13,26.13,209000,14.6997892028285,14.6997892028285,14.4945468630154,14.4945468630154,376774.110402501,0.0,1.0
1998-10-26,25.5,26.5,25.5,26.5,83800,14.1450801763066,14.6997892028285,14.1450801763066,14.6997892028285,151070.193548946,0.0,1.0
1998-10-27,25.63,26.0,25.5,26.0,69600,14.2171923497545,14.4224346895676,14.1450801763066,14.4224346895676,125471.187004852,0.0,1.0
1998-10-28,24.25,26.0,24.25,25.38,59667,13.4516938931544,14.4224346895676,13.4516938931544,14.078515093124,107564.501652565,0.0,1.0
1998-10-29,26.06,26.13,25.13,25.13,82000,14.4557172311589,14.4945468630154,13.9398378364936,13.9398378364936,147825.249057441,0.0,1.0
1998-10-30,26.5,27.0,25.88,26.25,120667,14.6997892028285,14.9771437160894,14.3558696063849,14.561111946198,217532.064975783,0.0,1.0
1998-11-02,27.75,27.75,26.25,26.5,122800,15.3931754859808,15.3931754859808,14.561111946198,14.6997892028285,221377.324198216,0.0,1.0
1998-11-03,27.5,27.75,27.13,27.13,274400,15.2544982293503,15.3931754859808,15.0492558895372,15.0492558895372,494673.76026051,0.0,1.0
1998-11-04,27.25,28.13,27.0,28.13,121600,15.1158209727198,15.603964916059,14.9771437160894,15.603964916059,219214.027870547,0.0,1.0
1998-11-05,26.88,27.19,26.75,27.0,97267,14.9105786329068,15.0825384311285,14.8384664594589,14.9771437160894,175347.78658622,0.0,1.0
1998-11-06,26.5,27.0,26.5,26.88,53467,14.6997892028285,14.9771437160894,14.6997892028285,14.9105786329068,96387.4706262705,0.0,1.0
1998-11-09,26.0,26.75,26.0,26.5,30000,14.4224346895676,14.8384664594589,14.4224346895676,14.6997892028285,54082.4081917465,0.0,1.0
1998-11-10,24.94,26.0,24.75,26.0,216400,13.8344431214544,14.4224346895676,13.7290484064153,14.4224346895676,390114.437756467,0.0,1.0
1998-11-11,24.63,25.0,24.0,24.88,135200,13.6624833232326,13.8677256630457,13.3130166365239,13.8011605798631,243731.386250806,0.0,1.0
1998-11-12,24.5,24.75,24.38,24.38,60400,13.5903711497848,13.7290484064153,13.5238060666022,13.5238060666022,108885.915159383,0.0,1.0
1998-11-13,25.75,26.38,24.5,24.75,26400,14.2837574329371,14.6332241196458,13.5903711497848,13.7290484064153,47592.5192087371,0.0,1.0
1998-11-16,27.5,27.75,25.75,26.38,52600,15.2544982293503,15.3931754859808,14.2837574329371,14.6332241196458,94824.4890295292,0.0,1.0
1998-11-17,27.63,28.0,26.75,27.25,56200,15.3266104027981,15.5318527426112,14.8384664594589,15.1158209727198,101314.378012539,0.0,1.0
1998-11-18,27.5,27.88,26.88,27.5,30400,15.2544982293503,15.4652876594286,14.9105786329068,15.2544982293503,54803.5069676366,0.0,1.0
1998-11-19,27.75,28.5,27.5,28.0,49400,15.3931754859808,15.8092072558721,15.2544982293503,15.5318527426112,89055.6988224093,0.0,1.0
1998-11-20,27.75,28.38,27.5,27.75,48067,15.3931754859808,15.7426421726895,15.2544982293503,15.3931754859808,86652.637151756,0.0,1.0
1998-11-23,27.63,28.44,27.5,27.63,29000,15.3266104027981,15.7759247142808,15.2544982293503,15.3266104027981,52279.6612520219,0.0,1.0
1998-11-24,26.63,27.5,25.25,27.25,68200,14.7719013762763,15.2544982293503,14.0064029196762,15.1158209727198,122947.341289238,0.0,1.0
1998-11-25,27.25,27.75,26.37,27.0,9600,15.1158209727198,15.3931754859808,14.6276770293806,14.9771437160894,17306.370621359,0.0,1.0
1998-11-27,28.0,28.0,26.75,26.75,5800,15.5318527426112,15.5318527426112,14.8384664594589,14.8384664594589,10455.9322504044,0.0,1.0
1998-11-30,27.25,27.88,26.75,27.75,17867,15.1158209727198,15.4652876594286,14.8384664594589,15.3931754859808,32209.6795720647,0.0,1.0
1998-12-01,27.63,27.75,26.75,26.75,21800,15.3266104027981,15.3931754859808,14.8384664594589,14.8384664594589,39299.8832860027,0.0,1.0
1998-12-02,27.75,28.25,27.13,27.13,30867,15.3931754859808,15.6705299992417,15.0492558895372,15.0492558895372,55645.389788488,0.0,1.0
1998-12-03,27.63,28.0,27.5,27.5,11600,15.3266104027981,15.5318527426112,15.2544982293503,15.2544982293503,20911.8645008088,0.0,1.0
1998-12-04,27.88,28.0,27.5,28.0,18400,15.4652876594286,15.5318527426112,15.2544982293503,15.5318527426112,33170.5436909379,0.0,1.0
1998-12-07,28.5,28.5,27.75,27.75,28267,15.8092072558721,15.8092072558721,15.3931754859808,15.3931754859808,50958.2477452036,0.0,1.0
1998-12-08,28.63,29.38,28.0,28.5,123067,15.88131942932,16.2973511992113,15.5318527426112,15.8092072558721,221858.657631123,0.0,1.0
1998-12-09,28.69,28.88,28.5,28.5,64267,15.9146019709113,16.0199966859504,15.8092072558721,15.8092072558721,115857.137575299,0.0,1.0
1998-12-10,28.75,28.88,28.5,28.88,45267,15.9478845125026,16.0199966859504,15.8092072558721,16.0199966859504,81604.9457205265,0.0,1.0
1998-12-11,29.0,29.0,28.63,28.63,56667,16.086561769133,16.086561769133,15.88131942932,15.88131942932,102156.260833391,0.0,1.0
1998-12-14,28.5,29.13,28.38,29.06,41267,15.8092072558721,16.1586739425809,15.7426421726895,16.1198443107243,74393.9579616272,0.0,1.0
1998-12-15,28.88,29.25,28.63,29.13,188800,16.0199966859504,16.2252390257635,15.88131942932,16.1586739425809,340358.62222006,0.0,1.0
1998-12-16,29.0,29.44,29.0,29.13,113000,16.086561769133,16.3306337408026,16.086561769133,16.1586739425809,203710.404188913,0.0,1.0
1998-12-17,29.38,29.38,29.0,29.0,115867,16.2973511992113,16.2973511992113,16.086561769133,16.086561769133,208878.879665104,0.0,1.0
1998-12-18,29.31,29.38,29.13,29.25,123800,16.2585215673548,16.2973511992113,16.1586739425809,16.2252390257635,223180.071137941,0.0,1.0
1998-12-21,29.38,29.5,29.25,29.25,205867,16.2973511992113,16.363916282394,16.2252390257635,16.2252390257635,371126.104240345,0.0,1.0
1998-12-22,31.25,31.75,29.38,29.75,273067,17.3346570788072,17.6120115920681,16.2973511992113,16.5025935390244,492270.698589855,0.0,1.0
1998-12-23,31.13,31.81,30.5,31.25,123467,17.2680919956245,17.6452941336594,16.9186253089158,17.3346570788072,222579.756407013,0.0,1.0
1998-12-24,30.41,31.13,30.25,30.88,16200,16.8687014965288,17.2680919956245,16.7799480522853,17.1294147389941,29204.5004235433,0.0,1.0
1998-12-28,31.0,31.38,30.75,31.0,109267,17.1959798221767,17.406769252255,17.0573025655462,17.1959798221767,196980.74986292,0.0,1.0
1998-12-29,32.63,32.63,31.0,31.0,242200,18.1001555354073,18.1001555354073,17.1959798221767,17.1959798221767,436625.308801368,0.0,1.0
1998-12-30,33.0,33.25,32.5,32.63,298000,18.3053978752204,18.4440751318508,18.0280433619594,18.1001555354073,537218.588038016,0.0,1.0
1998-12-31,33.0,33.0,32.75,32.88,98267,18.3053978752204,18.3053978752204,18.1667206185899,18.2388327920377,177150.533525945,0.0,1.0
1999-01-04,33.09,33.75,32.88,32.94,167800,18.3553216876073,18.7214296451117,18.2388327920377,18.272115333629,302500.936485837,0.0,1.0
1999-01-05,33.06,33.5,32.88,33.13,105600,18.3386804168117,18.5827523884813,18.2388327920377,18.3775100486682,190370.076834948,0.0,1.0
1999-01-06,33.63,33.88,33.0,33.06,188800,18.6548645619291,18.7935418185596,18.3053978752204,18.3386804168117,340358.622220059,0.0,1.0
1999-01-07,33.25,33.88,33.25,33.63,38600,18.4440751318508,18.7935418185596,18.4440751318508,18.6548645619291,69586.0318733808,0.0,1.0
1999-01-08,32.94,33.63,32.75,33.5,130200,18.272115333629,18.6548645619291,18.1667206185899,18.5827523884813,234717.651552181,0.0,1.0
1999-01-11,33.0,33.38,32.75,32.75,203867,18.3053978752204,18.5161873052987,18.1667206185899,18.1667206185899,367520.610360893,0.0,1.0
1999-01-12,32.5,33.25,32.0,33.25,41000,18.0280433619594,18.4440751318508,17.7506888486985,18.4440751318508,73912.6245287207,0.0,1.0
1999-01-13,31.75,32.75,30.13,30.88,64067,17.6120115920681,18.1667206185899,16.7133829691027,17.1294147389941,115496.588187354,0.0,1.0
1999-01-14,30.75,31.5,29.38,31.5,197067,17.0573025655462,17.4733343354376,16.2973511992113,17.4733343354376,355261.931170766,0.0,1.0
1999-01-15,31.91,32.0,30.75,30.75,89667,17.7007650363116,17.7506888486985,17.0573025655462,17.0573025655462,161646.909844311,0.0,1.0
1999-01-19,32.5,33.0,31.75,32.25,49800,18.0280433619594,18.3053978752204,17.6120115920681,17.889366105329,89776.7975982997,0.0,1.0
1999-01-20,32.5,32.75,32.13,32.5,31267,18.0280433619594,18.1667206185899,17.8228010221464,18.0280433619594,56366.4885643783,0.0,1.0
1999-01-21,31.75,32.5,31.75,32.0,32000,17.6120115920681,18.0280433619594,17.6120115920681,17.7506888486985,57687.9020711964,0.0,1.0
1999-01-22,30.5,31.69,30.5,31.69,96667,16.9186253089158,17.5787290504768,16.9186253089158,17.5787290504768,174266.138422386,0.0,1.0
1999-01-25,31.0,31.13,30.5,30.5,74400,17.1959798221767,17.2680919956245,16.9186253089158,16.9186253089158,134124.372315532,0.0,1.0
1999-01-26,32.38,32.5,30.88,31.0,183467,17.9614782787768,18.0280433619594,17.1294147389941,17.1959798221767,330744.572790507,0.0,1.0
1999-01-27,32.88,33.13,32.0,32.13,135000,18.2388327920377,18.3775100486682,17.7506888486985,17.8228010221464,243370.836862861,0.0,1.0
1999-01-28,32.88,33.13,32.63,32.75,150267,18.2388327920377,18.3775100486682,18.1001555354073,18.1667206185899,270893.374391641,0.0,1.0
1999-01-29,32.75,33.25,32.75,33.0,25467,18.1667206185899,18.4440751318508,18.1667206185899,18.3053978752204,45910.5563139738,0.0,1.0
1999-02-01,32.88,33.25,32.75,33.13,44067,18.2388327920377,18.4440751318508,18.1667206185899,18.3775100486682,79441.6493928569,0.0,1.0
1999-02-02,32.75,33.0,32.75,32.75,32467,18.1667206185899,18.3053978752204,18.1667206185899,18.1667206185899,58529.784892048,0.0,1.0
1999-02-03,32.88,33.0,32.75,32.75,97200,18.2388327920377,18.3053978752204,18.1667206185899,18.1667206185899,175227.00254126,0.0,1.0
1999-02-04,32.13,32.94,32.13,32.88,66400,17.8228010221464,18.272115333629,17.8228010221464,18.2388327920377,119702.396797732,0.0,1.0
1999-02-05,31.0,32.25,30.75,32.13,63067,17.1959798221767,17.889366105329,17.0573025655462,17.8228010221464,113693.84124763,0.0,1.0
1999-02-08,31.06,31.5,30.94,31.25,154200,17.229262363768,17.4733343354376,17.1626972805854,17.3346570788072,277983.578105578,0.0,1.0
1999-02-09,30.88,31.13,30.63,31.13,111467,17.1294147389941,17.2680919956245,16.9907374823636,17.2680919956245,200946.793130314,0.0,1.0
1999-02-10,30.88,31.13,30.63,30.88,228667,17.1294147389941,17.2680919956245,16.9907374823636,17.1294147389941,412228.734466071,0.0,1.0
1999-02-11,30.0,31.13,29.75,31.0,103867,16.6412707956549,17.2680919956245,16.5025935390244,17.1959798221767,187245.916388405,0.0,1.0
1999-02-12,29.38,30.0,29.0,30.0,40667,16.2973511992113,16.6412707956549,16.086561769133,16.6412707956549,73312.3097977923,0.0,1.0
1999-02-16,29.25,30.13,29.0,29.63,182467,16.2252390257635,16.7133829691027,16.086561769133,16.4360284558418,328941.825850781,0.0,1.0
1999-02-17,29.13,29.5,28.5,29.0,130667,16.1586739425809,16.363916282394,15.8092072558721,16.086561769133,235559.534373032,0.0,1.0
1999-02-18,29.5,29.88,29.25,29.25,211867,16.363916282394,16.5747057124723,16.2252390257635,16.2252390257635,381942.585878692,0.0,1.0
1999-02-19,30.75,30.88,29.5,29.63,286867,17.0573025655462,17.1294147389941,16.363916282394,16.4360284558418,517148.606358061,0.0,1.0
1999-02-22,31.38,31.88,30.63,30.63,205400,17.406769252255,17.6841237655159,16.9907374823636,16.9907374823636,370284.221419492,0.0,1.0
1999-02-23,31.63,33.0,31.5,31.75,71667,17.5454465088855,18.3053978752204,17.4733343354376,17.6120115920681,129197.464929263,0.0,1.0
1999-02-24,31.44,32.0,31.25,31.88,32800,17.4400517938463,17.7506888486985,17.3346570788072,17.6841237655159,59130.0996229764,0.0,1.0
1999-02-25,30.88,31.5,30.88,31.5,37600,17.1294147389941,17.4733343354376,17.1294147389941,17.4733343354376,67783.2849336558,0.0,1.0
1999-02-26,30.88,31.19,30.38,30.75,75867,17.1294147389941,17.3013745372158,16.8520602257332,17.0573025655462,136769.002076108,0.0,1.0
1999-03-01,30.56,30.75,29.88,30.5,33200,16.9519078505071,17.0573025655462,16.5747057124723,16.9186253089158,59851.1983988663,0.0,1.0
1999-03-02,30.5,30.5,29.75,30.0,21600,16.9186253089158,16.9186253089158,16.5025935390244,16.6412707956549,38939.3338980576,0.0,1.0
1999-03-03,30.5,30.63,30.25,30.5,86000,16.9186253089158,16.9907374823636,16.7799480522853,16.9186253089158,155036.23681634,0.0,1.0
1999-03-04,30.38,30.63,30.25,30.5,56467,16.8520602257332,16.9907374823636,16.7799480522853,16.9186253089158,101795.711445445,0.0,1.0
1999-03-05,31.13,31.13,30.5,30.5,161800,17.2680919956245,17.2680919956245,16.9186253089158,16.9186253089158,291684.454847488,0.0,1.0
1999-03-08,30.63,31.13,30.5,31.13,36267,16.9907374823636,17.2680919956245,16.9186253089158,17.2680919956245,65380.2232630027,0.0,1.0
1999-03-09,30.44,30.63,30.19,30.5,225867,16.8853427673245,16.9907374823636,16.746665510694,16.9186253089158,407181.043034841,0.0,1.0
1999-03-10,30.38,30.63,29.75,30.13,56600,16.8520602257332,16.9907374823636,16.5025935390244,16.7133829691027,102035.476788429,0.0,1.0
1999-03-11,30.06,30.63,29.88,30.63,37467,16.6745533372462,16.9907374823636,16.5747057124723,16.9907374823636,67543.5195906724,0.0,1.0
1999-03-12,29.75,30.75,29.75,30.0,67667,16.5025935390244,17.0573025655462,16.5025935390244,16.6412707956549,121986.477170364,0.0,1.0
1999-03-15,29.69,29.81,29.13,29.63,33200,16.4693109974331,16.5358760806157,16.1586739425809,16.4360284558418,59851.1983988663,0.0,1.0
1999-03-16,29.44,30.13,29.38,30.0,45867,16.3306337408026,16.7133829691027,16.2973511992113,16.6412707956549,82686.5938843618,0.0,1.0
1999-03-17,28.81,29.56,28.75,29.56,25267,15.9811670540939,16.3971988239853,15.9478845125026,16.3971988239853,45550.0069260288,0.0,1.0
1999-03-18,29.13,29.88,28.75,28.75,81400,16.1586739425809,16.5747057124723,15.9478845125026,15.9478845125026,146743.600893606,0.0,1.0
1999-03-19,29.25,29.63,29.13,29.19,42600,16.2252390257635,16.4360284558418,16.1586739425809,16.1919564841722,76797.0196322803,0.0,1.0
1999-03-22,28.25,29.13,28.0,29.13,304267,15.6705299992417,16.1586739425809,15.5318527426112,16.1586739425809,548516.403109272,0.0,1.0
1999-03-23,27.97,28.19,27.94,28.19,57667,15.5152114718156,15.6372474576504,15.4985702010199,15.6372474576504,103959.007773115,0.0,1.0
1999-03-24,28.44,28.75,28.0,28.0,42667,15.7759247142808,15.9478845125026,15.5318527426112,15.5318527426112,76917.803677242,0.0,1.0
1999-03-25,30.13,30.75,28.56,29.0,160267,16.7133829691027,17.0573025655462,15.8424897974634,16.086561769133,288920.843788889,0.0,1.0
1999-03-26,30.63,31.5,29.75,30.25,80200,16.9907374823636,17.4733343354376,16.5025935390244,16.7799480522853,144580.304565936,0.0,1.0
1999-03-29,29.44,30.63,29.38,30.5,77667,16.3306337408026,16.9907374823636,16.2973511992113,16.9186253089158,140013.946567613,0.0,1.0
1999-03-30,30.88,31.19,29.38,29.75,589200,17.1294147389941,17.3013745372158,16.2973511992113,16.5025935390244,1062178.4968859,0.0,1.0
1999-03-31,31.0,31.13,30.5,31.0,130400,17.1959798221767,17.2680919956245,16.9186253089158,17.1959798221767,235078.200940126,0.0,1.0
1999-04-01,30.88,31.63,30.81,30.88,98200,17.1294147389941,17.5454465088855,17.0905851071375,17.1294147389941,177029.749480984,0.0,1.0
1999-04-05,30.94,31.38,30.75,31.38,87800,17.1626972805854,17.406769252255,17.0573025655462,17.406769252255,158281.181307845,0.0,1.0
1999-04-06,30.75,31.13,30.63,31.13,35267,17.0573025655462,17.2680919956245,16.9907374823636,17.2680919956245,63577.4763232779,0.0,1.0
1999-04-07,30.06,30.88,29.88,30.75,75000,16.6745533372462,17.1294147389941,16.5747057124723,17.0573025655462,135206.020479367,0.0,1.0
1999-04-08,30.0,30.19,29.88,30.19,115267,16.6412707956549,16.746665510694,16.5747057124723,16.746665510694,207797.231501268,0.0,1.0
1999-04-09,30.56,31.0,30.0,30.38,90667,16.9519078505071,17.1959798221767,16.6412707956549,16.8520602257332,163449.656784037,0.0,1.0
1999-04-12,32.13,33.13,30.38,30.63,319867,17.8228010221464,18.3775100486682,16.8520602257332,16.9907374823636,576639.25536898,0.0,1.0
1999-04-13,32.13,32.38,31.75,32.25,61800,17.8228010221464,17.9614782787768,17.6120115920681,17.889366105329,111409.760874998,0.0,1.0
1999-04-14,31.63,32.5,31.5,32.25,130800,17.5454465088855,18.0280433619594,17.4733343354376,17.889366105329,235799.299716015,0.0,1.0
1999-04-15,30.88,32.13,30.56,31.5,66467,17.1294147389941,17.8228010221464,16.9519078505071,17.4733343354376,119823.180842694,0.0,1.0
1999-04-16,30.81,31.13,30.56,30.75,85067,17.0905851071375,17.2680919956245,16.9519078505071,17.0573025655462,153354.273921578,0.0,1.0
1999-04-19,29.88,30.88,29.0,30.88,159067,16.5747057124723,17.1294147389941,16.086561769133,17.1294147389941,286757.547461218,0.0,1.0
1999-04-20,29.63,30.19,29.5,29.56,101667,16.4360284558418,16.746665510694,16.363916282394,16.3971988239853,183279.87312101,0.0,1.0
1999-04-21,29.5,29.75,29.44,29.63,104067,16.363916282394,16.5025935390244,16.3306337408026,16.4360284558418,187606.46577635,0.0,1.0
1999-04-22,30.75,31.5,29.44,29.63,119067,17.0573025655462,17.4733343354376,16.3306337408026,16.4360284558418,214647.669872224,0.0,1.0
1999-04-23,30.25,30.88,30.25,30.56,10267,16.7799480522853,17.1294147389941,16.7799480522853,16.9519078505071,18508.8028301555,0.0,1.0
1999-04-26,30.81,31.19,30.63,31.13,75867,17.0905851071375,17.3013745372158,16.9907374823636,17.2680919956245,136769.002076109,0.0,1.0
1999-04-27,29.75,31.13,29.75,30.75,31800,16.5025935390244,17.2680919956245,16.5025935390244,17.0573025655462,57327.3526832515,0.0,1.0
1999-04-28,30.0,30.13,29.88,30.0,43467,16.6412707956549,16.7133829691027,16.5747057124723,16.6412707956549,78360.0012290216,0.0,1.0
1999-04-29,29.75,30.38,29.5,30.0,49867,16.5025935390244,16.8520602257332,16.363916282394,16.6412707956549,89897.5816432612,0.0,1.0
1999-04-30,28.88,30.06,28.63,29.88,76600,16.0199966859504,16.6745533372462,15.88131942932,16.5747057124723,138090.415582927,0.0,1.0
1999-05-03,28.13,29.63,27.94,29.63,139867,15.603964916059,16.4360284558418,15.4985702010199,16.4360284558418,252144.806218502,0.0,1.0
1999-05-04,28.88,29.13,28.25,28.25,84200,16.0199966859504,16.1586739425809,15.6705299992417,15.6705299992417,151791.292324836,0.0,1.0
1999-05-05,28.94,29.13,28.56,28.75,187467,16.0532792275417,16.1586739425809,15.8424897974634,15.9478845125026,337955.560549407,0.0,1.0
1999-05-06,29.0,29.06,29.0,29.06,38067,16.086561769133,16.1198443107243,16.086561769133,16.1198443107243,68625.1677545076,0.0,1.0
1999-05-07,29.06,29.31,29.0,29.13,165267,16.1198443107243,16.2585215673548,16.086561769133,16.1586739425809,297934.578487514,0.0,1.0
1999-05-10,30.38,30.38,29.0,29.0,46400,16.8520602257332,16.8520602257332,16.086561769133,16.086561769133,83647.4580032347,0.0,1.0
1999-05-11,31.25,32.25,30.0,30.0,76200,17.3346570788072,17.889366105329,16.6412707956549,16.6412707956549,137369.316807036,0.0,1.0
1999-05-12,30.56,31.25,30.38,31.0,87400,16.9519078505071,17.3346570788072,16.8520602257332,17.1959798221767,157560.082531955,0.0,1.0
1999-05-13,32.5,32.63,30.75,30.81,148267,18.0280433619594,18.1001555354073,17.0573025655462,17.0905851071375,267287.880512191,0.0,1.0
1999-05-14,32.88,33.5,31.63,31.88,104000,18.2388327920377,18.5827523884813,17.5454465088855,17.6841237655159,187485.681731389,0.0,1.0
1999-05-17,32.5,32.88,31.56,32.81,91667,18.0280433619594,18.2388327920377,17.5066168770289,18.2000031601812,165252.403723762,0.0,1.0
1999-05-18,32.44,33.13,32.38,32.38,32600,17.9947608203681,18.3775100486682,17.9614782787768,17.9614782787768,58769.5502350315,0.0,1.0
1999-05-19,33.25,33.25,32.38,33.13,52000,18.4440751318508,18.4440751318508,17.9614782787768,18.3775100486682,93742.8408656944,0.0,1.0
1999-05-20,33.56,35.0,32.88,32.88,180667,18.6160349300726,19.414815928264,18.2388327920377,18.2388327920377,325696.881359276,0.0,1.0
1999-05-21,34.0,34.5,33.25,34.0,193800,18.8601069017422,19.1374614150031,18.4440751318508,18.8601069017422,349372.356918683,0.0,1.0
1999-05-24,34.0,34.25,33.5,34.0,130867,18.8601069017422,18.9987841583726,18.5827523884813,18.8601069017422,235920.083760977,0.0,1.0
1999-05-25,33.81,34.13,33.75,34.13,83800,18.754712186703,18.93221907519,18.7214296451117,18.93221907519,151070.193548946,0.0,1.0
1999-05-26,32.75,34.13,32.75,34.13,162800,18.1667206185899,18.93221907519,18.1667206185899,18.93221907519,293487.201787212,0.0,1.0
1999-05-27,33.38,33.75,33.13,33.31,52400,18.5161873052987,18.7214296451117,18.3775100486682,18.4773576734421,94463.939641584,0.0,1.0
1999-05-28,34.0,34.19,33.69,33.75,145867,18.8601069017422,18.9655016167813,18.6881471035204,18.7214296451117,262961.28785685,0.0,1.0
1999-06-01,34.13,34.38,33.75,33.75,185067,18.93221907519,19.0708963318205,18.7214296451117,18.7214296451117,333628.967894067,0.0,1.0
1999-06-02,34.25,34.5,33.44,34.25,100600,18.9987841583726,19.1374614150031,18.54946984689,18.9987841583726,181356.342136324,0.0,1.0
1999-06-03,34.0,35.75,34.0,34.0,340800,18.8601069017422,19.8308476981554,18.8601069017422,18.8601069017422,614376.157058242,0.0,1.0
1999-06-04,33.88,34.56,33.56,34.0,58267,18.7935418185596,19.1707439565944,18.6160349300726,18.8601069017422,105040.65593695,0.0,1.0
1999-06-07,33.75,34.25,33.25,34.25,98467,18.7214296451117,18.9987841583726,18.4440751318508,18.9987841583726,177511.082913891,0.0,1.0
1999-06-08,33.0,33.88,32.94,33.63,125400,18.3053978752204,18.7935418185596,18.272115333629,18.6548645619291,226064.466241501,0.0,1.0
1999-06-09,31.38,33.09,30.75,33.0,79000,17.406769252255,18.3553216876073,17.0573025655462,18.3053978752204,142417.008238266,0.0,1.0
1999-06-10,31.25,32.13,30.5,31.5,96067,17.3346570788072,17.8228010221464,16.9186253089158,17.4733343354376,173184.490258551,0.0,1.0
1999-06-11,31.75,32.38,31.5,31.5,55267,17.6120115920681,17.9614782787768,17.4733343354376,17.4733343354376,99632.4151177753,0.0,1.0
1999-06-14,31.0,31.75,31.0,31.75,65467,17.1959798221767,17.6120115920681,17.1959798221767,17.6120115920681,118020.433902969,0.0,1.0
1999-06-15,30.88,31.75,30.63,31.75,56200,17.1294147389941,17.6120115920681,16.9907374823636,17.6120115920681,101314.378012539,0.0,1.0
1999-06-16,32.25,32.81,30.75,31.0,55400,17.889366105329,18.2000031601812,17.0573025655462,17.1959798221767,99872.1804607588,0.0,1.0
1999-06-17,33.5,34.0,32.25,32.25,175067,18.5827523884813,18.8601069017422,17.889366105329,17.889366105329,315601.498496817,0.0,1.0
1999-06-18,32.63,33.88,32.63,33.56,222267,18.1001555354073,18.7935418185596,18.1001555354073,18.6160349300726,400691.154051832,0.0,1.0
1999-06-21,33.5,33.56,32.69,32.69,224467,18.5827523884813,18.6160349300726,18.1334380769986,18.1334380769986,404657.197319226,0.0,1.0
1999-06-22,33.5,33.56,32.75,33.25,51800,18.5827523884813,18.6160349300726,18.1667206185899,18.4440751318508,93382.2914777492,0.0,1.0
1999-06-23,33.38,33.56,33.13,33.25,102867,18.5161873052987,18.6160349300726,18.3775100486682,18.4440751318508,185443.16944868,0.0,1.0
1999-06-24,32.75,33.5,32.63,33.5,166600,18.1667206185899,18.5827523884813,18.1001555354073,18.5827523884813,300337.640158167,0.0,1.0
1999-06-25,32.88,33.13,32.25,33.13,62800,18.2388327920377,18.3775100486682,17.889366105329,18.3775100486682,113212.507814723,0.0,1.0
1999-06-28,32.19,33.0,32.19,33.0,90800,17.8560835637377,18.3053978752204,17.8560835637377,18.3053978752204,163689.42212702,0.0,1.0
1999-06-29,31.38,32.25,31.38,32.19,113600,17.406769252255,17.889366105329,17.406769252255,17.8560835637377,204792.052352747,0.0,1.0
1999-06-30,30.63,31.75,30.25,31.75,179067,16.9907374823636,17.6120115920681,16.7799480522853,17.6120115920681,322812.486255717,0.0,1.0
1999-07-01,33.19,33.25,29.81,30.75,81000,18.4107925902595,18.4440751318508,16.5358760806157,17.0573025655462,146022.502117716,0.0,1.0
1999-07-02,32.81,33.25,32.81,33.13,124067,18.2000031601812,18.4440751318508,18.2000031601812,18.3775100486682,223661.404570848,0.0,1.0
1999-07-06,32.38,33.13,32.38,32.88,146400,17.9614782787768,18.3775100486682,17.9614782787768,18.2388327920377,263922.151975724,0.0,1.0
1999-07-07,32.25,32.81,32.25,32.25,44600,17.889366105329,18.2000031601812,17.889366105329,17.889366105329,80402.51351173,0.0,1.0
1999-07-08,31.88,32.5,31.75,32.5,178867,17.6841237655159,18.0280433619594,17.6120115920681,18.0280433619594,322451.936867772,0.0,1.0
1999-07-09,31.13,32.25,30.94,32.25,67200,17.2680919956245,17.889366105329,17.1626972805854,17.889366105329,121144.594349513,0.0,1.0
1999-07-12,31.5,31.63,30.94,31.19,71467,17.4733343354376,17.5454465088855,17.1626972805854,17.3013745372158,128836.915541319,0.0,1.0
1999-07-13,31.75,32.0,31.0,31.13,109600,17.6120115920681,17.7506888486985,17.1959798221767,17.2680919956245,197581.064593848,0.0,1.0
1999-07-14,31.06,31.75,30.75,31.75,147267,17.229262363768,17.6120115920681,17.0573025655462,17.6120115920681,265485.133572465,0.0,1.0
1999-07-15,31.38,31.38,31.0,31.0,41200,17.406769252255,17.406769252255,17.1959798221767,17.1959798221767,74273.1739166654,0.0,1.0
1999-07-16,31.13,32.38,30.75,31.19,115600,17.2680919956245,17.9614782787768,17.0573025655462,17.3013745372158,208397.546232198,0.0,1.0
1999-07-19,31.0,31.31,30.69,31.0,31667,17.1959798221767,17.3679396203985,17.0240200239549,17.1959798221767,57087.5873402681,0.0,1.0
1999-07-20,31.13,31.25,30.75,31.25,84067,17.2680919956245,17.3346570788072,17.0573025655462,17.3346570788072,151551.526981853,0.0,1.0
1999-07-21,30.25,31.06,29.81,30.88,195667,16.7799480522853,17.229262363768,16.5358760806157,17.1294147389941,352738.085455151,0.0,1.0
1999-07-22,31.25,31.88,30.5,30.63,164467,17.3346570788072,17.6841237655159,16.9186253089158,16.9907374823636,296492.380935733,0.0,1.0
1999-07-23,30.59,31.38,30.59,31.38,47800,16.9685491213028,17.406769252255,16.9685491213028,17.406769252255,86171.3037188495,0.0,1.0
1999-07-26,30.81,31.94,30.0,30.63,87000,17.0905851071375,17.7174063071072,16.6412707956549,16.9907374823636,156838.983756066,0.0,1.0
1999-07-27,30.81,31.5,30.81,31.38,24467,17.0905851071375,17.4733343354376,17.0905851071375,17.406769252255,44107.809374249,0.0,1.0
1999-07-28,30.88,31.25,30.81,31.25,27867,17.1294147389941,17.3346570788072,17.0905851071375,17.3346570788072,50237.1489693134,0.0,1.0
1999-07-29,30.56,31.06,30.25,31.06,28200,16.9519078505071,17.229262363768,16.7799480522853,17.229262363768,50837.4637002419,0.0,1.0
1999-07-30,31.0,31.25,30.56,30.75,82400,17.1959798221767,17.3346570788072,16.9519078505071,17.0573025655462,148546.347833331,0.0,1.0
1999-08-02,31.5,32.13,31.25,31.25,44667,17.4733343354376,17.8228010221464,17.3346570788072,17.3346570788072,80523.2975566917,0.0,1.0
1999-08-03,31.5,31.63,31.25,31.38,30800,17.4733343354376,17.5454465088855,17.3346570788072,17.406769252255,55524.6057435267,0.0,1.0
1999-08-04,31.13,31.5,31.13,31.25,35467,17.2680919956245,17.4733343354376,17.2680919956245,17.3346570788072,63938.0257112228,0.0,1.0
1999-08-05,30.94,31.38,30.75,31.38,119267,17.1626972805854,17.406769252255,17.0573025655462,17.406769252255,215008.219260168,0.0,1.0
1999-08-06,30.69,30.75,30.5,30.75,14667,17.0240200239549,17.0573025655462,16.9186253089158,17.0573025655462,26440.889364945,0.0,1.0
1999-08-09,30.88,31.38,30.5,31.13,38467,17.1294147389941,17.406769252255,16.9186253089158,17.2680919956245,69346.2665303972,0.0,1.0
1999-08-10,31.75,31.75,30.0,31.0,119400,17.6120115920681,17.6120115920681,16.6412707956549,17.1959798221767,215247.984603151,0.0,1.0
1999-08-11,31.0,31.88,30.94,31.75,22867,17.1959798221767,17.6841237655159,17.1626972805854,17.6120115920681,41223.4142706891,0.0,1.0
1999-08-12,30.63,31.5,30.63,30.88,26267,16.9907374823636,17.4733343354376,16.9907374823636,17.1294147389941,47352.7538657537,0.0,1.0
1999-08-13,30.56,30.75,30.5,30.63,141667,16.9519078505071,17.0573025655462,16.9186253089158,16.9907374823636,255389.750710006,0.0,1.0
1999-08-16,30.0,30.63,29.75,30.56,15667,16.6412707956549,16.9907374823636,16.5025935390244,16.9519078505071,28243.6363046698,0.0,1.0
1999-08-17,29.5,30.13,28.38,30.03,104400,16.363916282394,16.7133829691027,15.7426421726895,16.6579120664505,188206.780507278,0.0,1.0
1999-08-18,29.25,29.75,29.06,29.75,70267,16.2252390257635,16.5025935390244,16.1198443107243,16.5025935390244,126673.619213649,0.0,1.0
1999-08-19,28.75,29.25,28.31,29.25,77800,15.9478845125026,16.2252390257635,15.703812540833,16.2252390257635,140253.711910596,0.0,1.0
1999-08-20,28.38,28.88,28.38,28.75,40600,15.7426421726895,16.0199966859504,15.7426421726895,15.9478845125026,73191.5257528306,0.0,1.0
1999-08-23,28.13,28.63,27.88,28.5,210400,15.603964916059,15.88131942932,15.4652876594286,15.8092072558721,379297.956118118,0.0,1.0
1999-08-24,27.88,28.06,27.75,28.0,58000,15.4652876594286,15.5651352842025,15.3931754859808,15.5318527426112,104559.322504044,0.0,1.0
1999-08-25,27.38,27.88,27.25,27.84,247667,15.1879331461677,15.4652876594286,15.1158209727198,15.4430992983677,446480.926320844,0.0,1.0
1999-08-26,27.63,28.0,27.38,27.5,143800,15.3266104027981,15.5318527426112,15.1879331461677,15.2544982293503,259235.00993244,0.0,1.0
1999-08-27,27.94,28.63,27.88,28.13,206267,15.4985702010199,15.88131942932,15.4652876594286,15.603964916059,371847.203016234,0.0,1.0
1999-08-30,27.69,28.19,27.69,27.88,39800,15.3598929443894,15.6372474576504,15.3598929443894,15.4652876594286,71749.3282010508,0.0,1.0
1999-08-31,28.0,28.25,27.75,27.88,48067,15.5318527426112,15.6705299992417,15.3931754859808,15.4652876594286,86652.6371517563,0.0,1.0
1999-09-01,29.31,29.88,28.0,28.0,131667,16.2585215673548,16.5747057124723,15.5318527426112,15.5318527426112,237362.281312757,0.0,1.0
1999-09-02,28.94,29.5,28.56,29.13,120267,16.0532792275417,16.363916282394,15.8424897974634,16.1586739425809,216810.966199894,0.0,1.0
1999-09-03,29.0,29.19,28.88,29.06,110267,16.086561769133,16.1919564841722,16.0199966859504,16.1198443107243,198783.496802645,0.0,1.0
1999-09-07,29.0,29.13,28.88,29.0,52067,16.086561769133,16.1586739425809,16.0199966859504,16.086561769133,93863.6249106561,0.0,1.0
1999-09-08,27.5,28.75,27.38,28.63,42200,15.2544982293503,15.9478845125026,15.1879331461677,15.88131942932,76075.9208563903,0.0,1.0
1999-09-09,26.75,27.5,26.75,27.38,114467,14.8384664594589,15.2544982293503,14.8384664594589,15.1879331461677,206355.033949489,0.0,1.0
1999-09-10,27.94,27.94,25.75,27.13,106600,15.4985702010199,15.4985702010199,14.2837574329371,15.0492558895372,192172.823774673,0.0,1.0
1999-09-13,27.75,27.88,27.63,27.81,30200,15.3931754859808,15.4652876594286,15.3266104027981,15.4264580275721,54442.9575796915,0.0,1.0
1999-09-14,28.0,28.13,27.5,27.63,219000,15.5318527426112,15.603964916059,15.2544982293503,15.3266104027981,394801.579799751,0.0,1.0
1999-09-15,28.06,28.31,27.88,28.13,52200,15.5651352842025,15.703812540833,15.4652876594286,15.603964916059,94103.3902536394,0.0,1.0
1999-09-16,26.88,28.38,26.81,27.88,158467,14.9105786329068,15.7426421726895,14.8717490010502,15.4652876594286,285675.899297383,0.0,1.0
1999-09-17,26.0,27.19,25.63,27.16,208400,14.4224346895676,15.0825384311285,14.2171923497545,15.0658971603329,375692.462238666,0.0,1.0
1999-09-20,25.88,27.0,25.44,26.38,313467,14.3558696063849,14.9771437160894,14.1117976347153,14.6332241196458,565101.674954743,0.0,1.0
1999-09-21,25.13,26.13,24.5,26.13,133067,13.9398378364936,14.4945468630154,13.5903711497848,14.4945468630154,239886.127028371,0.0,1.0
1999-09-22,25.25,25.5,25.13,25.5,359600,14.0064029196762,14.1450801763066,13.9398378364936,14.1450801763066,648267.79952507,0.0,1.0
1999-09-23,25.19,25.5,25.06,25.38,101867,13.9731203780849,14.1450801763066,13.901008204637,14.078515093124,183640.422508955,0.0,1.0
1999-09-24,26.25,26.5,25.25,25.25,159400,14.561111946198,14.6997892028285,14.0064029196762,14.0064029196762,287357.862192148,0.0,1.0
1999-09-27,25.94,26.31,25.88,26.13,144467,14.3891521479762,14.5943944877893,14.3558696063849,14.4945468630154,260437.442141237,0.0,1.0
1999-09-28,26.06,26.09,25.88,26.0,117667,14.4557172311589,14.4723585019545,14.3558696063849,14.4224346895676,212123.824156608,0.0,1.0
1999-09-29,25.88,26.25,25.88,26.25,16667,14.3558696063849,14.561111946198,14.3558696063849,14.561111946198,30046.3832443948,0.0,1.0
1999-09-30,24.5,26.38,24.5,26.0,82467,13.5903711497848,14.6332241196458,13.5903711497848,14.4224346895676,148667.131878293,0.0,1.0
1999-10-01,25.63,25.81,24.75,24.75,141067,14.2171923497545,14.3170399745284,13.7290484064153,13.7290484064153,254308.102546171,0.0,1.0
1999-10-04,26.88,26.88,25.63,25.75,57200,14.9105786329068,14.9105786329068,14.2171923497545,14.2837574329371,103117.124952263,0.0,1.0
1999-10-05,27.0,27.13,26.75,27.0,64267,14.9771437160894,15.0492558895372,14.8384664594589,14.9771437160894,115857.137575299,0.0,1.0
1999-10-06,27.63,27.63,26.75,27.0,73867,15.3266104027981,15.3266104027981,14.8384664594589,14.9771437160894,133163.508196659,0.0,1.0
1999-10-07,25.69,27.5,25.0,27.38,213000,14.2504748913458,15.2544982293503,13.8677256630457,15.1879331461677,383985.098161401,0.0,1.0
1999-10-08,26.13,26.25,25.75,26.0,151600,14.4945468630154,14.561111946198,14.2837574329371,14.4224346895676,273296.436062293,0.0,1.0
1999-10-11,25.5,26.25,25.19,26.25,50800,14.1450801763066,14.561111946198,13.9731203780849,14.561111946198,91579.5445380247,0.0,1.0
1999-10-12,25.88,26.0,25.38,25.44,82867,14.3558696063849,14.4224346895676,14.078515093124,14.1117976347153,149388.230654183,0.0,1.0
1999-10-13,27.0,27.13,26.0,26.13,110600,14.9771437160894,15.0492558895372,14.4224346895676,14.4945468630154,199383.811533573,0.0,1.0
1999-10-14,26.88,27.0,26.44,26.88,24867,14.9105786329068,14.9771437160894,14.6665066612372,14.9105786329068,44828.9081501387,0.0,1.0
1999-10-15,25.75,27.0,25.19,26.5,50600,14.2837574329371,14.9771437160894,13.9731203780849,14.6997892028285,91218.9951500794,0.0,1.0
1999-10-18,25.13,25.63,24.75,25.38,39467,13.9398378364936,14.2171923497545,13.7290484064153,14.078515093124,71149.013470122,0.0,1.0
1999-10-19,25.41,25.69,25.13,25.25,103000,14.0951563639197,14.2504748913458,13.9398378364936,14.0064029196762,185682.934791663,0.0,1.0
1999-10-20,26.63,26.63,24.88,25.63,124800,14.7719013762763,14.7719013762763,13.8011605798631,14.2171923497545,224982.818077666,0.0,1.0
1999-10-21,26.69,27.25,26.44,26.5,159267,14.8051839178676,15.1158209727198,14.6665066612372,14.6997892028285,287118.096849164,0.0,1.0
1999-10-22,26.0,27.0,25.5,26.75,80000,14.4224346895676,14.9771437160894,14.1450801763066,14.8384664594589,144219.755177991,0.0,1.0
1999-10-25,25.69,25.94,25.63,25.94,14000,14.2504748913458,14.3891521479762,14.2171923497545,14.3891521479762,25238.4571561484,0.0,1.0
1999-10-26,25.25,25.88,25.0,25.88,65067,14.0064029196762,14.3558696063849,13.8677256630457,14.3558696063849,117299.335127079,0.0,1.0
1999-10-27,25.0,25.38,24.81,25.13,105067,13.8677256630457,14.078515093124,13.7623309480066,13.9398378364936,189409.212716075,0.0,1.0
1999-10-28,25.06,25.13,25.0,25.13,54067,13.901008204637,13.9398378364936,13.8677256630457,13.9398378364936,97469.1187901059,0.0,1.0
1999-10-29,24.94,25.25,24.75,25.25,166200,13.8344431214544,14.0064029196762,13.7290484064153,14.0064029196762,299616.541382277,0.0,1.0
1999-11-01,23.75,25.06,23.75,24.94,80600,13.1743393798934,13.901008204637,13.1743393798934,13.8344431214544,145301.403341827,0.0,1.0
1999-11-02,23.25,24.08,23.0,24.06,447800,12.8969848666325,13.3573933586456,12.7583076100021,13.3462991781152,807270.079608807,0.0,1.0
1999-11-03,23.69,23.75,23.25,23.5,253000,13.1410568383021,13.1743393798934,12.8969848666325,13.035662123263,456094.975750398,0.0,1.0
1999-11-04,23.94,23.94,23.44,23.63,281600,13.2797340949326,13.2797340949326,13.0023795816717,13.1077742967108,507653.538226529,0.0,1.0
1999-11-05,24.0,24.13,23.63,23.63,19200,13.3130166365239,13.3851288099717,13.1077742967108,13.1077742967108,34612.7412427179,0.0,1.0
1999-11-08,24.0,24.5,23.63,23.81,45400,13.3130166365239,13.5903711497848,13.1077742967108,13.2076219214847,81844.71106351,0.0,1.0
1999-11-09,24.25,24.56,24.0,24.25,193867,13.4516938931544,13.6236536913761,13.3130166365239,13.4516938931544,349493.140963644,0.0,1.0
1999-11-10,24.81,25.0,24.13,24.25,29067,13.7623309480066,13.8677256630457,13.3851288099717,13.4516938931544,52400.4452969833,0.0,1.0
1999-11-11,25.25,25.88,24.38,24.38,31267,14.0064029196762,14.3558696063849,13.5238060666022,13.5238060666022,56366.4885643781,0.0,1.0
1999-11-12,25.06,25.25,24.88,25.06,71800,13.901008204637,14.0064029196762,13.8011605798631,13.901008204637,129437.230272247,0.0,1.0
1999-11-15,25.13,25.25,25.0,25.19,27667,13.9398378364936,14.0064029196762,13.8677256630457,13.9731203780849,49876.5995813684,0.0,1.0
1999-11-16,24.88,25.25,24.38,25.25,67200,13.8011605798631,14.0064029196762,13.5238060666022,14.0064029196762,121144.594349513,0.0,1.0
1999-11-17,25.5,26.13,24.0,24.38,108067,14.1450801763066,14.4945468630154,13.3130166365239,13.5238060666022,194817.45353525,0.0,1.0
1999-11-18,26.13,26.38,25.38,25.63,112467,14.4945468630154,14.6332241196458,14.078515093124,14.2171923497545,202749.540070039,0.0,1.0
1999-11-19,25.13,26.25,25.0,26.19,36600,13.9398378364936,14.561111946198,13.8677256630457,14.5278294046067,65980.5379939308,0.0,1.0
1999-11-22,24.5,25.25,24.38,25.25,60267,13.5903711497848,14.0064029196762,13.5238060666022,14.0064029196762,108646.1498164,0.0,1.0
1999-11-23,23.75,24.38,23.5,24.38,37867,13.1743393798934,13.5238060666022,13.035662123263,13.5238060666022,68264.6183665626,0.0,1.0
1999-11-24,22.56,24.13,22.31,23.5,150667,12.5142356383325,13.3851288099717,12.375558381702,13.035662123263,271614.473167529,0.0,1.0
1999-11-26,22.63,22.63,22.13,22.63,113667,12.553065270189,12.553065270189,12.2757107569281,12.553065270189,204912.836397709,0.0,1.0
1999-11-29,24.5,24.5,23.0,23.13,115467,13.5903711497848,13.5903711497848,12.7583076100021,12.8304197834499,208157.780889214,0.0,1.0
1999-11-30,25.25,25.38,24.13,24.31,144067,14.0064029196762,14.078515093124,13.3851288099717,13.4849764347457,259716.343365345,0.0,1.0
1999-12-01,25.0,25.38,24.0,25.25,81467,13.8677256630457,14.078515093124,13.3130166365239,14.0064029196762,146864.384938568,0.0,1.0
1999-12-02,25.25,25.5,24.5,24.5,62800,14.0064029196762,14.1450801763066,13.5903711497848,13.5903711497848,113212.507814723,0.0,1.0
1999-12-03,26.0,26.13,25.25,25.25,44600,14.4224346895676,14.4945468630154,14.0064029196762,14.0064029196762,80402.5135117298,0.0,1.0
1999-12-06,25.0,26.13,24.25,26.13,81667,13.8677256630457,14.4945468630154,13.4516938931544,14.4945468630154,147224.934326513,0.0,1.0
1999-12-07,24.94,25.0,24.63,24.94,216867,13.8344431214544,13.8677256630457,13.6624833232326,13.8344431214544,390956.320577318,0.0,1.0
1999-12-08,24.63,24.81,24.5,24.63,81800,13.6624833232326,13.7623309480066,13.5903711497848,13.6624833232326,147464.699669497,0.0,1.0
1999-12-09,24.75,24.94,24.13,24.63,39867,13.7290484064153,13.8344431214544,13.3851288099717,13.6624833232326,71870.112246012,0.0,1.0
1999-12-10,24.56,25.0,24.25,24.5,58267,13.6236536913761,13.8677256630457,13.4516938931544,13.5903711497848,105040.65593695,0.0,1.0
1999-12-13,24.38,24.69,24.0,24.38,98667,13.5238060666022,13.695765864824,13.3130166365239,13.5238060666022,177871.632301836,0.0,1.0
1999-12-14,23.13,24.31,23.0,24.0,72200,12.8304197834499,13.4849764347457,12.7583076100021,13.3130166365239,130158.329048137,0.0,1.0
1999-12-15,24.0,24.13,22.5,22.88,85067,13.3130166365239,13.3851288099717,12.4809530967412,12.6917425268194,153354.273921577,0.0,1.0
1999-12-16,24.13,24.19,23.63,23.88,51200,13.3851288099717,13.418411351563,13.1077742967108,13.2464515533413,92300.6433139146,0.0,1.0
1999-12-17,24.31,24.38,24.19,24.25,147200,13.4849764347457,13.5238060666022,13.418411351563,13.4516938931544,265364.349527503,0.0,1.0
1999-12-20,23.81,24.41,23.5,24.34,103067,13.2076219214847,13.5404473373978,13.035662123263,13.5016177055413,185803.718836626,0.0,1.0
1999-12-21,22.38,24.0,22.13,23.94,210600,12.4143880135585,13.3130166365239,12.2757107569281,13.2797340949326,379658.505506063,0.0,1.0
1999-12-22,23.13,25.38,22.63,24.38,358200,12.8304197834499,14.078515093124,12.553065270189,13.5238060666022,645743.953809456,0.0,1.0
1999-12-23,23.25,24.0,22.88,23.63,176800,12.8969848666325,13.3130166365239,12.6917425268194,13.1077742967108,318725.658943361,0.0,1.0
1999-12-27,24.13,24.13,23.25,23.63,46400,13.3851288099717,13.3851288099717,12.8969848666325,13.1077742967108,83647.4580032351,0.0,1.0
1999-12-28,26.81,27.13,23.5,24.0,93600,14.8717490010502,15.0492558895372,13.035662123263,13.3130166365239,168737.11355825,0.0,1.0
1999-12-29,27.38,29.38,26.5,26.5,99067,15.1879331461677,16.2973511992113,14.6997892028285,14.6997892028285,178592.731077725,0.0,1.0
1999-12-30,26.75,28.0,25.75,27.13,529667,14.8384664594589,15.5318527426112,14.2837574329371,15.0492558895372,954855.563323265,0.0,1.0
1999-12-31,25.88,26.31,25.63,25.94,143467,14.3558696063849,14.5943944877893,14.2171923497545,14.3891521479762,258634.695201511,0.0,1.0
2000-01-03,25.38,25.75,25.06,25.63,352467,14.078515093124,14.2837574329371,13.901008204637,14.2171923497545,635408.805604014,0.0,1.0
2000-01-04,25.56,25.75,24.31,25.25,181267,14.1783627178979,14.2837574329371,13.4849764347457,14.0064029196762,326778.529523113,0.0,1.0
2000-01-05,25.81,26.0,25.31,25.31,41467,14.3170399745284,14.4224346895676,14.0396854612675,14.0396854612675,74754.507349572,0.0,1.0
2000-01-06,26.0,26.0,25.38,26.0,63200,14.4224346895676,14.4224346895676,14.078515093124,14.4224346895676,113933.606590613,0.0,1.0
2000-01-07,26.44,26.44,25.75,26.0,426000,14.6665066612372,14.6665066612372,14.2837574329371,14.4224346895676,767970.196322801,0.0,1.0
2000-01-10,27.0,27.25,26.06,26.38,96867,14.9771437160894,15.1158209727198,14.4557172311589,14.6332241196458,174626.687810331,0.0,1.0
2000-01-11,27.63,27.88,26.63,26.69,158267,15.3266104027981,15.4652876594286,14.7719013762763,14.8051839178676,285315.34990944,0.0,1.0
2000-01-12,27.0,27.5,26.94,27.5,95600,14.9771437160894,15.2544982293503,14.9438611744981,15.2544982293503,172342.607437699,0.0,1.0
2000-01-13,27.88,27.88,27.0,27.38,39467,15.4652876594286,15.4652876594286,14.9771437160894,15.1879331461677,71149.0134701222,0.0,1.0
2000-01-14,26.63,27.75,26.5,27.56,143400,14.7719013762763,15.3931754859808,14.6997892028285,15.2877807709416,258513.911156549,0.0,1.0
2000-01-18,26.56,27.0,26.5,26.75,35867,14.7330717444198,14.9771437160894,14.6997892028285,14.8384664594589,64659.1244871125,0.0,1.0
2000-01-19,26.5,26.75,26.38,26.5,253200,14.6997892028285,14.8384664594589,14.6332241196458,14.6997892028285,456455.525138341,0.0,1.0
2000-01-20,26.5,26.63,26.19,26.56,116600,14.6997892028285,14.7719013762763,14.5278294046067,14.7330717444198,210200.293171922,0.0,1.0
2000-01-21,26.47,26.5,26.38,26.38,80267,14.6831479320328,14.6997892028285,14.6332241196458,14.6332241196458,144701.088610898,0.0,1.0
2000-01-24,26.5,27.5,26.44,26.47,57467,14.6997892028285,15.2544982293503,14.6665066612372,14.6831479320328,103598.45838517,0.0,1.0
2000-01-25,26.06,26.69,25.88,26.5,222667,14.4557172311589,14.8051839178676,14.3558696063849,14.6997892028285,401412.252827721,0.0,1.0
2000-01-26,26.0,26.38,25.38,26.13,211200,14.4224346895676,14.6332241196458,14.078515093124,14.4945468630154,380740.153669896,0.0,1.0
2000-01-27,25.81,26.25,25.38,26.25,59800,14.3170399745284,14.561111946198,14.078515093124,14.561111946198,107804.266995548,0.0,1.0
2000-01-28,26.06,26.06,25.63,25.81,146600,14.4557172311589,14.4557172311589,14.2171923497545,14.3170399745284,264282.701363668,0.0,1.0
2000-01-31,25.75,26.31,25.38,26.0,216400,14.2837574329371,14.5943944877893,14.078515093124,14.4224346895676,390114.437756466,0.0,1.0
2000-02-01,27.88,27.88,25.75,25.75,84467,15.4652876594286,15.4652876594286,14.2837574329371,14.2837574329371,152272.625757742,0.0,1.0
2000-02-02,26.13,27.88,25.88,27.88,247467,14.4945468630154,15.4652876594286,14.3558696063849,15.4652876594286,446120.376932899,0.0,1.0
2000-02-03,26.56,27.06,25.88,25.94,224400,14.7330717444198,15.0104262576807,14.3558696063849,14.3891521479762,404536.413274265,0.0,1.0
2000-02-04,26.88,27.12,25.62,26.31,112067,14.9105786329068,15.043708799272,14.2116452594893,14.5943944877893,202028.441294149,0.0,1.0
2000-02-07,26.94,27.0,26.0,26.0,38200,14.9438611744981,14.9771437160894,14.4224346895676,14.4224346895676,68864.9330974907,0.0,1.0
2000-02-08,28.44,28.44,26.5,26.94,746600,15.7759247142808,15.7759247142808,14.6997892028285,14.9438611744981,1345930.8651986,0.0,1.0
2000-02-09,29.06,29.25,28.38,28.5,532600,16.1198443107243,16.2252390257635,15.7426421726895,15.8092072558721,960143.020097479,0.0,1.0
2000-02-10,30.69,32.0,29.06,29.06,783200,17.0240200239549,17.7506888486985,16.1198443107243,16.1198443107243,1411911.40319254,0.0,1.0
2000-02-11,30.75,31.06,30.5,31.0,192467,17.0573025655462,17.229262363768,16.9186253089158,17.1959798221767,346969.295248031,0.0,1.0
2000-02-14,30.25,31.19,30.0,30.75,414400,16.7799480522853,17.3013745372158,16.6412707956549,17.0573025655462,747058.331821996,0.0,1.0
2000-02-15,29.31,30.19,28.5,30.19,47267,16.2585215673548,16.746665510694,15.8092072558721,16.746665510694,85210.4395999764,0.0,1.0
2000-02-16,28.0,29.0,27.88,29.0,45467,15.5318527426112,16.086561769133,15.4652876594286,16.086561769133,81965.4951084716,0.0,1.0
2000-02-17,27.5,28.25,26.88,27.75,46200,15.2544982293503,15.6705299992417,14.9105786329068,15.3931754859808,83286.9086152899,0.0,1.0
2000-02-18,28.06,28.63,27.13,27.13,73467,15.5651352842025,15.88131942932,15.0492558895372,15.0492558895372,132442.409420769,0.0,1.0
2000-02-22,27.56,27.94,27.47,27.63,91800,15.2877807709416,15.4985702010199,15.2378569585546,15.3266104027981,165492.169066745,0.0,1.0
2000-02-23,27.13,27.75,26.94,27.38,99200,15.0492558895372,15.3931754859808,14.9438611744981,15.1879331461677,178832.496420709,0.0,1.0
2000-02-24,27.13,27.13,26.5,26.81,87600,15.0492558895372,15.0492558895372,14.6997892028285,14.8717490010502,157920.631919901,0.0,1.0
2000-02-25,26.5,27.13,26.5,27.13,45267,14.6997892028285,15.0492558895372,14.6997892028285,15.0492558895372,81604.9457205264,0.0,1.0
2000-02-28,27.25,27.56,26.44,27.0,483400,15.1158209727198,15.2877807709416,14.6665066612372,14.9771437160894,871447.870663014,0.0,1.0
2000-02-29,27.5,27.75,27.13,27.44,94867,15.2544982293503,15.3931754859808,15.0492558895372,15.221215687759,171021.193930881,0.0,1.0
2000-03-01,27.63,28.0,27.25,27.88,85667,15.3266104027981,15.5318527426112,15.1158209727198,15.4652876594286,154435.922085412,0.0,1.0
2000-03-02,27.5,27.94,27.25,27.44,112867,15.2544982293503,15.4985702010199,15.1158209727198,15.221215687759,203470.638845929,0.0,1.0
2000-03-03,27.88,28.0,27.25,27.25,41000,15.4652876594286,15.5318527426112,15.1158209727198,15.1158209727198,73912.6245287204,0.0,1.0
2000-03-06,27.25,28.0,27.25,27.63,181400,15.1158209727198,15.5318527426112,15.1158209727198,15.3266104027981,327018.294866096,0.0,1.0
2000-03-07,27.69,27.81,27.25,27.25,106800,15.3598929443894,15.4264580275721,15.1158209727198,15.1158209727198,192533.373162619,0.0,1.0
2000-03-08,28.69,28.75,27.5,27.63,144267,15.9146019709113,15.9478845125026,15.2544982293503,15.3266104027981,260076.89275329,0.0,1.0
2000-03-09,28.13,28.88,27.38,28.38,153800,15.603964916059,16.0199966859504,15.1879331461677,15.7426421726895,277262.479329689,0.0,1.0
2000-03-10,27.94,28.25,27.5,27.5,54667,15.4985702010199,15.6705299992417,15.2544982293503,15.2544982293503,98550.7669539406,0.0,1.0
2000-03-13,28.0,28.13,26.88,27.5,56467,15.5318527426112,15.603964916059,14.9105786329068,15.2544982293503,101795.711445445,0.0,1.0
2000-03-14,27.5,28.19,27.13,27.63,349800,15.2544982293503,15.6372474576504,15.0492558895372,15.3266104027981,630600.879515766,0.0,1.0
2000-03-15,27.81,27.88,27.38,27.63,183200,15.4264580275721,15.4652876594286,15.1879331461677,15.3266104027981,330263.239357599,0.0,1.0
2000-03-16,24.63,28.0,23.75,28.0,90800,13.6624833232326,15.5318527426112,13.1743393798934,15.5318527426112,163689.422127021,0.0,1.0
2000-03-17,26.06,26.44,24.25,24.25,69067,14.4557172311589,14.6665066612372,13.4516938931544,13.4516938931544,124510.322885979,0.0,1.0
2000-03-20,26.38,26.5,25.75,25.88,19400,14.6332241196458,14.6997892028285,14.2837574329371,14.3558696063849,34973.290630663,0.0,1.0
2000-03-21,26.88,26.94,26.31,26.31,39600,14.9105786329068,14.9438611744981,14.5943944877893,14.5943944877893,71388.7788131055,0.0,1.0
2000-03-22,26.81,27.81,26.44,26.75,540800,14.8717490010502,15.4264580275721,14.6665066612372,14.8384664594589,974925.545003223,0.0,1.0
2000-03-23,27.25,27.5,26.5,27.5,65467,15.1158209727198,15.2544982293503,14.6997892028285,15.2544982293503,118020.43390297,0.0,1.0
2000-03-24,26.5,27.87,26.5,27.87,90667,14.6997892028285,15.4597405691634,14.6997892028285,15.4597405691634,163449.656784036,0.0,1.0
2000-03-27,25.69,26.56,25.63,26.5,132200,14.2504748913458,14.7330717444198,14.2171923497545,14.6997892028285,238323.14543163,0.0,1.0
2000-03-28,24.13,25.52,21.5,25.52,266067,13.3851288099717,14.1561743568371,11.9262440702193,14.1561743568371,479651.470011783,0.0,1.0
2000-03-29,22.56,24.75,22.56,24.75,89267,12.5142356383325,13.7290484064153,12.5142356383325,13.7290484064153,160925.811068421,0.0,1.0
2000-03-30,25.88,26.13,22.69,22.69,156067,14.3558696063849,14.4945468630154,12.5863478117803,12.5863478117803,281349.306642045,0.0,1.0
2000-03-31,25.06,26.13,24.94,25.69,130800,13.901008204637,14.4945468630154,13.8344431214544,14.2504748913458,235799.299716016,0.0,1.0
2000-04-03,27.31,27.5,24.75,24.75,159667,15.1491035143111,15.2544982293503,13.7290484064153,13.7290484064153,287839.195625055,0.0,1.0
2000-04-04,27.44,27.5,26.13,26.5,96267,15.221215687759,15.2544982293503,14.4945468630154,14.6997892028285,173545.039646496,0.0,1.0
2000-04-05,27.38,27.5,26.5,26.5,77267,15.1879331461677,15.2544982293503,14.6997892028285,14.6997892028285,139292.847791723,0.0,1.0
2000-04-06,27.5,27.63,27.13,27.13,151867,15.2544982293503,15.3266104027981,15.0492558895372,15.0492558895372,273777.7694952,0.0,1.0
2000-04-07,27.56,27.69,27.13,27.13,167467,15.2877807709416,15.3598929443894,15.0492558895372,15.0492558895372,301900.621754908,0.0,1.0
2000-04-10,27.38,27.75,27.0,27.5,149200,15.1879331461677,15.3931754859808,14.9771437160894,15.2544982293503,268969.843406953,0.0,1.0
2000-04-11,26.63,27.75,26.63,27.75,99267,14.7719013762763,15.3931754859808,14.7719013762763,15.3931754859808,178953.280465671,0.0,1.0
2000-04-12,26.25,26.69,25.31,26.69,37200,14.561111946198,14.8051839178676,14.0396854612675,14.8051839178676,67062.186157766,0.0,1.0
2000-04-13,27.13,27.25,25.63,25.63,44867,15.0492558895372,15.1158209727198,14.2171923497545,14.2171923497545,80883.8469446367,0.0,1.0
2000-04-14,26.88,27.0,25.84,26.31,71200,14.9105786329068,14.9771437160894,14.3336812453241,14.5943944877893,128355.582108412,0.0,1.0
2000-04-17,25.75,26.75,25.69,26.5,348200,14.2837574329371,14.8384664594589,14.2504748913458,14.6997892028285,627716.484412206,0.0,1.0
2000-04-18,26.75,27.25,25.63,25.75,57800,14.8384664594589,15.1158209727198,14.2171923497545,14.2837574329371,104198.773116099,0.0,1.0
2000-04-19,26.88,26.88,26.06,26.69,33267,14.9105786329068,14.9105786329068,14.4557172311589,14.8051839178676,59971.9824438278,0.0,1.0
2000-04-20,26.06,26.88,26.06,26.88,230000,14.4557172311589,14.9105786329068,14.4557172311589,14.9105786329068,414631.796136724,0.0,1.0
2000-04-24,26.13,26.69,25.56,26.06,36800,14.4945468630154,14.8051839178676,14.1783627178979,14.4557172311589,66341.0873818759,0.0,1.0
2000-04-25,26.0,26.75,24.88,26.5,40800,14.4224346895676,14.8384664594589,13.8011605798631,14.6997892028285,73552.0751407753,0.0,1.0
2000-04-26,26.38,26.5,25.25,25.25,52267,14.6332241196458,14.6997892028285,14.0064029196762,14.0064029196762,94224.1742986011,0.0,1.0
2000-04-27,26.0,26.25,24.75,26.25,97000,14.4224346895676,14.561111946198,13.7290484064153,14.561111946198,174866.453153314,0.0,1.0
2000-04-28,26.13,26.13,25.25,25.25,34867,14.4945468630154,14.4945468630154,14.0064029196762,14.0064029196762,62856.3775473877,0.0,1.0
2000-05-01,26.06,26.06,25.69,26.0,44067,14.4557172311589,14.4557172311589,14.2504748913458,14.4224346895676,79441.6493928565,0.0,1.0
2000-05-02,25.63,26.88,25.5,26.06,124667,14.2171923497545,14.9105786329068,14.1450801763066,14.4557172311589,224743.052734682,0.0,1.0
2000-05-03,25.88,26.25,25.75,26.19,47867,14.3558696063849,14.561111946198,14.2837574329371,14.5278294046067,86292.0877638115,0.0,1.0
2000-05-04,25.75,26.13,25.63,26.13,51800,14.2837574329371,14.4945468630154,14.2171923497545,14.4945468630154,93382.2914777493,0.0,1.0
2000-05-05,25.44,26.13,25.25,26.0,89400,14.1117976347153,14.4945468630154,14.0064029196762,14.4224346895676,161165.576411406,0.0,1.0
2000-05-08,26.06,26.38,25.06,25.28,159000,14.4557172311589,14.6332241196458,13.901008204637,14.0230441904718,286636.763416257,0.0,1.0
2000-05-09,26.0,26.38,25.56,26.25,47067,14.4224346895676,14.6332241196458,14.1783627178979,14.561111946198,84849.8902120311,0.0,1.0
2000-05-10,25.63,26.0,25.63,25.73,107467,14.2171923497545,14.4224346895676,14.2171923497545,14.2726632524067,193735.805371414,0.0,1.0
2000-05-11,26.0,26.19,25.75,25.94,53867,14.4224346895676,14.5278294046067,14.2837574329371,14.3891521479762,97108.5694021603,0.0,1.0
2000-05-12,24.75,25.38,24.75,25.38,67600,13.7290484064153,14.078515093124,13.7290484064153,14.078515093124,121865.693125402,0.0,1.0
2000-05-15,24.63,25.13,24.5,25.0,84867,13.6624833232326,13.9398378364936,13.5903711497848,13.8677256630457,152993.724533633,0.0,1.0
2000-05-16,24.63,25.0,24.39,25.0,74200,13.6624833232326,13.8677256630457,13.5293531568674,13.8677256630457,133763.822927587,0.0,1.0
2000-05-17,24.06,24.69,23.88,24.69,67867,13.3462991781152,13.695765864824,13.2464515533413,13.695765864824,122347.026558309,0.0,1.0
2000-05-18,23.63,24.88,23.63,24.16,88200,13.1077742967108,13.8011605798631,13.1077742967108,13.4017700807674,159002.280083736,0.0,1.0
2000-05-19,24.0,24.25,23.75,23.81,70067,13.3130166365239,13.4516938931544,13.1743393798934,13.2076219214847,126313.069825704,0.0,1.0
2000-05-22,23.63,24.25,23.38,24.0,97467,13.1077742967108,13.4516938931544,12.9690970400804,13.3130166365239,175708.335974166,0.0,1.0
2000-05-23,23.81,24.25,23.0,23.5,256267,13.2076219214847,13.4516938931544,12.7583076100021,13.035662123263,461984.55000248,0.0,1.0
2000-05-24,24.13,24.25,23.56,23.63,214600,13.3851288099717,13.4516938931544,13.0689446648543,13.1077742967108,386869.493264962,0.0,1.0
2000-05-25,24.13,24.25,23.38,24.19,144467,13.3851288099717,13.4516938931544,12.9690970400804,13.418411351563,260437.442141236,0.0,1.0
2000-05-26,24.06,24.25,23.31,24.25,86200,13.3462991781152,13.4516938931544,12.9302674082238,13.4516938931544,155396.786204286,0.0,1.0
2000-05-30,23.88,24.25,23.25,23.75,72800,13.2464515533413,13.4516938931544,12.8969848666325,13.1743393798934,131239.977211972,0.0,1.0
2000-05-31,24.13,24.13,23.5,23.52,178467,13.3851288099717,13.3851288099717,13.035662123263,13.0467563037934,321730.838091883,0.0,1.0
2000-06-01,24.56,24.81,24.25,24.25,100667,13.6236536913761,13.7623309480066,13.4516938931544,13.4516938931544,181477.126181286,0.0,1.0
2000-06-02,26.5,26.75,24.5,24.5,202067,14.6997892028285,14.8384664594589,13.5903711497848,13.5903711497848,364275.665869389,0.0,1.0
2000-06-05,25.75,26.06,25.5,25.75,45000,14.2837574329371,14.4557172311589,14.1450801763066,14.2837574329371,81123.61228762,0.0,1.0
2000-06-06,25.44,25.88,25.25,25.5,55067,14.1117976347153,14.3558696063849,14.0064029196762,14.1450801763066,99271.8657298307,0.0,1.0
2000-06-07,25.25,25.63,24.0,25.63,97667,14.0064029196762,14.2171923497545,13.3130166365239,14.2171923497545,176068.885362111,0.0,1.0
2000-06-08,24.5,25.5,24.5,25.5,24467,13.5903711497848,14.1450801763066,13.5903711497848,14.1450801763066,44107.8093742489,0.0,1.0
2000-06-09,25.0,25.06,24.69,24.69,40400,13.8677256630457,13.901008204637,13.695765864824,13.695765864824,72830.9763648857,0.0,1.0
2000-06-12,24.88,25.38,24.5,25.13,21000,13.8011605798631,14.078515093124,13.5903711497848,13.9398378364936,37857.6857342227,0.0,1.0
2000-06-13,25.13,25.25,24.94,24.94,51467,13.9398378364936,14.0064029196762,13.8344431214544,13.8344431214544,92781.9767468207,0.0,1.0
2000-06-14,25.44,25.44,25.0,25.0,219600,14.1117976347153,14.1117976347153,13.8677256630457,13.8677256630457,395883.227963587,0.0,1.0
2000-06-15,25.94,26.0,25.5,25.5,208800,14.3891521479762,14.4224346895676,14.1450801763066,14.1450801763066,376413.561014558,0.0,1.0
2000-06-16,25.0,26.13,24.75,26.0,79867,13.8677256630457,14.4945468630154,13.7290484064153,14.4224346895676,143979.989835008,0.0,1.0
2000-06-19,25.06,25.13,24.94,25.13,25067,13.901008204637,13.9398378364936,13.8344431214544,13.9398378364936,45189.4575380839,0.0,1.0
2000-06-20,25.75,25.75,24.19,25.0,57000,14.2837574329371,14.2837574329371,13.418411351563,13.8677256630457,102756.575564319,0.0,1.0
2000-06-21,25.56,25.69,25.38,25.44,7000,14.1783627178979,14.2504748913458,14.078515093124,14.1117976347153,12619.2285780743,0.0,1.0
2000-06-22,25.56,26.19,25.25,25.63,72000,14.1783627178979,14.5278294046067,14.0064029196762,14.2171923497545,129797.779660193,0.0,1.0
2000-06-23,26.0,26.0,25.13,25.13,125667,14.4224346895676,14.4224346895676,13.9398378364936,13.9398378364936,226545.799674407,0.0,1.0
2000-06-26,26.5,26.5,25.38,25.94,35667,14.6997892028285,14.6997892028285,14.078515093124,14.3891521479762,64298.5750991675,0.0,1.0
2000-06-27,26.19,26.5,25.38,26.13,92000,14.5278294046067,14.6997892028285,14.078515093124,14.4945468630154,165852.71845469,0.0,1.0
2000-06-28,25.5,25.75,25.13,25.75,89000,14.1450801763066,14.2837574329371,13.9398378364936,14.2837574329371,160444.477635516,0.0,1.0
2000-06-29,25.88,26.13,25.19,25.59,47067,14.3558696063849,14.4945468630154,13.9731203780849,14.1950039886936,84849.8902120316,0.0,1.0
2000-06-30,25.88,26.06,25.0,25.38,278267,14.3558696063849,14.4557172311589,13.8677256630457,14.078515093124,501644.982676427,0.0,1.0
2000-07-03,25.75,26.0,25.06,25.5,34467,14.2837574329371,14.4224346895676,13.901008204637,14.1450801763066,62135.2787714978,0.0,1.0
2000-07-05,26.0,26.0,25.13,25.25,101800,14.4224346895676,14.4224346895676,13.9398378364936,14.0064029196762,183519.638463993,0.0,1.0
2000-07-06,26.13,26.25,25.13,25.44,72400,14.4945468630154,14.561111946198,13.9398378364936,14.1117976347153,130518.878436082,0.0,1.0
2000-07-07,25.88,26.25,25.5,25.97,84800,14.3558696063849,14.561111946198,14.1450801763066,14.4057934187719,152872.940488671,0.0,1.0
2000-07-10,25.81,25.86,25.5,25.5,43667,14.3170399745284,14.3447754258545,14.1450801763066,14.1450801763066,78720.5506169668,0.0,1.0
2000-07-11,25.56,26.31,25.44,25.75,183800,14.1783627178979,14.5943944877893,14.1117976347153,14.2837574329371,331344.887521436,0.0,1.0
2000-07-12,16.56,16.63,13.5,14.5,6121600,9.18598147920149,9.22481111105802,7.48857185804469,8.04328088456652,11035695.6662199,0.0,1.0
2000-07-13,16.44,16.75,15.94,16.69,613067,9.11941639601887,9.29137619424064,8.84206188275795,9.25809365264933,1105204.65809632,0.0,1.0
2000-07-14,16.44,16.75,16.25,16.41,304400,9.11941639601887,9.29137619424064,9.01402168097972,9.10277512522321,548756.168452256,0.0,1.0
2000-07-17,16.94,17.0,16.25,16.91,223267,9.39677090927978,9.43005345087109,9.01402168097972,9.38012963848413,402493.900991557,0.0,1.0
2000-07-18,16.63,17.0,16.38,16.94,174267,9.22481111105802,9.43005345087109,9.08613385442756,9.39677090927978,314159.300945037,0.0,1.0
2000-07-19,16.31,16.94,16.19,16.84,93667,9.04730422257103,9.39677090927978,8.98073913938841,9.3413000066276,168857.897603211,0.0,1.0
2000-07-20,16.06,16.5,16.0,16.5,281000,8.90862696594057,9.15269893761018,8.87534442434926,9.15269893761018,506571.890062694,0.0,1.0
2000-07-21,15.69,16.23,15.69,15.94,140000,8.7033846261275,9.00292750044929,8.7033846261275,8.84206188275795,252384.571561484,0.0,1.0
2000-07-24,15.69,15.88,15.5,15.88,102600,8.7033846261275,8.80877934116664,8.59798991108835,8.80877934116664,184961.836015774,0.0,1.0
2000-07-25,14.69,15.81,14.56,15.75,273467,8.14867559960567,8.76994970931012,8.07656342615783,8.73666716771881,492991.797365746,0.0,1.0
2000-07-26,14.31,14.75,13.75,14.63,314400,7.93788616952737,8.18195814119698,7.62724911467515,8.11539305801436,566783.637849506,0.0,1.0
2000-07-27,13.06,14.38,12.88,14.38,846467,7.24449988637509,7.9767158013839,7.14465226160116,7.9767158013839,1525965.79382811,0.0,1.0
2000-07-28,13.0,13.38,12.5,13.38,173200,7.21121734478378,7.42200677486207,6.93386283152286,7.42200677486207,312235.769960351,0.0,1.0
2000-07-31,13.38,14.0,13.13,13.13,705467,7.42200677486207,7.76592637130561,7.28332951823162,7.28332951823162,1271778.4753269,0.0,1.0
2000-08-01,12.75,13.38,12.56,13.25,103000,7.07254008815332,7.42200677486207,6.96714537311417,7.34989460141423,185682.934791664,0.0,1.0
2000-08-02,12.88,13.06,12.75,13.06,54667,7.14465226160116,7.24449988637509,7.07254008815332,7.24449988637509,98550.7669539405,0.0,1.0
2000-08-03,13.13,13.19,12.63,12.72,328667,7.28332951823162,7.31661205982292,7.0059750049707,7.05589881735767,592503.42843856,0.0,1.0
2000-08-04,13.13,13.5,12.88,13.0,154600,7.28332951823162,7.48857185804469,7.14465226160116,7.21121734478378,278704.676881468,0.0,1.0
2000-08-07,13.31,13.56,12.88,13.5,63267,7.38317714300554,7.521854399636,7.14465226160116,7.48857185804469,114054.390635575,0.0,1.0
2000-08-08,13.06,13.63,13.06,13.5,91600,7.24449988637509,7.56068403149253,7.24449988637509,7.48857185804469,165131.6196788,0.0,1.0
2000-08-09,13.06,13.38,12.94,13.0,114467,7.24449988637509,7.42200677486207,7.17793480319247,7.21121734478378,206355.033949489,0.0,1.0
2000-08-10,12.75,13.06,12.69,13.06,98200,7.07254008815332,7.24449988637509,7.03925754656201,7.24449988637509,177029.749480984,0.0,1.0
2000-08-11,13.0,13.0,12.56,12.81,58400,7.21121734478378,7.21121734478378,6.96714537311417,7.10582262974463,105280.421279934,0.0,1.0
2000-08-14,13.06,13.13,12.75,12.97,79267,7.24449988637509,7.28332951823162,7.07254008815332,7.19457607398812,142898.341671173,0.0,1.0
2000-08-15,12.75,13.0,12.75,12.88,142267,7.07254008815332,7.21121734478378,7.07254008815332,7.14465226160116,256471.398873841,0.0,1.0
2000-08-16,12.63,12.94,12.19,12.94,140400,7.0059750049707,7.17793480319247,6.7619030333011,7.17793480319247,253105.670337375,0.0,1.0
2000-08-17,13.69,13.69,12.81,13.38,38000,7.59396657308384,7.59396657308384,7.10582262974463,7.42200677486207,68504.3837095458,0.0,1.0
2000-08-18,13.44,13.75,13.13,13.56,38000,7.45528931645338,7.62724911467515,7.28332951823162,7.521854399636,68504.3837095458,0.0,1.0
2000-08-21,13.5,13.75,13.38,13.75,60067,7.48857185804469,7.62724911467515,7.42200677486207,7.62724911467515,108285.600428455,0.0,1.0
2000-08-22,13.13,13.38,13.13,13.22,59467,7.28332951823162,7.42200677486207,7.28332951823162,7.33325333061858,107203.95226462,0.0,1.0
2000-08-23,12.13,13.38,12.0,13.13,161600,6.72862049170979,7.42200677486207,6.65650831826195,7.28332951823162,291323.905459542,0.0,1.0
2000-08-24,12.75,12.75,12.0,12.09,54600,7.07254008815332,7.07254008815332,6.65650831826195,6.70643213064891,98429.982908979,0.0,1.0
2000-08-25,13.0,13.19,12.75,12.75,63267,7.21121734478378,7.31661205982292,7.07254008815332,7.07254008815332,114054.390635575,0.0,1.0
2000-08-28,13.06,13.06,12.81,12.94,35800,7.24449988637509,7.24449988637509,7.10582262974463,7.17793480319247,64538.340442151,0.0,1.0
2000-08-29,12.94,13.25,12.81,13.0,298800,7.17793480319247,7.34989460141423,7.10582262974463,7.21121734478378,538660.785589797,0.0,1.0
2000-08-30,13.19,13.19,12.88,13.13,64800,7.31661205982292,7.31661205982292,7.14465226160116,7.28332951823162,116818.001694173,0.0,1.0
2000-08-31,13.5,14.25,13.13,13.19,193000,7.48857185804469,7.90460362793606,7.28332951823162,7.31661205982292,347930.159366904,0.0,1.0
2000-09-01,13.75,14.06,13.56,13.63,100000,7.62724911467515,7.79920891289692,7.521854399636,7.56068403149253,180274.693972489,0.0,1.0
2000-09-05,13.81,14.0,13.63,13.69,33200,7.66053165626646,7.76592637130561,7.56068403149253,7.59396657308384,59851.1983988663,0.0,1.0
2000-09-06,13.88,14.0,13.38,13.88,25600,7.69936128812299,7.76592637130561,7.42200677486207,7.69936128812299,46150.3216569572,0.0,1.0
2000-09-07,14.19,14.25,13.81,13.88,49000,7.87132108634475,7.90460362793606,7.66053165626646,7.69936128812299,88334.6000465196,0.0,1.0
2000-09-08,13.81,14.69,13.56,14.06,51800,7.66053165626646,8.14867559960567,7.521854399636,7.79920891289692,93382.2914777493,0.0,1.0
2000-09-11,13.5,13.88,13.5,13.88,76667,7.48857185804469,7.69936128812299,7.48857185804469,7.69936128812299,138211.199627888,0.0,1.0
2000-09-12,13.38,13.69,13.38,13.5,87400,7.42200677486207,7.59396657308384,7.42200677486207,7.48857185804469,157560.082531955,0.0,1.0
2000-09-13,12.13,13.5,12.0,13.5,155800,6.72862049170979,7.48857185804469,6.65650831826195,7.48857185804469,280867.973209138,0.0,1.0
2000-09-14,12.38,12.5,12.19,12.38,143667,6.86729774834024,6.93386283152286,6.7619030333011,6.86729774834024,258995.244589456,0.0,1.0
2000-09-15,13.0,13.0,12.25,12.38,204800,7.21121734478378,7.21121734478378,6.79518557489241,6.86729774834024,369202.573255657,0.0,1.0
2000-09-18,13.5,13.63,12.81,12.88,94000,7.48857185804469,7.56068403149253,7.10582262974463,7.14465226160116,169458.21233414,0.0,1.0
2000-09-19,13.63,14.06,13.38,13.38,121667,7.56068403149253,7.79920891289692,7.42200677486207,7.42200677486207,219334.811915508,0.0,1.0
2000-09-20,14.0,14.63,13.75,13.75,86000,7.76592637130561,8.11539305801436,7.62724911467515,7.62724911467515,155036.23681634,0.0,1.0
2000-09-21,14.38,14.5,13.94,13.94,70467,7.9767158013839,8.04328088456652,7.7326438297143,7.7326438297143,127034.168601594,0.0,1.0
2000-09-22,14.06,14.38,13.19,14.38,82467,7.79920891289692,7.9767158013839,7.31661205982292,7.9767158013839,148667.131878292,0.0,1.0
2000-09-25,14.19,14.38,14.06,14.31,21467,7.87132108634475,7.9767158013839,7.79920891289692,7.93788616952737,38699.5685550742,0.0,1.0
2000-09-26,13.5,14.44,13.25,14.44,78800,7.48857185804469,8.00999834297521,7.34989460141423,8.00999834297521,142056.458850321,0.0,1.0
2000-09-27,13.13,13.88,13.13,13.25,144400,7.28332951823162,7.69936128812299,7.28332951823162,7.34989460141423,260316.658096274,0.0,1.0
2000-09-28,13.19,13.38,13.06,13.13,177667,7.31661205982292,7.42200677486207,7.24449988637509,7.28332951823162,320288.640540102,0.0,1.0
2000-09-29,13.69,13.81,13.25,13.25,110000,7.59396657308384,7.66053165626646,7.34989460141423,7.34989460141423,198302.163369738,0.0,1.0
2000-10-02,12.94,13.88,12.88,13.75,183200,7.17793480319247,7.69936128812299,7.14465226160116,7.62724911467515,330263.2393576,0.0,1.0
2000-10-03,13.22,13.63,13.0,13.0,61600,7.33325333061858,7.56068403149253,7.21121734478378,7.21121734478378,111049.211487053,0.0,1.0
2000-10-04,14.25,14.25,13.0,13.38,51667,7.90460362793606,7.90460362793606,7.21121734478378,7.42200677486207,93142.5261347659,0.0,1.0
2000-10-05,14.5,14.75,14.13,14.13,31067,8.04328088456652,8.18195814119698,7.83803854475344,7.83803854475344,56005.9391764332,0.0,1.0
2000-10-06,13.75,14.34,13.75,14.33,31400,7.62724911467515,7.95452744032303,7.62724911467515,7.94898035005781,56606.2539073615,0.0,1.0
2000-10-09,13.19,13.75,12.75,13.75,35267,7.31661205982292,7.62724911467515,7.07254008815332,7.62724911467515,63577.4763232777,0.0,1.0
2000-10-10,13.63,13.94,13.34,13.5,31467,7.56068403149253,7.7326438297143,7.3998184138012,7.48857185804469,56727.0379523231,0.0,1.0
2000-10-11,13.75,14.13,12.81,13.0,86800,7.62724911467515,7.83803854475344,7.10582262974463,7.21121734478378,156478.43436812,0.0,1.0
2000-10-12,13.88,14.5,13.75,14.14,27267,7.69936128812299,8.04328088456652,7.62724911467515,7.84358563501866,49155.5008054786,0.0,1.0
2000-10-13,14.38,14.5,13.94,14.0,23400,7.9767158013839,8.04328088456652,7.7326438297143,7.76592637130561,42184.2783895624,0.0,1.0
2000-10-16,14.06,14.5,13.88,14.5,106000,7.79920891289692,8.04328088456652,7.69936128812299,8.04328088456652,191091.175610838,0.0,1.0
2000-10-17,14.06,14.19,13.94,14.0,41000,7.79920891289692,7.87132108634475,7.7326438297143,7.76592637130561,73912.6245287205,0.0,1.0
2000-10-18,14.38,14.5,13.75,13.88,19200,7.9767158013839,8.04328088456652,7.62724911467515,7.69936128812299,34612.7412427179,0.0,1.0
2000-10-19,14.5,14.5,14.0,14.48,22800,8.04328088456652,8.04328088456652,7.76592637130561,8.03218670403608,41102.6302257275,0.0,1.0
2000-10-20,14.63,14.75,14.06,14.61,36400,8.11539305801436,8.18195814119698,7.79920891289692,8.10429887748392,65619.988605986,0.0,1.0
2000-10-23,14.25,15.13,14.25,14.75,45467,7.90460362793606,8.39274757127527,7.90460362793606,8.18195814119698,81965.4951084716,0.0,1.0
2000-10-24,15.5,16.5,14.44,14.5,53200,8.59798991108835,9.15269893761018,8.00999834297521,8.04328088456652,95906.1371933641,0.0,1.0
2000-10-25,14.5,15.38,14.5,15.25,27000,8.04328088456652,8.53142482790573,8.04328088456652,8.45931265445789,48674.167372572,0.0,1.0
2000-10-26,14.38,14.75,13.5,14.5,29800,7.9767158013839,8.18195814119698,7.48857185804469,8.04328088456652,53721.8588038017,0.0,1.0
2000-10-27,15.56,16.0,14.63,14.69,56467,8.63127245267966,8.87534442434926,8.11539305801436,8.14867559960567,101795.711445445,0.0,1.0
2000-10-30,15.38,15.75,15.0,15.63,17000,8.53142482790573,8.73666716771881,8.32063539782743,8.67010208453619,30646.6979753231,0.0,1.0
2000-10-31,14.69,15.13,14.38,14.95,40467,8.14867559960567,8.39274757127527,7.9767158013839,8.29289994650134,72951.7604098471,0.0,1.0
2000-11-01,14.0,14.56,14.0,14.56,43200,7.76592637130561,8.07656342615783,7.76592637130561,8.07656342615783,77878.6677961152,0.0,1.0
2000-11-02,15.75,15.75,14.0,14.02,44067,8.73666716771881,8.73666716771881,7.76592637130561,7.77702055183604,79441.6493928567,0.0,1.0
2000-11-03,15.25,15.88,15.25,15.5,19400,8.45931265445789,8.80877934116664,8.45931265445789,8.59798991108835,34973.2906306629,0.0,1.0
2000-11-06,15.06,15.38,14.88,15.25,29267,8.35391793941874,8.53142482790573,8.25407031464482,8.45931265445789,52760.9946849284,0.0,1.0
2000-11-07,14.75,15.0,14.25,15.0,44867,8.18195814119698,8.32063539782743,7.90460362793606,8.32063539782743,80883.8469446366,0.0,1.0
2000-11-08,14.63,15.13,14.0,14.33,62200,8.11539305801436,8.39274757127527,7.76592637130561,7.94898035005781,112130.859650888,0.0,1.0
2000-11-09,14.94,15.0,14.25,14.63,56000,8.28735285623613,8.32063539782743,7.90460362793606,8.11539305801436,100953.828624594,0.0,1.0
2000-11-10,15.25,15.63,14.38,14.5,124400,8.45931265445789,8.67010208453619,7.9767158013839,8.04328088456652,224261.719301776,0.0,1.0
2000-11-13,15.13,15.31,14.81,14.88,19067,8.39274757127527,8.4925951960492,8.21524068278829,8.25407031464482,34372.9758997345,0.0,1.0
2000-11-14,15.5,15.5,15.0,15.19,13867,8.59798991108835,8.59798991108835,8.32063539782743,8.42603011286658,24998.691813165,0.0,1.0
2000-11-15,15.38,15.44,15.13,15.13,21800,8.53142482790573,8.56470736949704,8.39274757127527,8.39274757127527,39299.8832860026,0.0,1.0
2000-11-16,15.44,15.5,15.06,15.13,24667,8.56470736949704,8.59798991108835,8.35391793941874,8.39274757127527,44468.3587621939,0.0,1.0
2000-11-17,15.38,16.0,15.13,15.5,43067,8.53142482790573,8.87534442434926,8.39274757127527,8.59798991108835,77638.9024531318,0.0,1.0
2000-11-20,15.19,15.38,15.06,15.34,168600,8.42603011286658,8.53142482790573,8.35391793941874,8.50923646684486,303943.134037616,0.0,1.0
2000-11-21,14.94,15.06,14.75,15.06,131067,8.28735285623613,8.35391793941874,8.18195814119698,8.35391793941874,236280.633148922,0.0,1.0
2000-11-22,14.75,15.13,14.75,14.77,24800,8.18195814119698,8.39274757127527,8.18195814119698,8.19305232172741,44708.1241051773,0.0,1.0
2000-11-24,14.06,15.13,14.0,14.75,27000,7.79920891289692,8.39274757127527,7.76592637130561,8.18195814119698,48674.167372572,0.0,1.0
2000-11-27,13.75,14.25,13.75,14.13,137867,7.62724911467515,7.90460362793606,7.62724911467515,7.83803854475344,248539.312339051,0.0,1.0
2000-11-28,13.5,13.88,13.38,13.81,109267,7.48857185804469,7.69936128812299,7.42200677486207,7.66053165626646,196980.74986292,0.0,1.0
2000-11-29,13.94,14.0,13.44,13.5,19467,7.7326438297143,7.76592637130561,7.45528931645338,7.48857185804469,35094.0746756244,0.0,1.0
2000-11-30,14.38,14.69,13.75,13.81,54267,7.9767158013839,8.14867559960567,7.62724911467515,7.66053165626646,97829.6681780506,0.0,1.0
2000-12-01,14.44,14.44,14.0,14.38,12000,8.00999834297521,8.00999834297521,7.76592637130561,7.9767158013839,21632.9632766987,0.0,1.0
2000-12-04,14.75,15.13,14.25,14.27,35467,8.18195814119698,8.39274757127527,7.90460362793606,7.9156978084665,63938.0257112227,0.0,1.0
2000-12-05,15.63,15.63,14.56,15.06,46667,8.67010208453619,8.67010208453619,8.07656342615783,8.35391793941874,84128.7914361414,0.0,1.0
2000-12-06,14.88,15.69,14.88,15.44,39467,8.25407031464482,8.7033846261275,8.25407031464482,8.56470736949704,71149.0134701222,0.0,1.0
2000-12-07,15.38,15.75,14.81,15.19,29400,8.53142482790573,8.73666716771881,8.21524068278829,8.42603011286658,53000.7600279118,0.0,1.0
2000-12-08,16.81,16.88,14.75,15.38,55867,9.32465873583194,9.36348836768847,8.18195814119698,8.53142482790573,100714.06328161,0.0,1.0
2000-12-11,16.69,17.0,16.0,16.5,190667,9.25809365264933,9.43005345087109,8.87534442434926,9.15269893761018,343724.350756525,0.0,1.0
2000-12-12,17.0,17.13,16.38,16.38,41200,9.43005345087109,9.50216562431893,9.08613385442756,9.08613385442756,74273.1739166655,0.0,1.0
2000-12-13,17.0,17.25,16.56,16.63,99000,9.43005345087109,9.56873070750155,9.18598147920149,9.22481111105802,178471.947032764,0.0,1.0
2000-12-14,16.94,17.06,16.63,16.63,25800,9.39677090927978,9.4633359924624,9.22481111105802,9.22481111105802,46510.8710449022,0.0,1.0
2000-12-15,17.06,17.13,16.63,16.94,64000,9.4633359924624,9.50216562431893,9.22481111105802,9.39677090927978,115375.804142393,0.0,1.0
2000-12-18,16.06,16.63,15.69,16.5,72000,8.90862696594057,9.22481111105802,8.7033846261275,9.15269893761018,129797.779660192,0.0,1.0
2000-12-19,15.98,16.0,14.0,15.63,77000,8.86425024381883,8.87534442434926,7.76592637130561,8.67010208453619,138811.514358816,0.0,1.0
2000-12-20,15.19,15.38,13.38,15.0,137400,8.42603011286658,8.53142482790573,7.42200677486207,8.32063539782743,247697.4295182,0.0,1.0
2000-12-21,16.13,16.75,14.5,14.5,111600,8.9474565977971,9.29137619424064,8.04328088456652,8.04328088456652,201186.558473298,0.0,1.0
2000-12-22,15.69,16.03,14.94,16.0,63267,8.7033846261275,8.89198569514492,8.28735285623613,8.87534442434926,114054.390635575,0.0,1.0
2000-12-26,15.87,16.25,14.56,15.0,66200,8.80323225090143,9.01402168097972,8.07656342615783,8.32063539782743,119341.847409788,0.0,1.0
2000-12-27,17.25,17.5,15.5,15.94,147267,9.56873070750155,9.70740796413201,8.59798991108835,8.84206188275795,265485.133572465,0.0,1.0
2000-12-28,18.06,19.25,17.06,17.06,175800,10.0180450189842,10.6781487605452,9.4633359924624,9.4633359924624,316922.912003637,0.0,1.0
2000-12-29,17.13,18.31,17.0,18.0,67200,9.50216562431893,10.1567222756147,9.43005345087109,9.98476247739292,121144.594349513,0.0,1.0
2001-01-02,16.88,17.25,16.5,17.25,19467,9.36348836768847,9.56873070750155,9.15269893761018,9.56873070750155,35094.0746756244,0.0,1.0
2001-01-03,17.31,17.5,16.5,16.94,32467,9.60201324909286,9.70740796413201,9.15269893761018,9.39677090927978,58529.784892048,0.0,1.0
2001-01-04,17.56,17.75,17.13,17.31,78467,9.74069050572332,9.84608522076246,9.50216562431893,9.60201324909286,141456.144119393,0.0,1.0
2001-01-05,17.31,17.63,17.31,17.38,34000,9.60201324909286,9.77952013757984,9.60201324909286,9.64084288094939,61293.3959506463,0.0,1.0
2001-01-08,16.25,17.81,16.25,17.75,45800,9.01402168097972,9.87936776235377,9.01402168097972,9.84608522076246,82565.8098394,0.0,1.0
2001-01-09,17.0,17.0,16.63,16.94,129467,9.43005345087109,9.43005345087109,9.22481111105802,9.39677090927978,233396.238045362,0.0,1.0
2001-01-10,17.63,17.63,16.94,17.0,39867,9.77952013757984,9.77952013757984,9.39677090927978,9.43005345087109,71870.1122460122,0.0,1.0
2001-01-11,18.06,18.56,17.13,17.14,53467,10.0180450189842,10.2953995322451,9.50216562431893,9.50771271458415,96387.470626271,0.0,1.0
2001-01-12,17.88,18.5,17.25,18.0,39067,9.9181973942103,10.2621169906538,9.56873070750155,9.98476247739292,70427.9146942323,0.0,1.0
2001-01-16,19.13,19.38,17.5,17.5,98000,10.6115836773626,10.750260933993,9.70740796413201,9.70740796413201,176669.200093039,0.0,1.0
2001-01-17,19.75,20.0,18.75,18.75,80467,10.9555032738061,11.0941805304366,10.4007942472843,10.4007942472843,145061.637998843,0.0,1.0
2001-01-18,19.38,20.0,19.06,19.98,21600,10.750260933993,11.0941805304366,10.5727540455061,11.0830863499061,38939.3338980578,0.0,1.0
2001-01-19,19.31,19.5,17.5,19.0,68800,10.7114313021365,10.8168260171757,9.70740796413201,10.5394715039148,124028.989453073,0.0,1.0
2001-01-22,20.56,21.88,19.0,19.06,142067,11.4048175852888,12.1370335002976,10.5394715039148,10.5727540455061,256110.849485896,0.0,1.0
2001-01-23,20.38,20.63,19.5,20.56,85000,11.3049699605149,11.4436472171453,10.8168260171757,11.4048175852888,153233.489876615,0.0,1.0
2001-01-24,19.38,20.0,19.0,20.0,43867,10.750260933993,11.0941805304366,10.5394715039148,11.0941805304366,79081.1000049121,0.0,1.0
2001-01-25,19.19,20.17,18.75,19.5,22867,10.6448662189539,11.1884810649453,10.4007942472843,10.8168260171757,41223.414270689,0.0,1.0
2001-01-26,19.31,19.44,18.5,19.44,17467,10.7114313021365,10.7835434755844,10.2621169906538,10.7835434755844,31488.5807961747,0.0,1.0
2001-01-29,20.0,20.5,18.64,18.64,33467,11.0941805304366,11.3715350436975,10.3397762543669,10.3397762543669,60332.5318317728,0.0,1.0
2001-01-30,19.94,20.38,19.27,20.38,18000,11.0608979888453,11.3049699605149,10.6892429410756,11.3049699605149,32449.4449150479,0.0,1.0
2001-01-31,19.5,20.75,19.31,20.25,34867,10.8168260171757,11.510212300328,10.7114313021365,11.232857787067,62856.3775473875,0.0,1.0
2001-02-01,20.13,20.38,19.25,19.75,16067,11.1662927038844,11.3049699605149,10.6781487605452,10.9555032738061,28964.7350805599,0.0,1.0
2001-02-02,17.44,20.25,17.31,19.63,71000,9.6741254225407,11.232857787067,9.60201324909286,10.8889381906235,127995.032720467,0.0,1.0
2001-02-05,18.5,18.75,17.5,17.69,69067,10.2621169906538,10.4007942472843,9.70740796413201,9.81280267917116,124510.322885979,0.0,1.0
2001-02-06,19.25,19.5,18.5,18.5,34067,10.6781487605452,10.8168260171757,10.2621169906538,10.2621169906538,61414.1799956079,0.0,1.0
2001-02-07,19.81,20.5,18.5,18.5,59000,10.9887858153974,11.3715350436975,10.2621169906538,10.2621169906538,106362.069443769,0.0,1.0
2001-02-08,19.25,20.31,19.25,20.13,35800,10.6781487605452,11.2661403286583,10.6781487605452,11.1662927038844,64538.3404421511,0.0,1.0
2001-02-09,18.56,19.0,18.0,18.94,51467,10.2953995322451,10.5394715039148,9.98476247739292,10.5061889623234,92781.9767468213,0.0,1.0
2001-02-12,20.06,20.5,18.0,18.0,119267,11.1274630720279,11.3715350436975,9.98476247739292,9.98476247739292,215008.219260168,0.0,1.0
2001-02-13,21.69,21.75,20.06,20.06,85467,12.0316387852585,12.0649213268498,11.1274630720279,11.1274630720279,154075.372697467,0.0,1.0
2001-02-14,21.0,21.5,20.88,21.19,143200,11.6488895569584,11.9262440702193,11.5823244737758,11.7542842719976,258153.361768604,0.0,1.0
2001-02-15,22.0,22.38,21.25,22.25,138267,12.2035985834802,12.4143880135585,11.7875668135889,12.3422758401107,249260.411114942,0.0,1.0
2001-02-16,21.38,21.5,20.88,21.06,182800,11.8596789870367,11.9262440702193,11.5823244737758,11.6821720985497,329542.14058171,0.0,1.0
2001-02-20,21.5,21.63,21.19,21.61,101400,11.9262440702193,11.9983562436672,11.7542842719976,11.9872620631367,182798.539688104,0.0,1.0
2001-02-21,22.0,22.06,21.31,21.31,150600,12.2035985834802,12.2368811250715,11.8208493551802,11.8208493551802,271493.689122569,0.0,1.0
2001-02-22,21.81,22.5,21.5,21.56,224600,12.0982038684411,12.4809530967412,11.9262440702193,11.9595266118106,404896.96266221,0.0,1.0
2001-02-23,21.63,21.63,20.38,21.63,57267,11.9983562436672,11.9983562436672,11.3049699605149,11.9983562436672,103237.908997225,0.0,1.0
2001-02-26,23.88,23.94,21.0,21.0,112800,13.2464515533413,13.2797340949326,11.6488895569584,11.6488895569584,203349.854800967,0.0,1.0
2001-02-27,23.38,23.69,22.58,23.25,23400,12.9690970400804,13.1410568383021,12.5253298188629,12.8969848666325,42184.2783895623,0.0,1.0
2001-02-28,22.94,23.63,22.88,23.13,37867,12.7250250684108,13.1077742967108,12.6917425268194,12.8304197834499,68264.6183665622,0.0,1.0
2001-03-01,23.0,23.56,22.38,22.88,17000,12.7583076100021,13.0689446648543,12.4143880135585,12.6917425268194,30646.697975323,0.0,1.0
2001-03-02,23.38,23.56,22.63,22.75,134000,12.9690970400804,13.0689446648543,12.553065270189,12.6196303533716,241568.089923135,0.0,1.0
2001-03-05,23.0,23.56,22.81,23.38,253867,12.7583076100021,13.0689446648543,12.6529128949629,12.9690970400804,457657.957347137,0.0,1.0
2001-03-06,22.88,22.94,22.44,22.94,434000,12.6917425268194,12.7250250684108,12.4476705551498,12.7250250684108,782392.171840605,0.0,1.0
2001-03-07,22.63,23.0,22.38,22.94,42200,12.553065270189,12.7583076100021,12.4143880135585,12.7250250684108,76075.9208563903,0.0,1.0
2001-03-08,22.88,22.92,22.0,22.92,151867,12.6917425268194,12.7139308878803,12.2035985834802,12.7139308878803,273777.769495201,0.0,1.0
2001-03-09,22.0,22.5,20.0,22.25,106200,12.2035985834802,12.4809530967412,11.0941805304366,12.3422758401107,191451.724998784,0.0,1.0
2001-03-12,21.38,22.0,21.13,22.0,65600,11.8596789870367,12.2035985834802,11.7210017304062,12.2035985834802,118260.199245953,0.0,1.0
2001-03-13,21.38,21.63,21.25,21.31,62200,11.8596789870367,11.9983562436672,11.7875668135889,11.8208493551802,112130.859650888,0.0,1.0
2001-03-14,21.56,22.19,21.19,21.34,19667,11.9595266118106,12.3089932985194,11.7542842719976,11.8374906259758,35454.6240635695,0.0,1.0
2001-03-15,21.56,22.0,21.13,21.56,55667,11.9595266118106,12.2035985834802,11.7210017304062,11.9595266118106,100353.513893666,0.0,1.0
2001-03-16,20.75,21.83,20.75,21.63,95200,11.510212300328,12.1092980489715,11.510212300328,11.9983562436672,171621.508661809,0.0,1.0
2001-03-19,20.88,21.38,19.94,20.75,68867,11.5823244737758,11.8596789870367,11.0608979888453,11.510212300328,124149.773498034,0.0,1.0
2001-03-20,21.75,23.0,21.0,21.31,107667,12.0649213268498,12.7583076100021,11.6488895569584,11.8208493551802,194096.354759359,0.0,1.0
2001-03-21,20.25,22.0,20.13,21.75,25067,11.232857787067,12.2035985834802,11.1662927038844,12.0649213268498,45189.457538084,0.0,1.0
2001-03-22,20.88,20.88,19.56,20.75,51400,11.5823244737758,11.5823244737758,10.850108558767,11.510212300328,92661.1927018593,0.0,1.0
2001-03-23,19.81,20.75,19.38,20.75,116467,10.9887858153974,11.510212300328,10.750260933993,11.510212300328,209960.527828939,0.0,1.0
2001-03-26,20.38,20.5,20.13,20.13,18867,11.3049699605149,11.3715350436975,11.1662927038844,11.1662927038844,34012.4265117894,0.0,1.0
2001-03-27,21.0,21.13,20.0,20.81,14000,11.6488895569584,11.7210017304062,11.0941805304366,11.5434948419193,25238.4571561485,0.0,1.0
2001-03-28,19.94,20.94,19.88,20.94,55467,11.0608979888453,11.6156070153671,11.027615447254,11.6156070153671,99992.9645057202,0.0,1.0
2001-03-29,20.0,20.25,19.44,20.0,33867,11.0941805304366,11.232857787067,10.7835434755844,11.0941805304366,61053.6306076627,0.0,1.0
2001-03-30,19.19,20.13,19.0,20.0,68467,10.6448662189539,11.1662927038844,10.5394715039148,11.0941805304366,123428.674722144,0.0,1.0
2001-04-02,19.88,20.06,19.19,19.19,181867,11.027615447254,11.1274630720279,10.6448662189539,10.6448662189539,327860.177686945,0.0,1.0
2001-04-03,19.88,20.0,19.5,19.75,42400,11.027615447254,11.0941805304366,10.8168260171757,10.9555032738061,76436.4702443351,0.0,1.0
2001-04-04,19.88,20.0,19.63,19.88,140800,11.027615447254,11.0941805304366,10.8889381906235,11.027615447254,253826.769113264,0.0,1.0
2001-04-05,20.13,20.13,19.75,20.13,87867,11.1662927038844,11.1662927038844,10.9555032738061,11.1662927038844,158401.965352807,0.0,1.0
2001-04-06,19.63,20.13,19.63,20.13,37600,10.8889381906235,11.1662927038844,10.8889381906235,11.1662927038844,67783.2849336559,0.0,1.0
2001-04-09,20.0,20.12,19.3,19.3,36800,11.0941805304366,11.1607456136192,10.7058842118713,10.7058842118713,66341.0873818758,0.0,1.0
2001-04-10,20.2,20.24,19.86,20.24,43400,11.2051223357409,11.2273106968018,11.0165212667235,11.2273106968018,78239.2171840605,0.0,1.0
2001-04-11,20.1,20.3,19.2,20.2,57267,11.1496514330888,11.2605932383931,10.6504133092191,11.2051223357409,103237.908997225,0.0,1.0
2001-04-12,20.94,20.94,19.86,20.19,44600,11.6156070153671,11.6156070153671,11.0165212667235,11.1995752454757,80402.5135117301,0.0,1.0
2001-04-16,20.51,21.4,20.5,20.99,38400,11.3770821339627,11.8707731675671,11.3715350436975,11.6433424666932,69225.4824854359,0.0,1.0
2001-04-17,21.0,21.0,20.35,20.36,33800,11.6488895569584,11.6488895569584,11.2883286897192,11.2938757799844,60932.8465627013,0.0,1.0
2001-04-18,21.0,21.2,20.5,20.5,29467,11.6488895569584,11.7598313622628,11.3715350436975,11.3715350436975,53121.5440728734,0.0,1.0
2001-04-19,22.1,22.1,21.0,21.24,33400,12.2590694861324,12.2590694861324,11.6488895569584,11.7820197233236,60211.7477868114,0.0,1.0
2001-04-20,21.4,21.58,21.11,21.45,11467,11.8707731675671,11.9706207923411,11.7099075498758,11.8985086188932,20672.0991578254,0.0,1.0
2001-04-23,21.25,21.95,21.11,21.11,57800,11.7875668135889,12.1758631321541,11.7099075498758,11.7099075498758,104198.773116098,0.0,1.0
2001-04-24,21.11,21.88,21.1,21.88,7067,11.7099075498758,12.1370335002976,11.7043604596106,12.1370335002976,12740.0126230358,0.0,1.0
2001-04-25,21.55,21.75,21.0,21.75,84267,11.9539795215454,12.0649213268498,11.6488895569584,12.0649213268498,151912.076369797,0.0,1.0
2001-04-26,21.45,21.65,21.25,21.54,59200,11.8985086188932,12.0094504241976,11.7875668135889,11.9484324312802,106722.618831714,0.0,1.0
2001-04-27,21.6,21.8,21.37,21.38,110467,11.9817149728715,12.0926567781759,11.8541318967715,11.8596789870367,199144.04619059,0.0,1.0
2001-04-30,21.59,21.71,21.55,21.64,48200,11.9761678826063,12.0427329657889,11.9539795215454,12.0039033339324,86892.4024947396,0.0,1.0
2001-05-01,21.47,21.7,21.25,21.65,110067,11.9096027994237,12.0371858755237,11.7875668135889,12.0094504241976,198422.947414699,0.0,1.0
2001-05-02,21.13,21.55,21.13,21.26,180200,11.7210017304062,11.9539795215454,11.7210017304062,11.7931139038541,324854.998538426,0.0,1.0
2001-05-03,21.0,21.5,21.0,21.5,29867,11.6488895569584,11.9262440702193,11.6488895569584,11.9262440702193,53842.6428487633,0.0,1.0
2001-05-04,21.85,22.0,20.51,20.9,75000,12.120392229502,12.2035985834802,11.3770821339627,11.5934186543062,135206.020479366,0.0,1.0
2001-05-07,20.8,22.2,20.8,21.58,47000,11.537947751654,12.3145403887846,11.537947751654,11.9706207923411,84729.1061670701,0.0,1.0
2001-05-08,20.9,21.1,20.55,20.82,21200,11.5934186543062,11.7043604596106,11.3992704950236,11.5490419321845,38218.2351221678,0.0,1.0
2001-05-09,21.35,21.54,21.0,21.1,17000,11.843037716241,11.9484324312802,11.6488895569584,11.7043604596106,30646.6979753233,0.0,1.0
2001-05-10,21.35,21.55,21.0,21.2,95800,11.843037716241,11.9539795215454,11.6488895569584,11.7598313622628,172703.156825645,0.0,1.0
2001-05-11,20.8,21.42,20.8,21.3,27667,11.537947751654,11.8818673480976,11.537947751654,11.815302264915,49876.5995813687,0.0,1.0
2001-05-14,21.5,21.5,20.76,20.8,17400,11.9262440702193,11.9262440702193,11.5157593905932,11.537947751654,31367.7967512131,0.0,1.0
2001-05-15,21.33,21.5,21.0,21.49,12800,11.8319435357106,11.9262440702193,11.6488895569584,11.9206969799541,23075.1608284786,0.0,1.0
2001-05-16,20.85,21.1,20.62,21.1,37600,11.5656832029801,11.7043604596106,11.4381001268801,11.7043604596106,67783.2849336561,0.0,1.0
2001-05-17,21.35,21.42,20.98,21.0,28667,11.843037716241,11.8818673480976,11.637795376428,11.6488895569584,51679.3465210936,0.0,1.0
2001-05-18,21.14,21.14,20.44,20.5,37400,11.7265488206715,11.7265488206715,11.3382525021062,11.3715350436975,67422.7355457107,0.0,1.0
2001-05-21,21.84,21.9,21.1,21.13,64267,12.1148451392367,12.1481276808281,11.7043604596106,11.7210017304062,115857.1375753,0.0,1.0
2001-05-22,21.69,22.2,21.62,21.76,153067,12.0316387852585,12.3145403887846,11.9928091534019,12.070468417115,275941.065822869,0.0,1.0
2001-05-23,22.19,22.25,21.5,22.19,152067,12.3089932985194,12.3422758401107,11.9262440702193,12.3089932985194,274138.318883145,0.0,1.0
2001-05-24,23.8,23.9,21.85,21.96,93267,13.2020748312195,13.2575457338717,12.120392229502,12.1814102224194,168136.798827322,0.0,1.0
2001-05-25,23.21,23.8,23.05,23.8,72800,12.8747965055717,13.2020748312195,12.7860430613282,13.2020748312195,131239.977211972,0.0,1.0
2001-05-29,22.8,23.5,22.8,23.2,145867,12.6473658046977,13.035662123263,12.6473658046977,12.8692494153064,262961.287856851,0.0,1.0
2001-05-30,22.6,22.9,22.35,22.9,32467,12.5364239993933,12.7028367073499,12.3977467427629,12.7028367073499,58529.7848920482,0.0,1.0
2001-05-31,21.46,22.81,21.4,22.81,36867,11.9040557091585,12.6529128949629,11.8707731675671,12.6529128949629,66461.8714268372,0.0,1.0
2001-06-01,22.5,22.5,21.6,22.0,38467,12.4809530967412,12.4809530967412,11.9817149728715,12.2035985834802,69346.2665303971,0.0,1.0
2001-06-04,22.2,22.54,22.0,22.0,12467,12.3145403887846,12.503141457802,12.2035985834802,12.2035985834802,22474.8460975502,0.0,1.0
2001-06-05,22.68,22.69,22.05,22.05,63000,12.5808007215151,12.5863478117803,12.2313340348063,12.2313340348063,113573.057202668,0.0,1.0
2001-06-06,22.8,23.04,22.2,22.69,25467,12.6473658046977,12.7804959710629,12.3145403887846,12.5863478117803,45910.5563139738,0.0,1.0
2001-06-07,22.9,22.99,22.4,22.7,43600,12.7028367073499,12.7527605197368,12.425482194089,12.5918949020455,78599.7665720051,0.0,1.0
2001-06-08,22.7,22.9,22.7,22.9,30867,12.5918949020455,12.7028367073499,12.5918949020455,12.7028367073499,55645.3897884883,0.0,1.0
2001-06-11,22.81,22.9,22.45,22.9,20667,12.6529128949629,12.7028367073499,12.4532176454151,12.7028367073499,37257.3710032944,0.0,1.0
2001-06-12,23.49,23.49,22.55,22.89,70667,13.0301150329978,13.0301150329978,12.5086885480672,12.6972896170847,127394.717989538,0.0,1.0
2001-06-13,22.95,23.5,22.81,22.81,42867,12.730572158676,13.035662123263,12.6529128949629,12.6529128949629,77278.3530651867,0.0,1.0
2001-06-14,22.76,23.6,22.75,22.96,15267,12.6251774436368,13.0911330259152,12.6196303533716,12.7361192489412,27522.53752878,0.0,1.0
2001-06-15,23.41,23.76,23.2,23.35,59267,12.985738310876,13.1798864701587,12.8692494153064,12.9524557692847,106843.402876675,0.0,1.0
2001-06-18,23.38,23.75,23.3,23.3,136667,12.9690970400804,13.1743393798934,12.9247203179586,12.9247203179586,246376.016011381,0.0,1.0
2001-06-19,24.01,24.33,23.22,23.5,109000,13.3185637267891,13.4960706152761,12.8803435958369,13.035662123263,196499.416430013,0.0,1.0
2001-06-20,24.0,24.5,23.75,24.5,74467,13.3130166365239,13.5903711497848,13.1743393798934,13.5903711497848,134245.156360493,0.0,1.0
2001-06-21,25.44,25.44,24.0,24.0,211267,14.1117976347153,14.1117976347153,13.3130166365239,13.3130166365239,380860.937714859,0.0,1.0
2001-06-22,26.0,26.0,24.96,24.96,134800,14.4224346895676,14.4224346895676,13.8455373019849,13.8455373019849,243010.287474914,0.0,1.0
2001-06-25,27.0,27.61,25.46,25.46,300600,14.9771437160894,15.3155162222677,14.1228918152458,14.1228918152458,541905.730081301,0.0,1.0
2001-06-26,26.42,27.03,26.42,26.77,228267,14.6554124807067,14.993784986885,14.6554124807067,14.8495606399894,411507.635690182,0.0,1.0
2001-06-27,26.0,27.0,26.0,27.0,173467,14.4224346895676,14.9771437160894,14.4224346895676,14.9771437160894,312717.103393256,0.0,1.0
2001-06-28,26.19,27.1,26.18,26.55,160200,14.5278294046067,15.0326146187416,14.5222823143415,14.7275246541546,288800.059743927,0.0,1.0
2001-06-29,26.05,26.2,23.08,26.0,170200,14.4501701408936,14.5333764948719,12.8026843321238,14.4224346895676,306827.529141177,0.0,1.0
2001-07-02,26.85,26.95,26.0,26.1,1155867,14.8939373621111,14.9494082647633,14.4224346895676,14.4779055922197,2083735.69697899,0.0,1.0
2001-07-03,26.35,27.1,26.15,27.0,78667,14.6165828488502,15.0326146187416,14.5056410435458,14.9771437160894,141816.693507338,0.0,1.0
2001-07-05,26.75,27.2,25.9,26.08,450800,14.8384664594589,15.0880855213937,14.3669637869154,14.4668114116893,812678.320427982,0.0,1.0
2001-07-06,26.1,26.73,26.05,26.2,136267,14.4779055922197,14.8273722789285,14.4501701408936,14.5333764948719,245654.917235492,0.0,1.0
2001-07-09,26.45,26.81,25.87,25.89,296000,14.6720537515024,14.8717490010502,14.3503225161197,14.3614166966502,533613.094158567,0.0,1.0
2001-07-10,26.76,26.96,26.35,26.35,136667,14.8440135497241,14.9549553550285,14.6165828488502,14.6165828488502,246376.016011382,0.0,1.0
2001-07-11,26.98,27.13,26.4,26.4,199600,14.9660495355589,15.0492558895372,14.6443183001763,14.6443183001763,359828.289169089,0.0,1.0
2001-07-12,28.74,28.75,26.97,27.61,137267,15.9423374222374,15.9478845125026,14.9605024452937,15.3155162222677,247457.664175216,0.0,1.0
2001-07-13,27.79,28.8,27.65,27.95,36867,15.4153638470416,15.9756199638287,15.3377045833286,15.5041172912851,66461.8714268376,0.0,1.0
2001-07-16,28.0,28.05,27.45,27.64,116600,15.5318527426112,15.5595881939373,15.2267627780242,15.3321574930634,210200.293171922,0.0,1.0
2001-07-17,28.19,28.19,27.74,27.99,502867,15.6372474576504,15.6372474576504,15.3876283957155,15.526305652346,906541.945338634,0.0,1.0
2001-07-18,28.93,29.05,27.94,28.19,402867,16.0477321372765,16.1142972204591,15.4985702010199,15.6372474576504,726267.251366148,0.0,1.0
2001-07-19,29.45,30.62,29.0,29.08,547200,16.3361808310679,16.9851903920984,16.086561769133,16.1309384912548,986463.125417458,0.0,1.0
2001-07-20,29.87,29.87,28.65,29.5,88067,16.569158622207,16.569158622207,15.8924136098504,16.363916282394,158762.514740752,0.0,1.0
2001-07-23,29.8,29.95,29.25,29.87,62667,16.5303289903505,16.6135353443288,16.2252390257635,16.569158622207,112972.74247174,0.0,1.0
2001-07-24,30.0,30.05,29.61,29.9,222667,16.6412707956549,16.669006246981,16.4249342753114,16.5857998930027,401412.252827721,0.0,1.0
2001-07-25,30.98,31.1,29.49,29.49,175667,17.1848856416463,17.2514507248289,16.3583691921287,16.3583691921287,316683.146660652,0.0,1.0
2001-07-26,31.3,31.66,29.96,30.98,106467,17.3623925301332,17.5620877796811,16.619082434594,17.1848856416463,191933.05843169,0.0,1.0
2001-07-27,31.25,31.5,30.9,31.19,68800,17.3346570788072,17.4733343354376,17.1405089195245,17.3013745372158,124028.989453072,0.0,1.0
2001-07-30,30.6,31.38,30.6,31.2,120000,16.974096211568,17.406769252255,16.974096211568,17.3069216274811,216329.632766986,0.0,1.0
2001-07-31,30.99,31.03,30.0,30.97,104000,17.1904327319115,17.2126210929724,16.6412707956549,17.179338551381,187485.681731388,0.0,1.0
2001-08-01,31.73,31.75,29.7,30.29,177800,17.6009174115376,17.6120115920681,16.4748580876983,16.8021364133462,320528.405883086,0.0,1.0
2001-08-02,31.15,31.64,30.65,31.41,28667,17.279186176155,17.5509935991507,17.0018316628941,17.4234105230506,51679.3465210933,0.0,1.0
2001-08-03,31.12,31.23,29.91,30.6,64067,17.2625449053593,17.3235628982767,16.5913469832679,16.974096211568,115496.588187355,0.0,1.0
2001-08-06,30.53,31.49,30.53,30.77,97600,16.9352665797114,17.4677872451724,16.9352665797114,17.0683967460767,175948.10131715,0.0,1.0
2001-08-07,31.0,31.48,30.03,30.53,57600,17.1959798221767,17.4622401549072,16.6579120664505,16.9352665797114,103838.223728154,0.0,1.0
2001-08-08,31.73,31.74,30.83,30.83,52267,17.6009174115376,17.6064645018029,17.101679287668,17.101679287668,94224.174298601,0.0,1.0
2001-08-09,31.52,32.1,30.19,30.92,56467,17.484428515968,17.8061597513507,16.746665510694,17.151603100055,101795.711445446,0.0,1.0
2001-08-10,31.07,31.78,29.96,31.0,44467,17.2348094540332,17.6286528628637,16.619082434594,17.1959798221767,80162.7481687468,0.0,1.0
2001-08-13,31.66,32.17,31.1,31.8,52200,17.5620877796811,17.8449893832072,17.2514507248289,17.6397470433942,94103.3902536393,0.0,1.0
2001-08-14,31.82,31.94,31.07,31.94,67667,17.6508412239246,17.7174063071072,17.2348094540332,17.7174063071072,121986.477170364,0.0,1.0
2001-08-15,31.8,32.1,31.47,31.9,85467,17.6397470433942,17.8061597513507,17.456693064642,17.6952179460463,154075.372697467,0.0,1.0
2001-08-16,31.72,31.94,31.4,31.8,78200,17.5953703212724,17.7174063071072,17.4178634327854,17.6397470433942,140974.810686486,0.0,1.0
2001-08-17,31.59,31.93,31.4,31.85,60067,17.5232581478246,17.711859216842,17.4178634327854,17.6674824947203,108285.600428455,0.0,1.0
2001-08-20,31.74,32.0,31.0,31.41,55267,17.6064645018029,17.7506888486985,17.1959798221767,17.4234105230506,99632.4151177752,0.0,1.0
2001-08-21,31.02,32.34,31.0,31.9,37067,17.2070740027071,17.939289917716,17.1959798221767,17.6952179460463,66822.4208147826,0.0,1.0
2001-08-22,30.95,32.1,30.4,32.09,61067,17.1682443708506,17.8061597513507,16.8631544062636,17.8006126610855,110088.34736818,0.0,1.0
2001-08-23,30.9,31.3,30.44,30.45,93867,17.1405089195245,17.3623925301332,16.8853427673245,16.8908898575897,169218.446991156,0.0,1.0
2001-08-24,30.99,31.25,30.29,30.8,40067,17.1904327319115,17.3346570788072,16.8021364133462,17.0850380168723,72230.6616339571,0.0,1.0
2001-08-27,31.15,31.24,30.26,30.26,34000,17.279186176155,17.3291099885419,16.7854951425505,16.7854951425505,61293.3959506462,0.0,1.0
2001-08-28,31.07,31.3,30.43,30.5,36267,17.2348094540332,17.3623925301332,16.8797956770593,16.9186253089158,65380.2232630027,0.0,1.0
2001-08-29,30.78,31.24,30.33,31.1,51667,17.0739438363419,17.3291099885419,16.8243247744071,17.2514507248289,93142.5261347659,0.0,1.0
2001-08-30,30.06,30.71,29.5,29.89,84667,16.6745533372462,17.0351142044854,16.363916282394,16.5802528027375,152633.175145687,0.0,1.0
2001-08-31,30.45,31.24,30.4,30.5,64200,16.8908898575897,17.3291099885419,16.8631544062636,16.9186253089158,115736.353530338,0.0,1.0
2001-09-04,30.53,30.9,30.4,30.48,83000,16.9352665797114,17.1405089195245,16.8631544062636,16.9075311283853,149627.995997166,0.0,1.0
2001-09-05,31.09,31.09,29.85,30.68,79000,17.2459036345637,17.2459036345637,16.5580644416766,17.0184729336897,142417.008238266,0.0,1.0
2001-09-06,30.22,31.08,29.95,31.0,54400,16.7633067814897,17.2403565442984,16.6135353443288,17.1959798221767,98069.4335210338,0.0,1.0
2001-09-07,30.69,30.83,30.05,30.05,60267,17.0240200239549,17.101679287668,16.669006246981,16.669006246981,108646.1498164,0.0,1.0
2001-09-10,20.29,21.05,20.0,20.25,101333,16.8825692221919,17.5149375124268,16.6412707956549,16.8492866806006,121785.170428761,0.0,1.5
2001-09-17,19.94,20.53,19.68,20.09,68100,16.5913469832679,17.0822644717397,16.3750104629244,16.7161565142353,81844.71106351,0.0,1.0
2001-09-18,17.26,20.0,17.1,20.0,128700,14.3614166966502,16.6412707956549,14.2282865302849,16.6412707956549,154675.687428395,0.0,1.0
2001-09-19,17.2,17.69,15.33,17.69,80700,14.3114928842632,14.7192040187567,12.7555340648695,14.7192040187567,96987.785357199,0.0,1.0
2001-09-20,16.5,17.4,16.35,17.4,58000,13.7290484064153,14.4779055922197,13.6042388754479,14.4779055922197,69706.2150026956,0.0,1.0
2001-09-21,15.73,15.75,14.65,15.75,81300,13.0883594807826,13.1050007515782,12.1897308578172,13.1050007515782,97708.8841330887,0.0,1.0
2001-09-24,16.5,16.97,15.73,15.74,55100,13.7290484064153,14.1201182701132,13.0883594807826,13.0966801161804,66220.9042525608,0.0,1.0
2001-09-25,16.35,17.08,16.34,16.34,90200,13.6042388754479,14.2116452594893,13.59591824005,13.59591824005,108405.182642123,0.0,1.0
2001-09-26,17.12,17.12,16.55,16.83,15300,14.2449278010806,14.2449278010806,13.7706515834044,14.0036293745436,18388.0187851938,0.0,1.0
2001-09-27,16.73,17.53,16.22,17.1,47700,13.9204230205653,14.5860738523915,13.4960706152761,14.2282865302849,57327.3526832515,0.0,1.0
2001-09-28,17.7,18.0,17.0,17.0,100600,14.7275246541546,14.9771437160894,14.1450801763066,14.1450801763066,120904.228090882,0.0,1.0
2001-10-01,17.51,17.52,16.3,17.16,29100,14.5694325815958,14.5777532169937,13.5626356984587,14.2782103426719,34973.290630663,0.0,1.0
2001-10-02,17.25,17.3,16.17,17.29,178200,14.3530960612523,14.3946992382415,13.454467438287,14.3863786028436,214166.336439317,0.0,1.0
2001-10-03,17.35,18.1,16.8,18.1,43100,14.4363024152306,15.0603500700677,13.9786674683501,15.0603500700677,51798.9287347618,0.0,1.0
2001-10-04,17.89,19.41,17.26,19.41,67100,14.8856167267133,16.150353307183,14.3614166966502,16.150353307183,80642.87977036,0.0,1.0
2001-10-05,17.8,18.21,17.5,18.21,34300,14.8107310081328,15.1518770594438,14.561111946198,15.1518770594438,41222.8133550426,0.0,1.0
2001-10-08,18.34,19.0,17.5,19.0,42900,15.2600453196155,15.8092072558721,14.561111946198,15.8092072558721,51558.5624761319,0.0,1.0
2001-10-09,17.5,18.0,17.5,18.0,30600,14.561111946198,14.9771437160894,14.561111946198,14.9771437160894,36776.0375703878,0.0,1.0
2001-10-10,17.85,18.25,17.5,17.74,69100,14.852334185122,15.1851596010351,14.561111946198,14.7608071957459,83046.5423566598,0.0,1.0
2001-10-11,17.57,18.34,17.5,17.81,16100,14.6193563939828,15.2600453196155,14.561111946198,14.8190516435307,19349.4838197138,0.0,1.0
2001-10-12,17.97,18.03,17.45,18.03,46700,14.9521818098959,15.0021056222829,14.5195087692089,15.0021056222829,56125.5213901016,0.0,1.0
2001-10-15,18.0,18.34,17.45,17.53,50300,14.9771437160894,15.2600453196155,14.5195087692089,14.5860738523915,60452.1140454412,0.0,1.0
2001-10-16,18.42,18.42,18.03,18.2,24500,15.3266104027981,15.3266104027981,15.0021056222829,15.1435564240459,29444.8666821733,0.0,1.0
2001-10-17,17.5,19.75,17.43,19.08,159700,14.561111946198,16.4332549107092,14.5028674984132,15.8757723390547,191932.457516043,0.0,1.0
2001-10-18,16.53,18.0,16.31,17.9,136000,13.7540103126088,14.9771437160894,13.5709563338565,14.8939373621111,163449.055868389,0.0,1.0
2001-10-19,17.9,18.1,16.75,16.9,341200,14.8939373621111,15.0603500700677,13.937064291361,14.0618738223284,410064.837222755,0.0,1.0
2001-10-22,18.17,18.19,17.63,17.76,140000,15.1185945178525,15.1352357886481,14.6692802063698,14.7774484665415,168256.381040989,0.0,1.0
2001-10-23,17.92,18.5,17.92,18.34,78300,14.9105786329068,15.3931754859808,14.9105786329068,15.2600453196155,94103.390253639,0.0,1.0
2001-10-24,18.04,18.1,17.56,17.75,101500,15.0104262576807,15.0603500700677,14.611035758585,14.7691278311437,121985.876254717,0.0,1.0
2001-10-25,18.14,18.24,17.68,18.0,54200,15.093632611659,15.1768389656372,14.7108833833589,14.9771437160894,65139.2560887259,0.0,1.0
2001-10-26,18.42,18.46,17.67,17.75,96300,15.3266104027981,15.3598929443894,14.7025627479611,14.7691278311437,115736.353530338,0.0,1.0
2001-10-29,17.58,18.37,17.43,17.98,200400,14.6276770293806,15.285007225809,14.5028674984132,14.9605024452937,240846.991147246,0.0,1.0
2001-10-30,17.29,17.7,17.14,17.7,64700,14.3863786028436,14.7275246541546,14.2615690718762,14.7275246541546,77758.4846668004,0.0,1.0
2001-10-31,16.87,17.5,16.81,17.49,89700,14.0369119161349,14.561111946198,13.9869881037479,14.5527913108002,107804.266995548,0.0,1.0
2001-11-01,17.02,17.25,16.87,17.25,108200,14.1617214471023,14.3530960612523,14.0369119161349,14.3530960612523,130038.145918822,0.0,1.0
2001-11-02,16.85,17.17,16.85,16.86,60000,14.0202706453392,14.2865309780697,14.0202706453392,14.0285912807371,72109.8775889957,0.0,1.0
2001-11-05,17.14,17.39,16.95,17.25,185300,14.2615690718762,14.4695849568219,14.1034769993175,14.3530960612523,222699.338620682,0.0,1.0
2001-11-06,17.1,17.56,16.91,17.31,43300,14.2282865302849,14.611035758585,14.0701944577262,14.4030198736393,52039.2949933919,0.0,1.0
2001-11-07,17.25,17.49,16.73,17.49,26700,14.3530960612523,14.5527913108002,13.9204230205653,14.5527913108002,32088.8955271031,0.0,1.0
2001-11-08,17.0,17.5,16.84,17.34,35700,14.1450801763066,14.561111946198,14.0119500099414,14.4279817798328,42905.3771654525,0.0,1.0
2001-11-09,16.77,17.25,16.76,17.0,27400,13.9537055621566,14.3530960612523,13.9453849267588,14.1450801763066,32930.177432308,0.0,1.0
2001-11-12,17.09,17.12,16.75,16.75,17300,14.2199658948871,14.2449278010806,13.937064291361,13.937064291361,20791.6813714937,0.0,1.0
2001-11-13,17.09,17.19,16.77,16.77,30900,14.2199658948871,14.3031722488654,13.9537055621566,13.9537055621566,37136.5869583327,0.0,1.0
2001-11-14,16.99,17.2,16.8,16.89,59200,14.1367595409088,14.3114928842632,13.9786674683501,14.0535531869305,71148.4125544757,0.0,1.0
2001-11-15,17.04,17.22,16.8,17.0,46400,14.1783627178979,14.3281341550588,13.9786674683501,14.1450801763066,55764.9720021568,0.0,1.0
2001-11-16,17.05,17.09,16.82,16.91,89100,14.1866833532958,14.2199658948871,13.9953087391457,14.0701944577262,107083.168219658,0.0,1.0
2001-11-19,17.77,17.8,17.02,17.02,43800,14.7857691019394,14.8107310081328,14.1617214471023,14.1617214471023,52640.2106399666,0.0,1.0
2001-11-20,17.69,17.88,17.41,17.59,54000,14.7192040187567,14.8772960913155,14.4862262276176,14.6359976647785,64898.8898300962,0.0,1.0
2001-11-21,17.73,17.89,17.45,17.89,26400,14.752486560348,14.8856167267133,14.5195087692089,14.8856167267133,31728.3461391582,0.0,1.0
2001-11-23,17.87,18.0,17.41,18.0,48900,14.8689754559176,14.9771437160894,14.4862262276176,14.9771437160894,58769.5502350315,0.0,1.0
2001-11-26,18.3,18.3,17.73,17.95,81000,15.2267627780242,15.2267627780242,14.752486560348,14.9355405391002,97348.3347451441,0.0,1.0
2001-11-27,18.02,18.3,17.85,18.3,85600,14.993784986885,15.2267627780242,14.852334185122,15.2267627780242,102876.758693634,0.0,1.0
2001-11-28,17.9,18.29,17.78,18.29,47300,14.8939373621111,15.2184421426264,14.7940897373372,15.2184421426264,56846.6201659916,0.0,1.0
2001-11-29,18.28,18.28,17.4,18.17,31400,15.2101215072286,15.2101215072286,14.4779055922197,15.1185945178525,37737.5026049076,0.0,1.0
2001-11-30,17.95,18.49,17.92,18.27,102100,14.9355405391002,15.3848548505829,14.9105786329068,15.2018008718307,122706.975030608,0.0,1.0
2001-12-03,17.4,18.1,17.4,18.1,207600,14.4779055922197,15.0603500700677,14.4779055922197,15.0603500700677,249500.176457925,0.0,1.0
2001-12-04,17.9,18.05,17.4,17.4,38900,14.8939373621111,15.0187468930785,14.4779055922197,14.4779055922197,46751.2373035322,0.0,1.0
2001-12-05,18.9,18.9,17.85,17.89,66700,15.7260009018938,15.7260009018938,14.852334185122,14.8856167267133,80162.1472531004,0.0,1.0
2001-12-06,19.16,19.16,18.53,19.16,115600,15.9423374222374,15.9423374222374,15.4181373921742,15.9423374222374,138931.697488131,0.0,1.0
2001-12-07,19.29,19.3,18.57,19.3,60300,16.0505056824091,16.058826317807,15.4514199337655,16.058826317807,72470.4269769407,0.0,1.0
2001-12-10,18.8,19.35,18.74,19.35,47900,15.6427945479156,16.1004294947961,15.5928707355286,16.1004294947961,57567.7189418814,0.0,1.0
2001-12-11,19.42,19.55,18.9,18.99,189500,16.1586739425809,16.2668422027526,15.7260009018938,15.8008866204743,227747.030051911,0.0,1.0
2001-12-12,19.68,19.75,19.36,19.5,176900,16.3750104629244,16.4332549107092,16.1087501301939,16.2252390257635,212603.955758222,0.0,1.0
2001-12-13,19.9,20.24,19.6,19.6,77500,16.5580644416766,16.8409660452027,16.3084453797418,16.3084453797418,93141.9252191193,0.0,1.0
2001-12-14,20.13,20.63,19.92,20.2,68000,16.7494390558266,17.165470825718,16.5747057124723,16.8076835036114,81724.5279341951,0.0,1.0
2001-12-17,20.11,21.45,19.95,20.01,123300,16.732797785031,17.8477629283398,16.5996676186657,16.6495914310527,148185.798445386,0.0,1.0
2001-12-18,21.01,21.01,19.76,20.07,112700,17.4816549708354,17.4816549708354,16.441575546107,16.6995152434397,135446.386737997,0.0,1.0
2001-12-19,19.98,20.94,19.98,20.07,53800,16.6246295248592,17.4234105230506,16.6246295248592,16.6995152434397,64658.5235714661,0.0,1.0
2001-12-20,19.28,20.55,19.28,20.55,66000,16.0421850470113,17.0989057425354,16.0421850470113,17.0989057425354,79320.8653478951,0.0,1.0
2001-12-21,19.45,20.2,19.14,20.2,176600,16.1836358487744,16.8076835036114,15.9256961514417,16.8076835036114,212243.406370276,0.0,1.0
2001-12-24,19.4,19.84,19.15,19.49,52900,16.1420326717852,16.5081406292896,15.9340167868395,16.2169183903657,63576.8754076312,0.0,1.0
2001-12-26,19.7,20.06,18.4,19.45,299500,16.39165173372,16.6911946080418,15.3099691320025,16.1836358487744,359948.472298404,0.0,1.0
2001-12-27,19.65,19.98,19.46,19.98,60600,16.3500485567309,16.6246295248592,16.1919564841722,16.6246295248592,72830.9763648856,0.0,1.0
2001-12-28,19.93,20.12,19.55,19.55,103400,16.5830263478701,16.7411184204288,16.2668422027526,16.2668422027526,124269.355711702,0.0,1.0
2001-12-31,19.96,20.35,19.8,20.1,61200,16.6079882540636,16.9324930345788,16.4748580876983,16.7244771496331,73552.0751407753,0.0,1.0
2002-01-02,20.28,20.42,19.7,20.39,153500,16.874248586794,16.9907374823636,16.39165173372,16.9657755761701,184481.103498514,0.0,1.0
2002-01-03,19.9,20.55,19.65,20.55,86600,16.5580644416766,17.0989057425354,16.3500485567309,17.0989057425354,104078.589986784,0.0,1.0
2002-01-04,19.95,20.15,19.37,19.64,64600,16.5996676186657,16.7660803266223,16.1170707655917,16.3417279213331,77638.3015374854,0.0,1.0
2002-01-07,19.29,19.99,19.28,19.97,36700,16.0505056824091,16.632950160257,16.0421850470113,16.6163088894614,44107.2084586024,0.0,1.0
2002-01-08,20.0,20.04,18.8,19.52,203800,16.6412707956549,16.6745533372462,15.6427945479156,16.2418802965592,244933.217543955,0.0,1.0
2002-01-09,19.82,20.2,19.56,19.99,75400,16.491499358494,16.8076835036114,16.2751628381505,16.632950160257,90618.0795035043,0.0,1.0
2002-01-10,20.55,20.57,19.52,19.65,103600,17.0989057425354,17.115547013331,16.2418802965592,16.3500485567309,124509.721970332,0.0,1.0
2002-01-11,19.8,21.17,19.5,20.68,116400,16.4748580876983,17.6147851372007,16.2252390257635,17.2070740027071,139893.162522652,0.0,1.0
2002-01-14,19.56,19.93,18.63,19.53,182400,16.2751628381505,16.5830263478701,15.5013437461525,16.250200931957,219214.027870546,0.0,1.0
2002-01-15,20.6,20.64,19.55,19.61,104800,17.1405089195245,17.1737914611158,16.2668422027526,16.3167660151396,125951.919522112,0.0,1.0
2002-01-16,20.07,20.6,19.65,20.45,92300,16.6995152434397,17.1405089195245,16.3500485567309,17.0156993885571,110929.028357738,0.0,1.0
2002-01-17,20.53,20.56,19.95,20.46,66800,17.0822644717397,17.1072263779332,16.5996676186657,17.0240200239549,80282.3303824152,0.0,1.0
2002-01-18,20.2,20.59,19.74,20.59,49300,16.8076835036114,17.1321882841267,16.4249342753114,17.1321882841267,59250.2827522914,0.0,1.0
2002-01-22,20.09,20.5,20.08,20.4,104600,16.7161565142353,17.0573025655462,16.7078358788375,16.974096211568,125711.553263482,0.0,1.0
2002-01-23,20.48,20.49,20.1,20.49,39000,17.0406612947506,17.0489819301484,16.7244771496331,17.0489819301484,46871.4204328471,0.0,1.0
2002-01-24,20.35,20.5,20.13,20.5,38000,16.9324930345788,17.0573025655462,16.7494390558266,17.0573025655462,45669.5891396973,0.0,1.0
2002-01-25,20.48,20.48,20.1,20.31,52700,17.0406612947506,17.0406612947506,16.7244771496331,16.8992104929875,63336.5091490011,0.0,1.0
2002-01-28,20.25,20.44,19.95,20.38,67800,16.8492866806006,17.0073787531593,16.5996676186657,16.9574549407723,81484.1616755648,0.0,1.0
2002-01-29,20.2,20.44,19.97,20.21,34300,16.8076835036114,17.0073787531593,16.6163088894614,16.8160041390092,41222.8133550425,0.0,1.0
2002-01-30,20.48,20.49,20.17,20.39,54800,17.0406612947506,17.0489819301484,16.7827215974179,16.9657755761701,65860.3548646159,0.0,1.0
2002-01-31,20.5,20.55,20.15,20.49,60300,17.0573025655462,17.0989057425354,16.7660803266223,17.0489819301484,72470.4269769408,0.0,1.0
2002-02-01,20.45,20.55,20.17,20.55,115900,17.0156993885571,17.0989057425354,16.7827215974179,17.0989057425354,139292.246876077,0.0,1.0
2002-02-04,19.77,20.5,19.76,20.5,93100,16.4498961815048,17.0573025655462,16.441575546107,17.0573025655462,111890.493392258,0.0,1.0
2002-02-05,20.5,20.5,19.88,20.02,45400,17.0573025655462,17.0573025655462,16.5414231708809,16.6579120664505,54563.1407090068,0.0,1.0
2002-02-06,20.49,21.25,20.32,20.49,400000,17.0489819301484,17.6813502203833,16.9075311283853,17.0489819301484,480732.517259971,0.0,1.0
2002-02-07,19.7,20.73,19.58,20.73,218300,16.39165173372,17.2486771796963,16.2918041089461,17.2486771796963,262359.77129463,0.0,1.0
2002-02-08,19.73,20.06,18.75,20.0,148200,16.4166136399135,16.6911946080418,15.6011913709264,16.6412707956549,178111.397644819,0.0,1.0
2002-02-11,19.73,20.06,19.66,19.74,119400,16.4166136399135,16.6911946080418,16.3583691921287,16.4249342753114,143498.656402101,0.0,1.0
2002-02-12,19.96,20.1,19.94,19.94,121200,16.6079882540636,16.7244771496331,16.5913469832679,16.5913469832679,145661.952729771,0.0,1.0
2002-02-13,20.0,20.09,19.85,20.09,183100,16.6412707956549,16.7161565142353,16.5164612646875,16.7161565142353,220055.309775751,0.0,1.0
2002-02-14,19.63,20.39,19.24,20.32,362100,16.3334072859353,16.9657755761701,16.00890250542,16.9075311283853,435183.111249587,0.0,1.0
2002-02-15,20.2,20.2,19.34,20.2,96600,16.8076835036114,16.8076835036114,16.0921088593983,16.8076835036114,116096.902918283,0.0,1.0
2002-02-19,20.0,20.2,19.9,20.19,39300,16.6412707956549,16.8076835036114,16.5580644416766,16.7993628682136,47231.969820792,0.0,1.0
2002-02-20,20.73,20.76,19.9,20.76,147100,17.2486771796963,17.2736390858898,16.5580644416766,17.2736390858898,176789.383222354,0.0,1.0
2002-02-21,20.05,20.81,20.05,20.78,86300,16.682873972644,17.3152422628789,16.682873972644,17.2902803566854,103718.040598839,0.0,1.0
2002-02-22,20.34,20.35,20.03,20.19,88200,16.924172399181,16.9324930345788,16.6662327018484,16.7993628682136,106001.520055824,0.0,1.0
2002-02-25,20.06,20.35,19.96,20.35,84100,16.6911946080418,16.9324930345788,16.6079882540636,16.9324930345788,101074.011753909,0.0,1.0
2002-02-26,20.57,20.7,20.0,20.03,170600,17.115547013331,17.2237152735028,16.6412707956549,16.6662327018484,205032.418611378,0.0,1.0
2002-02-27,20.7,21.0,20.45,20.58,95800,17.2237152735028,17.4733343354376,17.0156993885571,17.1238676487289,115135.437883763,0.0,1.0
2002-02-28,20.61,21.0,20.45,20.85,108600,17.1488295549223,17.4733343354376,17.0156993885571,17.3485248044702,130518.878436082,0.0,1.0
2002-03-01,22.0,22.16,20.6,20.74,174800,18.3053978752204,18.4385280415856,17.1405089195245,17.2569978150941,210080.110042607,0.0,1.0
2002-03-04,21.83,23.05,21.8,22.1,207800,18.1639470734573,19.1790645919922,18.1389851672638,18.3886042291986,249740.542716555,0.0,1.0
2002-03-05,21.9,22.23,21.45,21.75,167000,18.2221915212421,18.4967724893704,17.8477629283398,18.0973819902747,200705.825956038,0.0,1.0
2002-03-06,22.42,22.6,21.94,21.97,262100,18.6548645619291,18.80463599909,18.2554740628334,18.2804359690269,314999.981934596,0.0,1.0
2002-03-07,22.25,22.67,22.0,22.5,186300,18.513413760166,18.8628804468748,18.3053978752204,18.7214296451117,223901.169913832,0.0,1.0
2002-03-08,22.49,22.5,22.18,22.45,114400,18.7131090097139,18.7214296451117,18.4551693123813,18.6798264681226,137489.499936352,0.0,1.0
2002-03-11,22.45,22.75,22.17,22.5,141700,18.6798264681226,18.9294455300574,18.4468486769834,18.7214296451117,170299.494239345,0.0,1.0
2002-03-12,23.15,23.17,22.36,22.36,142200,19.2622709459705,19.2789122167662,18.6049407495421,18.6049407495421,170900.40988592,0.0,1.0
2002-03-13,23.75,23.97,22.48,23.19,132400,19.7615090698402,19.9445630485924,18.7047883743161,19.2955534875618,159122.46321305,0.0,1.0
2002-03-14,24.04,24.35,23.6,24.35,279300,20.0028074963772,20.2607471937098,19.6366995388727,20.2607471937098,335671.480176774,0.0,1.0
2002-03-15,24.46,24.7,24.15,24.16,261000,20.3522741830859,20.5519694326338,20.0943344857533,20.1026551211511,313677.967512131,0.0,1.0
2002-03-18,24.5,24.73,24.27,24.6,323700,20.3855567246772,20.5769313388272,20.1941821105272,20.4687630786555,389032.789592632,0.0,1.0
2002-03-19,24.56,24.56,24.1,24.42,221300,20.4354805370642,20.4354805370642,20.0527313087641,20.3189916414946,265965.265174078,0.0,1.0
2002-03-20,24.15,24.61,23.85,24.61,121100,20.0943344857533,20.4770837140533,19.8447154238184,20.4770837140533,145541.769600456,0.0,1.0
2002-03-21,24.28,24.46,23.94,24.46,213300,20.202502745925,20.3522741830859,19.9196011423989,20.3522741830859,256350.61482888,0.0,1.0
2002-03-22,24.45,24.65,24.31,24.31,165200,20.3439535476881,20.5103662556446,20.2274646521185,20.2274646521185,198542.529628368,0.0,1.0
2002-03-25,24.25,24.68,24.14,24.5,165300,20.1775408397315,20.5353281618381,20.0860138503554,20.3855567246772,198662.712757683,0.0,1.0
2002-03-26,24.23,24.42,24.14,24.25,89500,20.1608995689359,20.3189916414946,20.0860138503554,20.1775408397315,107563.900736918,0.0,1.0
2002-03-27,24.96,25.2,24.19,24.44,128600,20.7683059529773,20.9680012025251,20.1276170273446,20.3356329122903,154555.50429908,0.0,1.0
2002-03-28,25.0,25.17,24.63,24.63,252500,20.8015884945686,20.9430392963317,20.493724984849,20.493724984849,303462.401520356,0.0,1.0
2002-04-01,24.85,25.1,24.51,25.1,112000,20.6767789636012,20.8847948485469,20.393877360075,20.8847948485469,134605.104832792,0.0,1.0
2002-04-02,24.66,25.89,24.65,24.77,97400,20.5186868910425,21.5421250449752,20.5103662556446,20.6102138804186,117058.367952803,0.0,1.0
2002-04-03,24.52,25.4,24.52,25.0,56300,20.4021979954729,21.1344139104817,20.4021979954729,20.8015884945686,67663.1018043408,0.0,1.0
2002-04-04,24.69,24.78,24.11,24.62,64700,20.5436487972359,20.6185345158164,20.0610519441619,20.4854043494511,77758.4846668004,0.0,1.0
2002-04-05,24.18,25.29,24.18,24.89,39800,20.1192963919467,21.0428869211056,20.1192963919467,20.7100615051925,47832.8854673672,0.0,1.0
2002-04-08,24.11,24.87,23.81,24.25,91300,20.0610519441619,20.6934202343968,19.8114328822271,20.1775408397315,109727.197064589,0.0,1.0
2002-04-09,25.07,25.28,23.89,24.0,59100,20.8598329423534,21.0345662857078,19.8779979654097,19.9695249547858,71028.2294251606,0.0,1.0
2002-04-10,26.08,26.35,24.85,24.85,91100,21.7002171175339,21.9248742732753,20.6767789636012,20.6767789636012,109486.830805959,0.0,1.0
2002-04-11,25.8,27.1,25.8,26.0,186200,21.4672393263948,22.5489219281123,21.4672393263948,21.6336520343513,223780.986784516,0.0,1.0
2002-04-12,25.55,25.86,25.2,25.86,118100,21.2592234414491,21.5171631387817,20.9680012025251,21.5171631387817,141936.275721006,0.0,1.0
2002-04-15,25.59,25.68,25.25,25.54,92500,21.2925059830404,21.3673917016208,21.0096043795143,21.2509028060513,111169.394616368,0.0,1.0
2002-04-16,25.85,26.11,25.4,25.6,181800,21.5088425033839,21.7251790237274,21.1344139104817,21.3008266184382,218492.929094657,0.0,1.0
2002-04-17,25.2,25.67,25.15,25.67,245700,20.9680012025251,21.359071066223,20.926398025536,21.359071066223,295289.948726937,0.0,1.0
2002-04-18,25.75,25.75,25.02,25.25,97300,21.4256361494056,21.4256361494056,20.8182297653642,21.0096043795143,116938.184823488,0.0,1.0
2002-04-19,25.45,25.75,25.38,25.75,184500,21.1760170874708,21.4256361494056,21.117772639686,21.4256361494056,221737.873586162,0.0,1.0
2002-04-22,25.4,25.61,25.3,25.5,75400,21.1344139104817,21.3091472538361,21.0512075565034,21.21762026446,90618.0795035044,0.0,1.0
2002-04-23,25.55,25.65,25.3,25.62,146900,21.2592234414491,21.3424297954274,21.0512075565034,21.3174678892339,176549.016963724,0.0,1.0
2002-04-24,25.11,25.55,25.02,25.35,100800,20.8931154839447,21.2592234414491,20.8182297653642,21.0928107334925,121144.594349513,0.0,1.0
2002-04-25,25.5,25.73,25.19,25.25,229400,21.21762026446,21.40899487861,20.9596805671273,21.0096043795143,275700.098648593,0.0,1.0
2002-04-26,25.5,25.98,25.1,25.7,111400,21.21762026446,21.6170107635557,20.8847948485469,21.3840329724165,133884.006056902,0.0,1.0
2002-04-29,25.49,25.9,25.1,25.49,107500,21.2092996290621,21.5504456803731,20.8847948485469,21.2092996290621,129196.864013617,0.0,1.0
2002-04-30,27.0,27.0,25.33,25.5,319800,22.4657155741341,22.4657155741341,21.0761694626969,21.21762026446,384345.647549346,0.0,1.0
2002-05-01,25.9,26.99,25.8,26.96,291200,21.5504456803731,22.4573949387362,21.4672393263948,22.4324330325428,349973.272565258,0.0,1.0
2002-05-02,25.6,26.07,25.26,25.9,194300,21.3008266184382,21.6918964821361,21.0179250149121,21.5504456803731,233515.820259031,0.0,1.0
2002-05-03,25.9,26.18,25.57,25.65,190300,21.5504456803731,21.7834234715122,21.2758647122448,21.3424297954274,228708.495086431,0.0,1.0
2002-05-06,26.29,26.33,25.4,26.16,157200,21.8749504608883,21.9082330024796,21.1344139104817,21.7667822007166,188927.879283169,0.0,1.0
2002-05-07,26.19,26.48,25.81,26.24,88800,21.7917441069101,22.033042533447,21.4755599617926,21.8333472838992,106722.618831713,0.0,1.0
2002-05-08,26.0,26.19,25.56,26.19,97000,21.6336520343513,21.7917441069101,21.2675440768469,21.7917441069101,116577.635435543,0.0,1.0
2002-05-09,25.85,26.13,25.69,26.0,131900,21.5088425033839,21.7418202945231,21.3757123370187,21.6336520343513,158521.547566475,0.0,1.0
2002-05-10,25.42,26.0,25.4,25.99,100900,21.1510551812773,21.6336520343513,21.1344139104817,21.6253313989535,121264.777478828,0.0,1.0
2002-05-13,25.59,26.0,25.27,25.43,67700,21.2925059830404,21.6336520343513,21.0262456503099,21.1593758166752,81363.97854625,0.0,1.0
2002-05-14,25.89,26.1,25.65,25.99,89000,21.5421250449752,21.7168583883296,21.3424297954274,21.6253313989535,106962.985090344,0.0,1.0
2002-05-15,26.0,26.15,25.8,26.03,189600,21.6336520343513,21.7584615653187,21.4672393263948,21.6586139405448,227867.213181226,0.0,1.0
2002-05-16,25.95,26.5,25.86,26.01,94700,21.5920488573622,22.0496838042427,21.5171631387817,21.6419726697492,113813.423461298,0.0,1.0
2002-05-17,25.65,26.04,24.86,25.95,94900,21.3424297954274,21.6669345759426,20.685099598999,21.5920488573622,114053.789719928,0.0,1.0
2002-05-20,25.65,26.49,25.32,25.62,97900,21.3424297954274,22.0413631688449,21.0678488272991,21.3174678892339,117659.283599378,0.0,1.0
2002-05-21,24.77,25.5,24.76,25.47,69900,20.6102138804186,21.21762026446,20.6018932450207,21.1926583582665,84008.0073911797,0.0,1.0
2002-05-22,24.97,24.97,23.56,24.76,269200,20.7766265883751,20.7766265883751,19.6034169972814,20.6018932450207,323532.98411596,0.0,1.0
2002-05-23,24.72,25.08,23.01,24.1,3041100,20.5686107034294,20.8681535777512,19.1457820504009,20.0527313087641,3654889.14559825,0.0,1.0
2002-05-24,24.4,25.14,24.1,24.73,270800,20.3023503706989,20.9180773901382,20.0527313087641,20.5769313388272,325455.914185001,0.0,1.0
2002-05-28,24.8,24.8,24.09,24.28,225200,20.635175786612,20.635175786612,20.0444106733663,20.202502745925,270652.407217364,0.0,1.0
2002-05-29,24.4,24.95,24.12,24.51,177000,20.3023503706989,20.7599853175794,20.0693725795598,20.393877360075,212724.138887537,0.0,1.0
2002-05-30,24.45,24.72,24.07,24.39,246000,20.3439535476881,20.5686107034294,20.0277694025706,20.2940297353011,295650.498114882,0.0,1.0
2002-05-31,23.74,25.0,23.73,25.0,339600,19.7531884344423,20.8015884945686,19.7448677990445,20.8015884945686,408141.907153716,0.0,1.0
2002-06-03,23.69,24.24,23.65,23.72,300400,19.7115852574532,20.1692202043337,19.6783027158619,19.7365471636467,361030.120462238,0.0,1.0
2002-06-04,24.05,24.25,23.5,23.61,238100,20.011128131775,20.1775408397315,19.5534931848945,19.6450201742706,286156.030898997,0.0,1.0
2002-06-05,23.63,24.28,23.5,24.05,204400,19.6616614450662,20.202502745925,19.5534931848945,20.011128131775,245654.316319845,0.0,1.0
2002-06-06,23.62,23.84,23.02,23.63,565800,19.6533408096684,19.8363947884206,19.1541026857988,19.6616614450662,679996.145664228,0.0,1.0
2002-06-07,23.44,23.75,23.1,23.5,141400,19.5035693725075,19.7615090698402,19.2206677689814,19.5534931848945,169938.9448514,0.0,1.0
2002-06-10,23.52,23.99,23.15,23.74,186000,19.5701344556901,19.961204319388,19.2622709459705,19.7531884344423,223540.620525887,0.0,1.0
2002-06-11,23.1,23.58,23.02,23.3,218700,19.2206677689814,19.6200582680771,19.1541026857988,19.3870804769379,262840.503811889,0.0,1.0
2002-06-12,23.0,23.55,22.43,23.1,281400,19.1374614150031,19.5950963618836,18.6631851973269,19.2206677689814,338195.325892389,0.0,1.0
2002-06-13,22.83,23.37,22.75,22.89,117200,18.99601061324,19.4453249247227,18.9294455300574,19.045934425627,140854.627557172,0.0,1.0
2002-06-14,23.79,24.13,22.25,22.9,248600,19.7947916114315,20.0776932149576,18.513413760166,19.0542550610248,298775.259477071,0.0,1.0
2002-06-17,23.16,24.13,23.12,23.85,379700,19.2705915813683,20.0776932149576,19.237309039777,19.8447154238184,456335.342009028,0.0,1.0
2002-06-18,23.39,23.71,23.01,23.25,218600,19.4619661955184,19.7282265282488,19.1457820504009,19.3454772999488,262720.320682574,0.0,1.0
2002-06-19,23.61,24.21,23.05,23.28,341900,19.6450201742706,20.1442582981402,19.1790645919922,19.3704392061423,410906.119127959,0.0,1.0
2002-06-20,23.58,24.11,23.4,23.5,182400,19.6200582680771,20.0610519441619,19.4702868309162,19.5534931848945,219214.027870547,0.0,1.0
2002-06-21,23.62,23.98,23.45,23.7,241900,19.6533408096684,19.9528836839902,19.5118900079053,19.719905892851,290722.989812967,0.0,1.0
2002-06-24,23.64,24.03,23.31,23.66,202000,19.6699820804641,19.9944868609793,19.3954011123357,19.6866233512597,242769.921216285,0.0,1.0
2002-06-25,22.73,23.91,22.41,23.7,160000,18.9128042592618,19.8946392362054,18.6465439265313,19.719905892851,192293.006903988,0.0,1.0
2002-06-26,22.43,23.13,21.78,22.36,232400,18.6631851973269,19.2456296751749,18.1223438964682,18.6049407495421,279305.592528043,0.0,1.0
2002-06-27,22.25,22.5,21.75,22.31,174800,18.513413760166,18.7214296451117,18.0973819902747,18.563337572553,210080.110042608,0.0,1.0
2002-06-28,22.33,23.49,21.8,21.87,329600,18.5799788433487,19.5451725494966,18.1389851672638,18.1972296150486,396123.594222215,0.0,1.0
2002-07-01,22.72,23.46,22.25,22.34,184500,18.9044836238639,19.5202106433032,18.513413760166,18.5882994787465,221737.873586162,0.0,1.0
2002-07-02,21.58,23.01,21.22,22.85,162200,17.9559311885116,19.1457820504009,17.6563883141898,19.0126518840357,194937.035748918,0.0,1.0
2002-07-03,21.43,21.69,20.55,21.55,101900,17.8311216575442,18.0474581778877,17.0989057425354,17.9309692823181,122466.608771977,0.0,1.0
2002-07-05,22.06,22.39,21.27,21.51,44600,18.3553216876073,18.6299026557356,17.697991491179,17.8976867407268,53601.6756744868,0.0,1.0
2002-07-08,21.3,22.3,21.27,22.18,84100,17.7229533973724,18.5550169371552,17.697991491179,18.4551693123813,101074.011753909,0.0,1.0
2002-07-09,21.13,21.72,20.52,21.35,219500,17.5815025956094,18.0724200840812,17.0739438363419,17.7645565743616,263801.968846408,0.0,1.0
2002-07-10,19.9,21.31,19.29,21.01,119900,16.5580644416766,17.7312740327703,16.0505056824091,17.4816549708354,144099.572048676,0.0,1.0
2002-07-11,17.99,19.57,16.13,19.56,1463200,14.9688230806916,16.2834834735483,13.4211848966957,16.2751628381505,1758519.54813697,0.0,1.0
2002-07-12,19.75,20.05,17.75,18.03,1004500,16.4332549107092,16.682873972644,14.7691278311437,15.0021056222829,1207239.5339691,0.0,1.0
2002-07-15,19.97,20.05,19.2,19.66,308400,16.6163088894614,16.682873972644,15.9756199638287,16.3583691921287,370644.770807437,0.0,1.0
2002-07-16,18.69,20.0,18.54,20.0,517000,15.5512675585395,16.6412707956549,15.4264580275721,16.6412707956549,621346.778558511,0.0,1.0
2002-07-17,18.02,19.55,17.66,19.04,205200,14.993784986885,16.2668422027526,14.6942421125633,15.8424897974634,246615.781354366,0.0,1.0
2002-07-18,17.26,18.36,17.26,17.91,343200,14.3614166966502,15.2766865904112,14.3614166966502,14.9022579975089,412468.499809053,0.0,1.0
2002-07-19,17.0,17.15,16.51,16.51,318500,14.1450801763066,14.269889707274,13.7373690418131,13.7373690418131,382783.266868253,0.0,1.0
2002-07-22,16.35,17.09,15.75,16.85,335100,13.6042388754479,14.2199658948871,13.1050007515782,14.0202706453392,402733.666334539,0.0,1.0
2002-07-23,15.6,16.66,15.52,16.41,341100,12.9801912206108,13.8621785727805,12.9136261374282,13.6541626878348,409944.65409344,0.0,1.0
2002-07-24,16.95,16.95,15.46,15.66,410300,14.1034769993175,14.1034769993175,12.8637023250412,13.0301150329978,493111.379579415,0.0,1.0
2002-07-25,17.06,17.9,16.9,17.05,230100,14.1950039886936,14.8939373621111,14.0618738223284,14.1866833532958,276541.380553798,0.0,1.0
2002-07-26,18.27,18.27,17.13,17.32,64100,15.2018008718307,15.2018008718307,14.2532484364784,14.4113405090371,77037.3858909104,0.0,1.0
2002-07-29,18.4,18.74,18.02,18.38,176300,15.3099691320025,15.5928707355286,14.993784986885,15.2933278612068,211882.856982332,0.0,1.0
2002-07-30,18.28,18.95,17.52,18.53,173200,15.2101215072286,15.767604078883,14.5777532169937,15.4181373921742,208157.179973567,0.0,1.0
2002-07-31,18.25,19.07,17.9,18.3,254700,15.1851596010351,15.8674517036569,14.8939373621111,15.2267627780242,306106.430365286,0.0,1.0
2002-08-01,18.0,18.72,18.0,18.55,103400,14.9771437160894,15.576229464733,14.9771437160894,15.4347786629699,124269.355711702,0.0,1.0
2002-08-02,18.2,18.63,17.8,17.95,108400,15.1435564240459,15.5013437461525,14.8107310081328,14.9355405391002,130278.512177452,0.0,1.0
2002-08-05,17.2,18.34,17.0,18.31,246800,14.3114928842632,15.2600453196155,14.1450801763066,15.235083413422,296611.963149402,0.0,1.0
2002-08-06,17.91,18.26,17.38,17.38,128600,14.9022579975089,15.1934802364329,14.4612643214241,14.4612643214241,154555.504299081,0.0,1.0
2002-08-07,17.98,18.4,17.55,17.95,137800,14.9605024452937,15.3099691320025,14.6027151231871,14.9355405391002,165612.35219606,0.0,1.0
2002-08-08,18.46,18.48,17.85,17.99,285600,15.3598929443894,15.3765342151851,14.852334185122,14.9688230806916,343243.01732362,0.0,1.0
2002-08-09,18.24,19.02,18.18,18.5,124300,15.1768389656372,15.8258485266678,15.1269151532503,15.3931754859808,149387.629738536,0.0,1.0
2002-08-12,18.53,18.68,18.16,18.47,64100,15.4181373921742,15.5429469231416,15.1102738824546,15.3682135797873,77037.3858909105,0.0,1.0
2002-08-13,18.04,18.49,17.79,18.27,113100,15.0104262576807,15.3848548505829,14.802410372735,15.2018008718307,135927.119255257,0.0,1.0
2002-08-14,18.45,18.57,17.77,17.83,124300,15.3515723089916,15.4514199337655,14.7857691019394,14.8356929143263,149387.629738536,0.0,1.0
2002-08-15,18.42,18.8,18.23,18.4,71300,15.3266104027981,15.6427945479156,15.1685183302394,15.3099691320025,85690.57120159,0.0,1.0
2002-08-16,19.27,19.38,18.01,18.38,106700,16.0338644116135,16.1253914009896,14.9854643514872,15.2933278612068,128235.398979097,0.0,1.0
2002-08-19,19.74,19.82,18.91,19.15,178900,16.4249342753114,16.491499358494,15.7343215372917,15.9340167868395,215007.618344521,0.0,1.0
2002-08-20,20.46,20.54,19.74,19.84,218900,17.0240200239549,17.0905851071375,16.4249342753114,16.5081406292896,263080.870070519,0.0,1.0
2002-08-21,20.7,20.7,19.82,20.47,132800,17.2237152735028,17.2237152735028,16.491499358494,17.0323406593528,159603.19573031,0.0,1.0
2002-08-22,20.44,20.75,20.01,20.38,252100,17.0073787531593,17.2653184504919,16.6495914310527,16.9574549407723,302981.669003096,0.0,1.0
2002-08-23,19.1,20.4,19.09,20.4,227700,15.8924136098504,16.974096211568,15.8840929744526,16.974096211568,273656.985450238,0.0,1.0
2002-08-26,19.76,19.85,18.82,19.08,114000,16.441575546107,16.5164612646875,15.6594358187112,15.8757723390547,137008.767419092,0.0,1.0
2002-08-27,19.35,19.97,19.15,19.97,204900,16.1004294947961,16.6163088894614,15.9340167868395,16.6163088894614,246255.23196642,0.0,1.0
2002-08-28,19.04,19.5,19.02,19.34,78200,15.8424897974634,16.2252390257635,15.8258485266678,16.0921088593983,93983.2071243245,0.0,1.0
2002-08-29,19.25,19.69,18.57,19.0,161500,16.0172231408178,16.3833310983222,15.4514199337655,15.8092072558721,194095.753843713,0.0,1.0
2002-08-30,19.02,19.34,18.7,19.34,273900,15.8258485266678,16.0921088593983,15.5595881939373,16.0921088593983,329181.591193764,0.0,1.0
2002-09-03,18.54,19.25,18.53,19.11,157600,15.4264580275721,16.0172231408178,15.4181373921742,15.9007342452482,189408.611800428,0.0,1.0
2002-09-04,19.3,19.4,18.65,18.65,75200,16.058826317807,16.1420326717852,15.5179850169482,15.5179850169482,90377.7132448742,0.0,1.0
2002-09-05,19.3,19.69,19.0,19.35,121400,16.058826317807,16.3833310983222,15.8092072558721,16.1004294947961,145902.318988401,0.0,1.0
2002-09-06,20.08,20.08,19.19,19.19,86900,16.7078358788375,16.7078358788375,15.9672993284308,15.9672993284308,104439.139374729,0.0,1.0
2002-09-09,19.95,20.26,19.8,19.8,97100,16.5996676186657,16.8576073159984,16.4748580876983,16.4748580876983,116697.818564858,0.0,1.0
2002-09-10,20.02,20.3,19.34,20.19,128200,16.6579120664505,16.8908898575897,16.0921088593983,16.7993628682136,154074.771781821,0.0,1.0
2002-09-11,20.1,20.69,20.08,20.29,112600,16.7244771496331,17.215394638105,16.7078358788375,16.8825692221919,135326.203608682,0.0,1.0
2002-09-12,20.0,20.19,19.83,20.19,57200,16.6412707956549,16.7993628682136,16.4998199938918,16.7993628682136,68744.7499681757,0.0,1.0
2002-09-13,20.54,20.7,19.84,19.84,125000,17.0905851071375,17.2237152735028,16.5081406292896,16.5081406292896,150228.911643741,0.0,1.0
2002-09-16,20.4,20.48,19.71,19.96,108700,16.974096211568,17.0406612947506,16.3999723691179,16.6079882540636,130639.061565397,0.0,1.0
2002-09-17,20.36,20.79,20.35,20.5,89500,16.9408136699767,17.2986009920832,16.9324930345788,17.0573025655462,107563.900736918,0.0,1.0
2002-09-18,20.4,20.86,20.18,20.4,56200,16.974096211568,17.356845439868,16.7910422328158,16.974096211568,67542.9186750257,0.0,1.0
2002-09-19,19.9,20.52,19.9,20.52,93700,16.5580644416766,17.0739438363419,16.5580644416766,17.0739438363419,112611.592168148,0.0,1.0
2002-09-20,20.14,20.69,19.95,20.41,165600,16.7577596912245,17.215394638105,16.5996676186657,16.9824168469658,199023.262145627,0.0,1.0
2002-09-23,18.68,20.15,18.5,20.15,224600,15.5429469231416,16.7660803266223,15.3931754859808,16.7660803266223,269931.308441474,0.0,1.0
2002-09-24,19.13,19.24,18.42,18.6,160500,15.9173755160439,16.00890250542,15.3266104027981,15.476381839959,192893.922550563,0.0,1.0
2002-09-25,19.86,20.0,19.24,19.24,109400,16.5247819000853,16.6412707956549,16.00890250542,16.00890250542,131480.343470602,0.0,1.0
2002-09-26,20.43,20.43,19.69,19.95,126700,16.9990581177615,16.9990581177615,16.3833310983222,16.5996676186657,152272.024842095,0.0,1.0
2002-09-27,19.91,20.68,19.88,20.3,137800,16.5663850770744,17.2070740027071,16.5414231708809,16.8908898575897,165612.35219606,0.0,1.0
2002-09-30,20.15,20.15,19.51,19.85,155000,16.7660803266223,16.7660803266223,16.2335596611613,16.5164612646875,186283.850438238,0.0,1.0
2002-10-01,21.23,21.51,20.0,20.0,262400,17.6647089495876,17.8976867407268,16.6412707956549,16.6412707956549,315360.531322542,0.0,1.0
2002-10-02,21.52,21.83,21.3,21.43,176100,17.9060073761246,18.1639470734573,17.7229533973724,17.8311216575442,211642.490723703,0.0,1.0
2002-10-03,20.72,21.69,20.52,21.6,92100,17.2403565442984,18.0474581778877,17.0739438363419,17.9725724593073,110688.662099109,0.0,1.0
2002-10-04,20.84,21.15,20.52,20.9,96600,17.3402041690724,17.598143866405,17.0739438363419,17.3901279814593,116096.902918283,0.0,1.0
2002-10-07,20.86,21.0,20.63,20.76,67700,17.356845439868,17.4733343354376,17.165470825718,17.2736390858898,81363.9785462502,0.0,1.0
2002-10-08,20.69,20.85,19.76,20.62,170400,17.215394638105,17.3485248044702,16.441575546107,17.1571501903202,204792.052352747,0.0,1.0
2002-10-09,19.88,20.75,19.88,20.59,156900,16.5414231708809,17.2653184504919,16.5414231708809,17.1321882841267,188567.329895224,0.0,1.0
2002-10-10,20.27,20.5,19.81,20.24,110500,16.8659279513962,17.0573025655462,16.4831787230961,16.8409660452027,132802.357893067,0.0,1.0
2002-10-11,20.94,21.21,20.03,20.03,211300,17.4234105230506,17.648067678792,16.6662327018484,16.6662327018484,253946.95224258,0.0,1.0
2002-10-14,20.56,21.1,20.46,21.0,298700,17.1072263779332,17.5565406894159,17.0240200239549,17.4733343354376,358987.007263883,0.0,1.0
2002-10-15,20.73,21.25,20.46,20.46,227500,17.2486771796963,17.6813502203833,17.0240200239549,17.0240200239549,273416.619191608,0.0,1.0
2002-10-16,20.49,21.45,20.39,20.73,161900,17.0489819301484,17.8477629283398,16.9657755761701,17.2486771796963,194576.486360973,0.0,1.0
2002-10-17,18.78,21.4,18.57,20.45,447600,15.6261532771199,17.8061597513507,15.4514199337655,17.0156993885571,537939.686813908,0.0,1.0
2002-10-18,18.63,19.02,18.02,18.98,248500,15.5013437461525,15.8258485266678,14.993784986885,15.7925659850765,298655.076347757,0.0,1.0
2002-10-21,18.46,18.65,18.0,18.65,199800,15.3598929443894,15.5179850169482,14.9771437160894,15.5179850169482,240125.892371356,0.0,1.0
2002-10-22,18.3,18.66,18.02,18.65,136900,15.2267627780242,15.526305652346,14.993784986885,15.5179850169482,164530.704032225,0.0,1.0
2002-10-23,19.26,19.74,18.07,18.3,373200,16.0255437762156,16.4249342753114,15.0353881638742,15.2267627780242,448523.438603554,0.0,1.0
2002-10-24,19.22,20.0,19.2,19.5,402600,15.9922612346243,16.6412707956549,15.9756199638287,16.2252390257635,483857.278622161,0.0,1.0
2002-10-25,19.48,20.0,19.2,19.39,308500,16.2085977549678,16.6412707956549,15.9756199638287,16.1337120363874,370764.953936753,0.0,1.0
2002-10-28,19.55,19.89,19.3,19.59,131500,16.2668422027526,16.5497438062788,16.058826317807,16.3001247443439,158040.815049216,0.0,1.0
2002-10-29,19.67,19.93,19.4,19.41,107200,16.3666898275266,16.5830263478701,16.1420326717852,16.150353307183,128836.314625672,0.0,1.0
2002-10-30,20.07,20.17,19.55,19.56,89700,16.6995152434397,16.7827215974179,16.2668422027526,16.2751628381505,107804.266995548,0.0,1.0
2002-10-31,19.58,20.45,19.55,20.0,110000,16.2918041089461,17.0156993885571,16.2668422027526,16.6412707956549,132201.442246492,0.0,1.0
2002-11-01,20.24,20.43,19.6,19.8,152100,16.8409660452027,16.9990581177615,16.3084453797418,16.4748580876983,182798.539688104,0.0,1.0
2002-11-04,20.09,21.03,20.09,20.35,261200,16.7161565142353,17.4982962416311,16.7161565142353,16.9324930345788,313918.333770761,0.0,1.0
2002-11-05,20.0,20.36,19.9,20.11,182000,16.6412707956549,16.9408136699767,16.5580644416766,16.732797785031,218733.295353286,0.0,1.0
2002-11-06,19.97,20.3,19.82,19.9,221300,16.6163088894614,16.8908898575897,16.491499358494,16.5580644416766,265965.265174079,0.0,1.0
2002-11-07,19.99,20.09,19.8,20.09,147100,16.632950160257,16.7161565142353,16.4748580876983,16.7161565142353,176789.383222355,0.0,1.0
2002-11-08,19.52,20.05,19.09,19.99,100200,16.2418802965592,16.682873972644,15.8840929744526,16.632950160257,120423.495573622,0.0,1.0
2002-11-11,19.01,19.76,18.99,19.6,78700,15.81752789127,16.441575546107,15.8008866204743,16.3084453797418,94584.1227708989,0.0,1.0
2002-11-12,19.3,19.72,19.0,19.47,138900,16.058826317807,16.4082930045157,15.8092072558721,16.20027711957,166934.366618524,0.0,1.0
2002-11-13,19.82,20.05,19.0,19.25,84900,16.491499358494,16.682873972644,15.8092072558721,16.0172231408178,102035.476788429,0.0,1.0
2002-11-14,20.44,20.44,19.35,19.7,133300,17.0073787531593,17.0073787531593,16.1004294947961,16.39165173372,160204.111376885,0.0,1.0
2002-11-15,19.72,20.47,19.69,20.36,90400,16.4082930045157,17.0323406593528,16.3833310983222,16.9408136699767,108645.548900753,0.0,1.0
2002-11-18,19.95,20.26,19.62,19.81,196700,16.5996676186657,16.8576073159984,16.3250866505374,16.4831787230961,236400.215362591,0.0,1.0
2002-11-19,19.43,20.0,19.42,19.9,129700,16.1669945779787,16.6412707956549,16.1586739425809,16.5580644416766,155877.518721546,0.0,1.0
2002-11-20,19.95,20.0,19.43,19.43,176600,16.5996676186657,16.6412707956549,16.1669945779787,16.1669945779787,212243.406370277,0.0,1.0
2002-11-21,19.69,20.0,19.6,19.95,143000,16.3833310983222,16.6412707956549,16.3084453797418,16.5996676186657,171861.87492044,0.0,1.0
2002-11-22,19.25,19.85,18.96,19.8,207100,16.0172231408178,16.5164612646875,15.7759247142808,16.4748580876983,248899.26081135,0.0,1.0
2002-11-25,19.74,19.94,19.19,19.4,166300,16.4249342753114,16.5913469832679,15.9672993284308,16.1420326717852,199864.544050832,0.0,1.0
2002-11-26,19.33,19.7,18.85,19.62,201400,16.0837882240004,16.39165173372,15.6843977249047,16.3250866505374,242048.822440396,0.0,1.0
2002-11-27,19.57,19.69,19.0,19.5,87600,16.2834834735483,16.3833310983222,15.8092072558721,16.2252390257635,105280.421279933,0.0,1.0
2002-11-29,19.04,19.61,19.02,19.59,47100,15.8424897974634,16.3167660151396,15.8258485266678,16.3001247443439,56606.2539073617,0.0,1.0
2002-12-02,19.24,19.69,19.1,19.13,107400,16.00890250542,16.3833310983222,15.8924136098504,15.9173755160439,129076.680884302,0.0,1.0
2002-12-03,19.16,19.6,19.1,19.36,97700,15.9423374222374,16.3084453797418,15.8924136098504,16.1087501301939,117418.917340748,0.0,1.0
2002-12-04,19.24,19.63,18.89,19.09,111500,16.00890250542,16.3334072859353,15.717680266496,15.8840929744526,134004.189186217,0.0,1.0
2002-12-05,19.0,19.33,18.89,19.15,74700,15.8092072558721,16.0837882240004,15.717680266496,15.9340167868395,89776.7975982997,0.0,1.0
2002-12-06,18.93,19.22,18.74,18.9,104400,15.7509628080873,15.9922612346243,15.5928707355286,15.7260009018938,125471.187004853,0.0,1.0
2002-12-09,18.1,19.1,17.96,19.09,256600,15.0603500700677,15.8924136098504,14.9438611744981,15.8840929744526,308389.90982227,0.0,1.0
2002-12-10,18.84,18.97,18.0,18.2,231500,15.6760770895069,15.7842453496786,14.9771437160894,15.1435564240459,278223.944364208,0.0,1.0
2002-12-11,18.62,18.82,18.4,18.65,68500,15.4930231107547,15.6594358187112,15.3099691320025,15.5179850169482,82325.4435807699,0.0,1.0
2002-12-12,18.59,18.85,18.42,18.85,104700,15.4680612045612,15.6843977249047,15.3266104027981,15.6843977249047,125831.736392797,0.0,1.0
2002-12-13,18.34,18.65,18.28,18.53,257000,15.2600453196155,15.5179850169482,15.2101215072286,15.4181373921742,308870.642339531,0.0,1.0
2002-12-16,18.88,18.96,18.36,18.36,153800,15.7093596310982,15.7759247142808,15.2766865904112,15.2766865904112,184841.652886459,0.0,1.0
2002-12-17,19.13,19.6,18.85,19.0,189900,15.9173755160439,16.3084453797418,15.6843977249047,15.8092072558721,228227.762569171,0.0,1.0
2002-12-18,19.14,19.49,18.94,19.39,128200,15.9256961514417,16.2169183903657,15.7592834434852,16.1337120363874,154074.771781821,0.0,1.0
2002-12-19,19.09,19.43,19.0,19.4,74000,15.8840929744526,16.1669945779787,15.8092072558721,16.1420326717852,88935.5156930944,0.0,1.0
2002-12-20,19.09,19.5,18.86,19.38,164100,15.8840929744526,16.2252390257635,15.6927183603025,16.1253914009896,197220.515205903,0.0,1.0
2002-12-23,19.39,19.45,18.9,18.91,131000,16.1337120363874,16.1836358487744,15.7260009018938,15.7343215372917,157439.89940264,0.0,1.0
2002-12-24,19.29,19.41,18.97,19.15,19700,16.0505056824091,16.150353307183,15.7842453496786,15.9340167868395,23676.0764750536,0.0,1.0
2002-12-26,19.29,19.54,19.2,19.27,57100,16.0505056824091,16.2585215673548,15.9756199638287,16.0338644116135,68624.5668388609,0.0,1.0
2002-12-27,19.31,19.62,19.11,19.55,85900,16.0671469532048,16.3250866505374,15.9007342452482,16.2668422027526,103237.308081579,0.0,1.0
2002-12-30,18.99,19.63,18.75,19.15,83600,15.8008866204743,16.3334072859353,15.6011913709264,15.9340167868395,100473.096107334,0.0,1.0
2002-12-31,19.59,20.04,18.97,19.29,202100,16.3001247443439,16.6745533372462,15.7842453496786,16.0505056824091,242890.104345601,0.0,1.0
2003-01-02,19.95,20.24,19.39,19.55,257300,16.5996676186657,16.8409660452027,16.1337120363874,16.2668422027526,309231.191727477,0.0,1.0
2003-01-03,20.0,20.25,19.66,19.96,273300,16.6412707956549,16.8492866806006,16.3583691921287,16.6079882540636,328460.492417874,0.0,1.0
2003-01-06,20.65,20.98,20.0,20.0,210900,17.1821120965137,17.456693064642,16.6412707956549,16.6412707956549,253466.219725319,0.0,1.0
2003-01-07,20.74,20.92,19.71,20.79,181300,17.2569978150941,17.406769252255,16.3999723691179,17.2986009920832,217892.013448082,0.0,1.0
2003-01-08,18.21,18.85,17.02,17.1,1887200,15.1518770594438,15.6843977249047,14.1617214471023,14.2282865302849,2268096.01643254,0.0,1.0
2003-01-09,17.81,18.45,17.8,18.1,719700,14.8190516435307,15.3515723089916,14.8107310081328,15.0603500700677,864957.98168,0.0,1.0
2003-01-10,17.2,18.05,17.05,18.05,397600,14.3114928842632,15.0187468930785,14.1866833532958,15.0187468930785,477848.12215641,0.0,1.0
2003-01-13,17.45,17.92,16.96,17.0,333200,14.5195087692089,14.9105786329068,14.1117976347153,14.1450801763066,400450.186877555,0.0,1.0
2003-01-14,17.28,17.6,17.12,17.45,318900,14.3780579674458,14.6443183001763,14.2449278010806,14.5195087692089,383263.999385512,0.0,1.0
2003-01-15,16.3,17.45,16.25,17.45,420700,13.5626356984587,14.5195087692089,13.5210325214696,14.5195087692089,505610.425028175,0.0,1.0
2003-01-16,16.05,16.8,15.85,16.55,311400,13.354619813513,13.9786674683501,13.1882071055565,13.7706515834044,374250.264686888,0.0,1.0
2003-01-17,16.25,16.43,15.9,15.9,241500,13.5210325214696,13.6708039586305,13.2298102825456,13.2298102825456,290242.257295707,0.0,1.0
2003-01-21,16.3,16.63,16.25,16.25,219600,13.5626356984587,13.837216666587,13.5210325214696,13.5210325214696,263922.151975724,0.0,1.0
2003-01-22,15.82,16.3,15.6,16.2,386400,13.163245199363,13.5626356984587,12.9801912206108,13.4794293444804,464387.611673132,0.0,1.0
2003-01-23,16.0,16.18,15.57,15.85,378400,13.3130166365239,13.4627880736848,12.9552293144173,13.1882071055565,454772.961327932,0.0,1.0
2003-01-24,15.75,16.09,15.32,15.91,360600,13.1050007515782,13.3879023551043,12.7472134294716,13.2381309179434,433380.364309864,0.0,1.0
2003-01-27,15.02,15.77,14.72,15.74,278400,12.4975943675368,13.1216420223739,12.247975305602,13.0966801161804,334589.83201294,0.0,1.0
2003-01-28,14.64,15.03,14.6,15.03,327900,12.1814102224194,12.5059150029346,12.1481276808281,12.5059150029346,394080.48102386,0.0,1.0
2003-01-29,14.64,15.03,14.6,15.03,460900,12.1814102224194,12.5059150029346,12.1481276808281,12.5059150029346,553924.0430128,0.0,1.0
2003-01-30,14.38,14.65,14.34,14.52,705500,11.9650737020759,12.1897308578172,11.9317911604845,12.0815625976454,847891.97731727,0.0,1.0
2003-01-31,14.63,14.93,14.35,14.45,183600,12.1730895870215,12.4227086489564,11.9401117958824,12.0233181498606,220656.225422327,0.0,1.0
2003-02-03,14.5,15.35,14.41,14.65,187800,12.0649213268498,12.7721753356651,11.9900356082693,12.1897308578172,225703.916853556,0.0,1.0
2003-02-04,14.46,14.7,14.31,14.6,262400,12.0316387852585,12.2313340348063,11.9068292542911,12.1481276808281,315360.53132254,0.0,1.0
2003-02-05,14.39,14.66,14.35,14.45,101700,11.9733943374737,12.198051493215,11.9401117958824,12.0233181498606,122226.242513347,0.0,1.0
2003-02-06,14.34,14.51,14.02,14.46,121600,11.9317911604845,12.0732419622476,11.6655308277541,12.0316387852585,146142.685247032,0.0,1.0
2003-02-07,13.95,15.5,13.95,14.37,187900,11.6072863799693,12.8969848666325,11.6072863799693,11.956753066678,225824.099982871,0.0,1.0
2003-02-10,14.0,14.1,13.54,13.92,373600,11.6488895569584,11.7320959109367,11.2661403286583,11.5823244737758,449004.171120813,0.0,1.0
2003-02-11,14.36,14.55,13.02,13.4,632000,11.9484324312802,12.1065245038389,10.8334672879713,11.1496514330888,759557.377270753,0.0,1.0
2003-02-12,14.38,15.14,14.06,15.0,339700,11.9650737020759,12.5974419923107,11.6988133693454,12.4809530967412,408262.090283028,0.0,1.0
2003-02-13,14.21,15.09,14.08,15.08,484300,11.8236229003128,12.5558388153216,11.715454640141,12.5475181799238,582046.895272509,0.0,1.0
2003-02-14,14.18,14.69,14.15,14.65,260300,11.7986609941193,12.2230133994085,11.7736990879258,12.1897308578172,312836.685606926,0.0,1.0
2003-02-18,14.67,14.78,14.1,14.1,153600,12.2063721286128,12.2978991179889,11.7320959109367,11.7320959109367,184601.286627829,0.0,1.0
2003-02-19,14.41,14.75,14.15,14.55,174800,11.9900356082693,12.2729372117955,11.7736990879258,12.1065245038389,210080.110042608,0.0,1.0
2003-02-20,14.46,14.98,14.4,14.4,95800,12.0316387852585,12.4643118259455,11.9817149728715,11.9817149728715,115135.437883763,0.0,1.0
2003-02-21,14.81,14.83,14.35,14.4,95400,12.3228610241824,12.3395022949781,11.9401117958824,11.9817149728715,114654.705366503,0.0,1.0
2003-02-24,14.43,15.24,14.1,14.81,204800,12.006676879065,12.680648346289,11.7320959109367,12.3228610241824,246135.048837105,0.0,1.0
2003-02-25,15.02,15.08,14.29,14.3,185900,12.4975943675368,12.5475181799238,11.8901879834954,11.8985086188932,223420.437396571,0.0,1.0
2003-02-26,14.55,15.23,14.5,15.18,115400,12.1065245038389,12.6723277108912,12.0649213268498,12.630724533902,138691.331229502,0.0,1.0
2003-02-27,14.95,15.2,14.55,14.65,151800,12.439349919752,12.6473658046977,12.1065245038389,12.1897308578172,182437.990300159,0.0,1.0
2003-02-28,15.2,15.24,14.88,14.97,134300,12.6473658046977,12.680648346289,12.3811054719672,12.4559911905477,161405.942670035,0.0,1.0
2003-03-03,14.81,15.48,14.76,15.25,184500,12.3228610241824,12.8803435958369,12.2812578471933,12.6889689816868,221737.873586162,0.0,1.0
2003-03-04,14.86,15.02,14.8,14.8,128500,12.3644642011716,12.4975943675368,12.3145403887846,12.3145403887846,154435.321169765,0.0,1.0
2003-03-05,14.83,14.96,14.74,14.82,93600,12.3395022949781,12.4476705551498,12.2646165763976,12.3311816595803,112491.409038833,0.0,1.0
2003-03-06,14.83,15.0,14.67,14.8,197900,12.3395022949781,12.4809530967412,12.2063721286128,12.3145403887846,237842.41291437,0.0,1.0
2003-03-07,14.81,14.87,14.65,14.75,166900,12.3228610241824,12.3727848365694,12.1897308578172,12.2729372117955,200585.642826723,0.0,1.0
2003-03-10,14.63,15.04,14.61,14.85,177900,12.1730895870215,12.5142356383325,12.1564483162259,12.3561435657737,213805.787051373,0.0,1.0
2003-03-11,14.88,15.47,14.63,14.65,398000,12.3811054719672,12.872022960439,12.1730895870215,12.1897308578172,478328.854673672,0.0,1.0
2003-03-12,15.02,15.19,14.8,14.92,262800,12.4975943675368,12.6390451692999,12.3145403887846,12.4143880135585,315841.263839801,0.0,1.0
2003-03-13,15.23,15.29,15.08,15.11,219900,12.6723277108912,12.7222515232781,12.5475181799238,12.5724800861173,264282.701363669,0.0,1.0
2003-03-14,14.94,15.26,14.93,15.25,273500,12.4310292843542,12.6972896170847,12.4227086489564,12.6889689816868,328700.858676505,0.0,1.0
2003-03-17,15.9,15.98,14.92,14.92,304700,13.2298102825456,13.2963753657282,12.4143880135585,12.4143880135585,366197.995022783,0.0,1.0
2003-03-18,16.0,16.77,15.42,15.95,233200,13.3130166365239,13.9537055621566,12.8304197834499,13.2714134595348,280267.057562563,0.0,1.0
2003-03-19,16.09,16.34,15.85,15.9,328400,13.3879023551043,13.59591824005,13.1882071055565,13.2298102825456,394681.396670437,0.0,1.0
2003-03-20,16.22,16.5,15.87,15.95,143800,13.4960706152761,13.7290484064153,13.2048483763521,13.2714134595348,172823.339954959,0.0,1.0
2003-03-21,16.4,16.46,16.02,16.06,162200,13.645842052437,13.695765864824,13.3296579073196,13.3629404489109,194937.035748918,0.0,1.0
2003-03-24,15.98,16.49,15.96,16.26,170000,13.2963753657282,13.7207277710174,13.2797340949326,13.5293531568674,204311.319835488,0.0,1.0
2003-03-25,16.51,16.64,16.03,16.03,184900,13.7373690418131,13.8455373019849,13.3379785427174,13.3379785427174,222218.606103421,0.0,1.0
2003-03-26,16.3,16.76,16.24,16.65,133700,13.5626356984587,13.9453849267588,13.5127118860718,13.8538579373827,160684.843894145,0.0,1.0
2003-03-27,16.46,16.6,16.19,16.23,110900,13.695765864824,13.8122547603935,13.4711087090826,13.5043912506739,133283.090410326,0.0,1.0
2003-03-28,16.66,16.76,16.39,16.54,107100,13.8621785727805,13.9453849267588,13.6375214170392,13.7623309480066,128716.131496357,0.0,1.0
2003-03-31,16.41,16.88,16.32,16.65,171500,13.6541626878348,14.0452325515327,13.5792769692544,13.8538579373827,206114.066775213,0.0,1.0
2003-04-01,16.699,16.8,16.46,16.61,258300,13.894629050832,13.9786674683501,13.695765864824,13.8205753957914,310433.023020627,0.0,1.0
2003-04-02,16.93,17.12,16.65,16.65,79600,14.0868357285218,14.2449278010806,13.8538579373827,13.8538579373827,95665.7709347345,0.0,1.0
2003-04-03,16.99,17.17,16.85,16.9,92900,14.1367595409088,14.2865309780697,14.0202706453392,14.0618738223284,111650.127133628,0.0,1.0
2003-04-04,16.82,17.06,16.82,16.9,93800,13.9953087391457,14.1950039886936,13.9953087391457,14.0618738223284,112731.775297463,0.0,1.0
2003-04-07,16.97,17.5,16.84,17.07,131100,14.1201182701132,14.561111946198,14.0119500099414,14.2033246240914,157560.082531955,0.0,1.0
2003-04-08,16.99,17.28,16.93,16.96,185800,14.1367595409088,14.3780579674458,14.0868357285218,14.1117976347153,223300.254267257,0.0,1.0
2003-04-09,17.04,17.3,16.901,17.13,78100,14.1783627178979,14.3946992382415,14.0627058858681,14.2532484364784,93863.0239950096,0.0,1.0
2003-04-10,17.0,17.2,16.8,17.08,174300,14.1450801763066,14.3114928842632,13.9786674683501,14.2116452594893,209479.194396033,0.0,1.0
2003-04-11,16.87,17.18,16.87,16.99,383900,14.0369119161349,14.2948516134675,14.0369119161349,14.1367595409088,461383.033440256,0.0,1.0
2003-04-14,17.04,17.36,16.85,16.97,91300,14.1783627178979,14.4446230506284,14.0202706453392,14.1201182701132,109727.197064589,0.0,1.0
2003-04-15,17.08,17.21,16.9,17.01,91100,14.2116452594893,14.319813519661,14.0618738223284,14.1534008117045,109486.830805958,0.0,1.0
2003-04-16,17.13,17.32,16.78,17.17,94000,14.2532484364784,14.4113405090371,13.9620261975544,14.2865309780697,112972.141556093,0.0,1.0
2003-04-17,17.17,17.48,17.11,17.45,59600,14.2865309780697,14.5444706754024,14.2366071656827,14.5195087692089,71629.1450717356,0.0,1.0
2003-04-21,17.0,17.24,17.0,17.24,153300,14.1450801763066,14.3447754258545,14.1450801763066,14.3447754258545,184240.737239884,0.0,1.0
2003-04-22,17.03,17.05,16.72,16.95,183500,14.1700420825001,14.1866833532958,13.9121023851675,14.1034769993175,220536.042293012,0.0,1.0
2003-04-23,17.25,17.43,16.89,17.04,149400,14.3530960612523,14.5028674984132,14.0535531869305,14.1783627178979,179553.595196599,0.0,1.0
2003-04-24,17.67,18.55,17.32,17.42,195500,14.7025627479611,15.4347786629699,14.4113405090371,14.4945468630154,234958.01781081,0.0,1.0
2003-04-25,17.89,18.0,17.59,17.67,63900,14.8856167267133,14.9771437160894,14.6359976647785,14.7025627479611,76797.0196322802,0.0,1.0
2003-04-28,17.7,18.06,17.42,17.98,136700,14.7275246541546,15.0270675284763,14.4945468630154,14.9605024452937,164290.337773595,0.0,1.0
2003-04-29,17.46,17.75,17.45,17.7,91800,14.5278294046067,14.7691278311437,14.5195087692089,14.7275246541546,110328.112711163,0.0,1.0
2003-04-30,17.4,17.58,17.24,17.45,115400,14.4779055922197,14.6276770293806,14.3447754258545,14.5195087692089,138691.331229502,0.0,1.0
2003-05-01,17.32,17.51,17.13,17.42,119600,14.4113405090371,14.5694325815958,14.2532484364784,14.4945468630154,143739.022660731,0.0,1.0
2003-05-02,17.59,17.72,17.27,17.27,147500,14.6359976647785,14.7441659249502,14.369737332048,14.369737332048,177270.115739614,0.0,1.0
2003-05-05,17.08,17.71,16.89,17.6,138800,14.2116452594893,14.7358452895524,14.0535531869305,14.6443183001763,166814.183489209,0.0,1.0
2003-05-06,17.5,17.53,17.07,17.07,117300,14.561111946198,14.5860738523915,14.2033246240914,14.2033246240914,140974.810686487,0.0,1.0
2003-05-07,17.56,17.7,17.34,17.54,90200,14.611035758585,14.7275246541546,14.4279817798328,14.5943944877893,108405.182642123,0.0,1.0
2003-05-08,17.071,17.57,17.071,17.37,84100,14.2041566876312,14.6193563939828,14.2041566876312,14.4529436860263,101074.011753909,0.0,1.0
2003-05-09,17.41,17.46,17.169,17.17,75800,14.4862262276176,14.5278294046067,14.2856989145299,14.2865309780697,91098.8120207642,0.0,1.0
2003-05-12,18.15,18.15,17.45,17.49,250200,15.1019532470568,15.1019532470568,14.5195087692089,14.5527913108002,300698.189546112,0.0,1.0
2003-05-13,18.17,18.41,18.08,18.2,171300,15.1185945178525,15.3182897674003,15.043708799272,15.1435564240459,205873.700516582,0.0,1.0
2003-05-14,18.01,18.5,18.0,18.1,86500,14.9854643514872,15.3931754859808,14.9771437160894,15.0603500700677,103958.406857469,0.0,1.0
2003-05-15,18.07,18.215,17.92,17.96,135900,15.0353881638742,15.1560373771427,14.9105786329068,14.9438611744981,163328.872739075,0.0,1.0
2003-05-16,17.99,18.2,17.77,17.87,111000,14.9688230806916,15.1435564240459,14.7857691019394,14.8689754559176,133403.273539641,0.0,1.0
2003-05-19,17.91,18.23,17.56,18.04,285100,14.9022579975089,15.1685183302394,14.611035758585,15.0104262576807,342642.101677045,0.0,1.0
2003-05-20,17.74,18.1,17.55,17.9,195500,14.7608071957459,15.0603500700677,14.6027151231871,14.8939373621111,234958.01781081,0.0,1.0
2003-05-21,18.04,18.29,17.62,17.8,101800,15.0104262576807,15.2184421426264,14.6609595709719,14.8107310081328,122346.425642662,0.0,1.0
2003-05-22,18.31,18.43,18.0,18.07,75400,15.235083413422,15.334931038196,14.9771437160894,15.0353881638742,90618.0795035046,0.0,1.0
2003-05-23,18.26,18.49,18.13,18.31,139500,15.1934802364329,15.3848548505829,15.0853119762611,15.235083413422,167655.465394415,0.0,1.0
2003-05-27,18.86,18.89,18.18,18.27,136000,15.6927183603025,15.717680266496,15.1269151532503,15.2018008718307,163449.05586839,0.0,1.0
2003-05-28,19.04,19.44,18.85,18.98,152300,15.8424897974634,16.1753152133765,15.6843977249047,15.7925659850765,183038.905946734,0.0,1.0
2003-05-29,19.04,19.32,18.92,19.07,162200,15.8424897974634,16.0754675886026,15.7426421726895,15.8674517036569,194937.035748919,0.0,1.0
2003-05-30,19.55,19.65,18.61,18.75,254200,16.2668422027526,16.3500485567309,15.4847024753569,15.6011913709264,305505.514718712,0.0,1.0
2003-06-02,19.5,19.95,19.5,19.87,237100,16.2252390257635,16.5996676186657,16.2252390257635,16.5331025354831,284954.199605848,0.0,1.0
2003-06-03,19.11,19.58,19.06,19.5,164300,15.9007342452482,16.2918041089461,15.8591310682591,16.2252390257635,197460.881464533,0.0,1.0
2003-06-04,19.37,19.66,19.05,19.22,159400,16.1170707655917,16.3583691921287,15.8508104328613,15.9922612346243,191571.908128099,0.0,1.0
2003-06-05,19.7,19.7,19.3,19.4,78600,16.39165173372,16.39165173372,16.058826317807,16.1420326717852,94463.9396415845,0.0,1.0
2003-06-06,19.87,20.17,19.39,19.73,92900,16.5331025354831,16.7827215974179,16.1337120363874,16.4166136399135,111650.127133628,0.0,1.0
2003-06-09,19.56,20.19,19.47,20.19,82100,16.2751628381505,16.7993628682136,16.20027711957,16.7993628682136,98670.3491676087,0.0,1.0
2003-06-10,20.02,20.18,19.589,19.62,106700,16.6579120664505,16.7910422328158,16.2992926808042,16.3250866505374,128235.398979097,0.0,1.0
2003-06-11,20.31,20.39,19.7,19.97,158100,16.8992104929875,16.9657755761701,16.39165173372,16.6163088894614,190009.527447004,0.0,1.0
2003-06-12,20.459,20.83,20.1,20.5,194900,17.0231879604151,17.3318835336745,16.7244771496331,17.0573025655462,234236.919034921,0.0,1.0
2003-06-13,20.4,20.49,20.12,20.4,196800,16.974096211568,17.0489819301484,16.7411184204288,16.974096211568,236520.398491905,0.0,1.0
2003-06-16,20.7,20.95,20.34,20.4,187300,17.2237152735028,17.4317311584485,16.924172399181,16.974096211568,225103.001206981,0.0,1.0
2003-06-17,20.7,20.89,20.38,20.89,62300,17.2237152735028,17.3818073460615,16.9574549407723,17.3818073460615,74874.0895632404,0.0,1.0
2003-06-18,20.83,20.98,20.6,20.61,190100,17.3318835336745,17.456693064642,17.1405089195245,17.1488295549223,228468.128827802,0.0,1.0
2003-06-19,20.02,21.0,19.9,20.75,330100,16.6579120664505,17.4733343354376,16.5580644416766,17.2653184504919,396724.509868791,0.0,1.0
2003-06-20,19.94,20.57,19.761,19.84,115400,16.5913469832679,17.115547013331,16.4424076096468,16.5081406292896,138691.331229502,0.0,1.0
2003-06-23,19.7,20.23,19.47,20.0,185100,16.39165173372,16.8326454098049,16.20027711957,16.6412707956549,222458.972362052,0.0,1.0
2003-06-24,19.71,20.18,19.63,19.7,109700,16.3999723691179,16.7910422328158,16.3334072859353,16.39165173372,131840.892858547,0.0,1.0
2003-06-25,18.67,18.72,17.76,18.65,784100,15.5346262877438,15.576229464733,14.7774484665415,15.5179850169482,942355.916958859,0.0,1.0
2003-06-26,18.92,18.929,18.27,18.57,181400,15.7426421726895,15.7501307445475,15.2018008718307,15.4514199337655,218012.196577397,0.0,1.0
2003-06-27,18.78,19.57,18.52,18.66,143700,15.6261532771199,16.2834834735483,15.4098167567764,15.526305652346,172703.156825645,0.0,1.0
2003-06-30,18.39,19.25,18.245,18.87,263800,15.3016484966047,16.0172231408178,15.1809992833362,15.7010389957004,317043.09513295,0.0,1.0
2003-07-01,18.21,18.51,18.2,18.38,245000,15.1518770594438,15.4014961213786,15.1435564240459,15.2933278612068,294448.666821731,0.0,1.0
2003-07-02,18.37,18.66,18.21,18.36,210200,15.285007225809,15.526305652346,15.1518770594438,15.2766865904112,252624.937820115,0.0,1.0
2003-07-03,18.39,18.5,18.12,18.35,123400,15.3016484966047,15.3931754859808,15.0769913408633,15.2683659550133,148305.9815747,0.0,1.0
2003-07-07,19.17,19.211,18.31,18.54,184600,15.9506580576352,15.9847726627663,15.235083413422,15.4264580275721,221858.056715476,0.0,1.0
2003-07-08,19.2,19.35,18.94,19.13,266500,15.9756199638287,16.1004294947961,15.7592834434852,15.9173755160439,320288.039624455,0.0,1.0
2003-07-09,19.13,19.3,18.85,19.19,166400,15.9173755160439,16.058826317807,15.6843977249047,15.9672993284308,199984.727180148,0.0,1.0
2003-07-10,18.65,19.15,18.54,19.13,95600,15.5179850169482,15.9340167868395,15.4264580275721,15.9173755160439,114895.071625133,0.0,1.0
2003-07-11,19.09,19.1,18.649,18.83,176300,15.8840929744526,15.8924136098504,15.5171529534084,15.6677564541091,211882.856982332,0.0,1.0
2003-07-14,19.09,19.5,18.89,19.1,167700,15.8840929744526,16.2252390257635,15.717680266496,15.8924136098504,201547.107861242,0.0,1.0
2003-07-15,18.95,19.5,18.75,19.1,94000,15.767604078883,16.2252390257635,15.6011913709264,15.8924136098504,112972.141556093,0.0,1.0
2003-07-16,18.45,19.05,18.15,18.941,48100,15.3515723089916,15.8508104328613,15.1019532470568,15.7601155070249,57808.0852005115,0.0,1.0
2003-07-17,18.53,19.46,18.15,18.361,322400,15.4181373921742,16.1919564841722,15.1019532470568,15.277518653951,387470.408911537,0.0,1.0
2003-07-18,19.18,19.3,18.5,18.51,371000,15.958978693033,16.058826317807,15.3931754859808,15.4014961213786,445879.409758623,0.0,1.0
2003-07-21,19.88,19.88,19.1899,19.23,322400,16.5414231708809,16.5414231708809,15.9672161220769,16.0005818700222,387470.408911537,0.0,1.0
2003-07-22,20.06,20.48,19.7,19.8,339800,16.6911946080418,17.0406612947506,16.39165173372,16.4748580876983,408382.273412346,0.0,1.0
2003-07-23,20.0,20.18,19.82,20.01,99000,16.6412707956549,16.7910422328158,16.491499358494,16.6495914310527,118981.298021843,0.0,1.0
2003-07-24,20.0,20.1,19.891,20.05,196500,16.6412707956549,16.7244771496331,16.5505758698185,16.682873972644,236159.84910396,0.0,1.0
2003-07-25,20.04,20.2,19.6,19.99,223200,16.6745533372462,16.8076835036114,16.3084453797418,16.632950160257,268248.744631063,0.0,1.0
2003-07-28,20.76,20.79,20.03,20.03,122400,17.2736390858898,17.2986009920832,16.6662327018484,16.6662327018484,147104.150281551,0.0,1.0
2003-07-29,20.39,20.92,20.24,20.63,104600,16.9657755761701,17.406769252255,16.8409660452027,17.165470825718,125711.553263483,0.0,1.0
2003-07-30,20.48,20.59,20.12,20.46,151200,17.0406612947506,17.1321882841267,16.7411184204288,17.0240200239549,181716.891524269,0.0,1.0
2003-07-31,20.57,20.98,20.36,20.45,134500,17.115547013331,17.456693064642,16.9408136699767,17.0156993885571,161646.308928665,0.0,1.0
2003-08-01,20.0,20.58,19.82,20.57,318400,16.6412707956549,17.1238676487289,16.491499358494,17.115547013331,382663.083738936,0.0,1.0
2003-08-04,20.11,20.4,19.79,19.99,145000,16.732797785031,16.974096211568,16.4665374523005,16.632950160257,174265.537506739,0.0,1.0
2003-08-05,19.95,20.35,19.79,20.29,175700,16.5996676186657,16.9324930345788,16.4665374523005,16.8825692221919,211161.758206443,0.0,1.0
2003-08-06,19.98,20.09,19.53,19.9,204100,16.6246295248592,16.7161565142353,16.250200931957,16.5580644416766,245293.7669319,0.0,1.0
2003-08-07,19.92,20.18,19.67,20.18,98900,16.5747057124723,16.7910422328158,16.3666898275266,16.7910422328158,118861.114892527,0.0,1.0
2003-08-08,19.7,19.84,19.5,19.73,81800,16.39165173372,16.5081406292896,16.2252390257635,16.4166136399135,98309.7997796643,0.0,1.0
2003-08-11,19.83,19.91,19.36,19.72,190700,16.4998199938918,16.5663850770744,16.1087501301939,16.4082930045157,229189.227603691,0.0,1.0
2003-08-12,20.0,20.18,19.674,19.79,172400,16.6412707956549,16.7910422328158,16.3700180816857,16.4665374523005,207195.714939047,0.0,1.0
2003-08-13,20.0,20.052,19.8,20.0,181500,16.6412707956549,16.6845380997236,16.4748580876983,16.6412707956549,218132.379706711,0.0,1.0
2003-08-14,20.04,20.09,19.854,20.0,52300,16.6745533372462,16.7161565142353,16.5197895188466,16.6412707956549,62855.7766317411,0.0,1.0
2003-08-15,20.3,20.3,20.0,20.0575,32500,16.8908898575897,16.8908898575897,16.6412707956549,16.6891144491924,39059.5170273726,0.0,1.0
2003-08-18,20.78,20.99,20.29,20.31,112300,17.2902803566854,17.4650137000398,16.8825692221919,16.8992104929875,134965.654220737,0.0,1.0
2003-08-19,20.75,20.858,20.28,20.84,75700,17.2653184504919,17.3551813127885,16.874248586794,17.3402041690724,90978.6288914496,0.0,1.0
2003-08-20,21.18,21.301,20.72,20.74,138300,17.6231057725985,17.7237854609122,17.2403565442984,17.2569978150941,166213.267842635,0.0,1.0
2003-08-21,21.47,21.61,21.13,21.22,129900,17.8644041991355,17.9808930947051,17.5815025956094,17.6563883141898,156117.884980175,0.0,1.0
2003-08-22,20.67,21.59,20.45,21.57,104600,17.1987533673093,17.9642518239094,17.0156993885571,17.9476105531138,125711.553263482,0.0,1.0
2003-08-25,20.66,20.86,20.5,20.75,75600,17.1904327319115,17.356845439868,17.0573025655462,17.2653184504919,90858.4457621344,0.0,1.0
2003-08-26,20.85,20.99,20.561,20.68,105400,17.3485248044702,17.4650137000398,17.108058441473,17.2070740027071,126673.018298002,0.0,1.0
2003-08-27,21.08,21.44,20.75,20.76,94300,17.5398994186202,17.839442292942,17.2653184504919,17.2736390858898,113332.690944038,0.0,1.0
2003-08-28,21.12,21.259,20.84,21.18,49200,17.5731819602115,17.6888387922413,17.3402041690724,17.6231057725985,59130.0996229765,0.0,1.0
2003-08-29,21.22,21.27,21.0,21.12,90500,17.6563883141898,17.697991491179,17.4733343354376,17.5731819602115,108765.732030068,0.0,1.0
2003-09-02,21.91,22.05,21.24,21.26,110400,18.2305121566399,18.3470010522095,17.6730295849855,17.6896708557811,132682.174763752,0.0,1.0
2003-09-03,21.95,22.1,21.79,21.901,145900,18.2637946982312,18.3886042291986,18.130664531866,18.2230235847819,175347.185670574,0.0,1.0
2003-09-04,22.0,22.13,21.63,21.94,100300,18.3053978752204,18.4135661353921,17.9975343655007,18.2554740628334,120543.678702937,0.0,1.0
2003-09-05,21.52,21.955,21.24,21.955,83500,17.9060073761246,18.2679550159301,17.6730295849855,18.2679550159301,100352.912978019,0.0,1.0
2003-09-08,21.71,21.75,21.25,21.37,92200,18.0640994486834,18.0973819902747,17.6813502203833,17.7811978451572,110808.845228423,0.0,1.0
2003-09-09,21.46,21.84,21.27,21.66,70100,17.8560835637377,18.1722677088551,17.697991491179,18.0224962716942,84248.3736498097,0.0,1.0
2003-09-10,20.79,21.48,20.3,21.48,129900,17.2986009920832,17.8727248345333,16.8908898575897,17.8727248345333,156117.884980176,0.0,1.0
2003-09-11,21.21,21.268,20.78,20.78,108100,17.648067678792,17.6963273640994,17.2902803566854,17.2902803566854,129917.962789507,0.0,1.0
2003-09-12,21.27,21.38,20.65,21.27,75600,17.697991491179,17.7895184805551,17.1821120965137,17.697991491179,90858.4457621342,0.0,1.0
2003-09-15,21.21,21.58,21.05,21.23,71200,17.648067678792,17.9559311885116,17.5149375124268,17.6647089495876,85570.3880722747,0.0,1.0
2003-09-16,21.24,21.63,20.43,21.33,119500,17.6730295849855,17.9975343655007,16.9990581177615,17.7479153035659,143618.839531416,0.0,1.0
2003-09-17,21.45,21.53,20.89,21.22,70000,17.8477629283398,17.9143280115225,17.3818073460615,17.6563883141898,84128.1905204951,0.0,1.0
2003-09-18,21.81,21.81,21.24,21.45,45200,18.1473058026616,18.1473058026616,17.6730295849855,17.8477629283398,54322.7744503768,0.0,1.0
2003-09-19,21.81,21.91,21.6,21.69,95400,18.1473058026616,18.2305121566399,17.9725724593073,18.0474581778877,114654.705366503,0.0,1.0
2003-09-22,21.58,21.87,21.45,21.7,82000,17.9559311885116,18.1972296150486,17.8477629283398,18.0557788132855,98550.166038294,0.0,1.0
2003-09-23,21.68,21.775,21.4,21.46,91700,18.0391375424899,18.1181835787692,17.8061597513507,17.8560835637377,110207.929581848,0.0,1.0
2003-09-24,21.41,21.84,21.15,21.669,76900,17.8144803867485,18.1722677088551,17.598143866405,18.0299848435523,92420.8264432296,0.0,1.0
2003-09-25,20.57,21.44,20.43,21.41,132700,17.115547013331,17.839442292942,16.9990581177615,17.8144803867485,159483.012600996,0.0,1.0
2003-09-26,20.04,20.67,19.3,20.535,109300,16.6745533372462,17.1987533673093,16.058826317807,17.0864247894386,131360.160341287,0.0,1.0
2003-09-29,20.52,20.7,19.8,20.05,108400,17.0739438363419,17.2237152735028,16.4748580876983,16.682873972644,130278.512177452,0.0,1.0
2003-09-30,20.64,20.73,20.09,20.486,83200,17.1737914611158,17.2486771796963,16.7161565142353,17.0456536759893,99992.363590074,0.0,1.0
2003-10-01,20.69,20.84,20.55,20.6,169900,17.215394638105,17.3402041690724,17.0989057425354,17.1405089195245,204191.136706172,0.0,1.0
2003-10-02,20.56,20.74,20.5,20.56,63700,17.1072263779332,17.2569978150941,17.0573025655462,17.1072263779332,76556.6533736504,0.0,1.0
2003-10-03,20.86,20.86,20.55,20.69,81700,17.356845439868,17.356845439868,17.0989057425354,17.215394638105,98189.6166503492,0.0,1.0
2003-10-06,20.86,20.9,20.44,20.74,104200,17.356845439868,17.3901279814593,17.0073787531593,17.2569978150941,125230.820746223,0.0,1.0
2003-10-07,20.59,20.9,20.38,20.38,146500,17.1321882841267,17.3901279814593,16.9574549407723,16.9574549407723,176068.284446464,0.0,1.0
2003-10-08,20.7,20.77,20.26,20.6,122900,17.2237152735028,17.2819597212876,16.8576073159984,17.1405089195245,147705.065928126,0.0,1.0
2003-10-09,20.92,21.1,20.5,20.701,88600,17.406769252255,17.5565406894159,17.0573025655462,17.2245473370426,106482.252573083,0.0,1.0
2003-10-10,21.0,21.0,20.57,20.94,64300,17.4733343354376,17.4733343354376,17.115547013331,17.4234105230506,77277.7521495403,0.0,1.0
2003-10-13,20.99,21.34,20.7,20.97,76100,17.4650137000398,17.7562359389637,17.2237152735028,17.4483724292441,91459.3614087093,0.0,1.0
2003-10-14,21.19,21.34,20.9,20.9,58200,17.6314264079963,17.7562359389637,17.3901279814593,17.3901279814593,69946.5812613259,0.0,1.0
2003-10-15,21.35,21.61,21.04,21.18,59300,17.7645565743616,17.9808930947051,17.5066168770289,17.6231057725985,71268.5956837905,0.0,1.0
2003-10-16,21.09,21.49,20.75,21.29,102100,17.5482200540181,17.8810454699312,17.2653184504919,17.7146327619746,122706.975030607,0.0,1.0
2003-10-17,20.66,21.2,20.56,21.19,119100,17.1904327319115,17.6397470433942,17.1072263779332,17.6314264079963,143138.107014156,0.0,1.0
2003-10-20,20.71,20.88,20.58,20.68,51600,17.2320359089006,17.3734867106637,17.1238676487289,17.2070740027071,62014.4947265363,0.0,1.0
2003-10-21,20.55,20.75,20.29,20.749,46000,17.0989057425354,17.2653184504919,16.8825692221919,17.2644863869521,55284.2394848966,0.0,1.0
2003-10-22,20.09,20.57,20.09,20.57,156600,16.7161565142353,17.115547013331,16.7161565142353,17.115547013331,188206.780507279,0.0,1.0
2003-10-23,19.52,20.17,19.5,20.04,198000,16.2418802965592,16.7827215974179,16.2252390257635,16.6745533372462,237962.596043685,0.0,1.0
2003-10-24,20.8,20.86,19.5,19.5,363500,17.3069216274811,17.356845439868,16.2252390257635,16.2252390257635,436865.675059997,0.0,1.0
2003-10-27,20.04,20.75,18.7,20.14,457600,16.6745533372462,17.2653184504919,15.5595881939373,16.7577596912245,549957.999745406,0.0,1.0
2003-10-28,20.44,20.45,19.752,20.16,221800,17.0073787531593,17.0156993885571,16.4349190377887,16.7744009620201,266566.180820653,0.0,1.0
2003-10-29,20.4,20.4,19.94,20.37,346200,16.974096211568,16.974096211568,16.5913469832679,16.9491343053745,416073.993688504,0.0,1.0
2003-10-30,20.41,21.42,20.4,20.51,140800,16.9824168469658,17.8228010221464,16.974096211568,17.0656232009441,169217.84607551,0.0,1.0
2003-10-31,20.36,20.6,20.35,20.46,220200,16.9408136699767,17.1405089195245,16.9324930345788,17.0240200239549,264643.250751613,0.0,1.0
2003-11-03,20.56,20.86,20.49,20.55,174000,17.1072263779332,17.356845439868,17.0489819301484,17.0989057425354,209118.645008087,0.0,1.0
2003-11-04,20.6,20.75,20.5,20.68,391600,17.1405089195245,17.2653184504919,17.0573025655462,17.2070740027071,470637.134397512,0.0,1.0
2003-11-05,20.58,20.72,20.29,20.6,243100,17.1238676487289,17.2403565442984,16.8825692221919,17.1405089195245,292165.187364746,0.0,1.0
2003-11-06,20.73,20.75,20.26,20.59,89200,17.2486771796963,17.2653184504919,16.8576073159984,17.1321882841267,107203.351348973,0.0,1.0
2003-11-07,20.29,20.876,20.12,20.8,156000,16.8825692221919,17.3701584565046,16.7411184204288,17.3069216274811,187485.681731388,0.0,1.0
2003-11-10,20.32,20.99,20.27,20.27,106100,16.9075311283853,17.4650137000398,16.8659279513962,16.8659279513962,127514.300203208,0.0,1.0
2003-11-11,19.81,20.64,19.643,20.3,79200,16.4831787230961,17.1737914611158,16.3442241119524,16.8908898575897,95185.0384174745,0.0,1.0
2003-11-12,20.13,20.26,19.77,19.77,83000,16.7494390558266,16.8576073159984,16.4498961815048,16.4498961815048,99751.9973314441,0.0,1.0
2003-11-13,20.42,20.64,20.09,20.09,88500,16.9907374823636,17.1737914611158,16.7161565142353,16.7161565142353,106362.069443769,0.0,1.0
2003-11-14,19.99,20.46,19.97,20.29,78100,16.632950160257,17.0240200239549,16.6163088894614,16.8825692221919,93863.0239950095,0.0,1.0
2003-11-17,19.96,19.96,19.14,19.89,134500,16.6079882540636,16.6079882540636,15.9256961514417,16.5497438062788,161646.308928665,0.0,1.0
2003-11-18,19.78,20.11,19.63,19.96,110200,16.4582168169027,16.732797785031,16.3334072859353,16.6079882540636,132441.808505122,0.0,1.0
2003-11-19,19.8,20.24,19.67,19.67,215800,16.4748580876983,16.8409660452027,16.3666898275266,16.3666898275266,259355.193061754,0.0,1.0
2003-11-20,20.15,20.23,19.7,19.77,199200,16.7660803266223,16.8326454098049,16.39165173372,16.4498961815048,239404.793595465,0.0,1.0
2003-11-21,20.43,20.47,20.14,20.14,110000,16.9990581177615,17.0323406593528,16.7577596912245,16.7577596912245,132201.442246492,0.0,1.0
2003-11-24,21.08,21.57,20.381,20.381,350800,17.5398994186202,17.9476105531138,16.9582870043121,16.9582870043121,421602.417636995,0.0,1.0
2003-11-25,21.29,21.66,20.99,21.27,186200,17.7146327619746,18.0224962716942,17.4650137000398,17.697991491179,223780.986784516,0.0,1.0
2003-11-26,21.3,21.77,21.2,21.31,82200,17.7229533973724,18.1140232610703,17.6397470433942,17.7312740327703,98790.5322969242,0.0,1.0
2003-11-28,21.26,21.5,21.23,21.45,26600,17.6896708557811,17.889366105329,17.6647089495876,17.8477629283398,31968.7123977881,0.0,1.0
2003-12-01,22.19,22.54,21.42,21.42,141700,18.4634899477791,18.754712186703,17.8228010221464,17.8228010221464,170299.494239344,0.0,1.0
2003-12-02,22.02,22.56,21.82,22.21,108900,18.322039146016,18.7713534574987,18.1556264380595,18.4801312185747,130879.427824027,0.0,1.0
2003-12-03,21.39,22.4,21.39,22.01,137900,17.7978391159529,18.6382232911335,17.7978391159529,18.3137185106182,165732.535325375,0.0,1.0
2003-12-04,22.0,22.12,21.3,21.31,153900,18.3053978752204,18.4052454999943,17.7229533973724,17.7312740327703,184961.836015773,0.0,1.0
2003-12-05,21.9,22.27,21.8,21.8,87100,18.2221915212421,18.5300550309617,18.1389851672638,18.1389851672638,104679.505633359,0.0,1.0
2003-12-08,22.38,22.48,22.0,22.05,102600,18.6215820203378,18.7047883743161,18.3053978752204,18.3470010522095,123307.890677182,0.0,1.0
2003-12-09,21.71,22.5,21.66,22.42,119800,18.0640994486834,18.7214296451117,18.0224962716942,18.6548645619291,143979.388919361,0.0,1.0
2003-12-10,21.8,22.1,21.58,21.7,79800,18.1389851672638,18.3886042291986,17.9559311885116,18.0557788132855,95906.1371933642,0.0,1.0
2003-12-11,22.95,23.1,21.56,21.56,171700,19.095858238014,19.2206677689814,17.9392899177159,17.9392899177159,206354.433033842,0.0,1.0
2003-12-12,22.98,23.35,22.82,23.01,175200,19.1208201442074,19.4286836539271,18.9876899778422,19.1457820504009,210560.842559868,0.0,1.0
2003-12-15,22.66,24.15,22.52,23.0,188000,18.854559811477,20.0943344857533,18.7380709159074,19.1374614150031,225944.283112186,0.0,1.0
2003-12-16,23.09,23.09,22.45,22.45,90200,19.2123471335835,19.2123471335835,18.6798264681226,18.6798264681226,108405.182642124,0.0,1.0
2003-12-17,22.9,23.15,22.66,23.08,82000,19.0542550610248,19.2622709459705,18.854559811477,19.2040264981857,98550.1660382941,0.0,1.0
2003-12-18,23.15,23.33,22.58,22.85,64700,19.2622709459705,19.4120423831314,18.7879947282943,19.0126518840357,77758.4846668003,0.0,1.0
2003-12-19,23.16,23.66,22.68,23.62,190800,19.2705915813683,19.6866233512597,18.8712010822726,19.6533408096684,229309.410733006,0.0,1.0
2003-12-22,23.15,23.15,22.83,22.95,114200,19.2622709459705,19.2622709459705,18.99601061324,19.095858238014,137249.133677722,0.0,1.0
2003-12-23,23.63,23.63,23.18,23.49,168600,19.6616614450662,19.6616614450662,19.287232852164,19.5451725494966,202628.756025078,0.0,1.0
2003-12-24,23.52,23.73,23.37,23.65,32700,19.5701344556901,19.7448677990445,19.4453249247227,19.6783027158619,39299.8832860027,0.0,1.0
2003-12-26,23.73,23.75,23.3,23.57,23900,19.7448677990445,19.7615090698402,19.3870804769379,19.6117376326793,28723.7679062833,0.0,1.0
2003-12-29,24.11,24.21,23.72,23.95,80700,20.0610519441619,20.1442582981402,19.7365471636467,19.9279217777967,96987.7853571993,0.0,1.0
2003-12-30,24.3,24.31,24.0,24.014,59800,20.2191440167207,20.2274646521185,19.9695249547858,19.9811738443428,71869.5113303655,0.0,1.0
2003-12-31,23.8,24.37,23.65,24.32,72500,19.8031122468293,20.2773884645055,19.6783027158619,20.2357852875163,87132.7687533696,0.0,1.0
2004-01-02,23.72,24.289,23.55,23.81,100700,19.7365471636467,20.2099913177831,19.5950963618836,19.8114328822271,121024.411220197,0.0,1.0
2004-01-05,24.175,24.5,23.59,23.85,142200,20.1151360742478,20.3855567246772,19.6283789034749,19.8447154238184,170900.40988592,0.0,1.0
2004-01-06,24.2,24.5,23.99,23.99,74600,20.1359376627424,20.3855567246772,19.961204319388,19.961204319388,89656.6144689845,0.0,1.0
2004-01-07,24.14,24.36,23.97,23.97,100900,20.0860138503554,20.2690678291076,19.9445630485924,19.9445630485924,121264.777478828,0.0,1.0
2004-01-08,24.67,24.74,24.09,24.15,88500,20.5270075264403,20.5852519742251,20.0444106733663,20.0943344857533,106362.069443768,0.0,1.0
2004-01-09,24.47,24.84,24.35,24.75,139300,20.3605948184837,20.6684583282033,20.2607471937098,20.5935726096229,167415.099135785,0.0,1.0
2004-01-12,24.94,24.95,24.35,24.35,59300,20.7516646821816,20.7599853175794,20.2607471937098,20.2607471937098,71268.5956837907,0.0,1.0
2004-01-13,24.99,25.05,24.76,24.95,52500,20.7932678591708,20.8431916715577,20.6018932450207,20.7599853175794,63096.142890371,0.0,1.0
2004-01-14,25.43,25.46,24.95,25.07,43300,21.1593758166752,21.1843377228686,20.7599853175794,20.8598329423534,52039.2949933917,0.0,1.0
2004-01-15,24.89,25.36,24.7,25.3,93800,20.7100615051925,21.1011313688904,20.5519694326338,21.0512075565034,112731.775297463,0.0,1.0
2004-01-16,25.2,25.72,24.85,25.04,77600,20.9680012025251,21.4006742432122,20.6767789636012,20.8348710361599,93262.1083484344,0.0,1.0
2004-01-20,25.2,25.45,24.96,25.45,173400,20.9680012025251,21.1760170874708,20.7683059529773,21.1760170874708,208397.546232198,0.0,1.0
2004-01-21,24.91,25.3,24.85,25.12,188800,20.7267027759881,21.0512075565034,20.6767789636012,20.9014361193425,226905.748146707,0.0,1.0
2004-01-22,24.91,25.28,24.56,24.9,114200,20.7267027759881,21.0345662857078,20.4354805370642,20.7183821405903,137249.133677722,0.0,1.0
2004-01-23,25.89,25.9,25.02,25.07,97900,21.5421250449752,21.5504456803731,20.8182297653642,20.8598329423534,117659.283599378,0.0,1.0
2004-01-26,26.21,26.21,25.43,25.76,63300,21.8083853777057,21.8083853777057,21.1593758166752,21.4339567848035,76075.9208563904,0.0,1.0
2004-01-27,25.45,26.26,25.44,26.0,78600,21.1760170874708,21.8499885546948,21.167696452073,21.6336520343513,94463.9396415843,0.0,1.0
2004-01-28,25.0,25.84,24.95,25.65,127600,20.8015884945686,21.5005218679861,20.7599853175794,21.3424297954274,153353.673005931,0.0,1.0
2004-01-29,26.22,26.6,25.11,25.11,189400,21.8167060131035,22.132890158221,20.8931154839447,20.8931154839447,227626.846922596,0.0,1.0
2004-01-30,25.62,26.511,25.62,26.48,174200,21.3174678892339,22.0588365031803,21.3174678892339,22.033042533447,209359.011266717,0.0,1.0
2004-02-02,25.45,25.95,25.24,25.7,337000,21.1760170874708,21.5920488573622,21.0012837441164,21.3840329724165,405017.145791526,0.0,1.0
2004-02-03,26.47,26.48,25.21,25.46,238700,22.0247218980492,22.033042533447,20.976321837923,21.1843377228686,286877.129674888,0.0,1.0
2004-02-04,25.7,26.445,25.46,26.29,184400,21.3840329724165,22.0039203095547,21.1843377228686,21.8749504608883,221617.690456847,0.0,1.0
2004-02-05,26.34,26.34,25.535,25.697,182200,21.9165536378775,21.9165536378775,21.2467424883524,21.3815367817972,218973.661611916,0.0,1.0
2004-02-06,26.75,26.89,26.28,26.349,164000,22.2576996891884,22.374188584758,21.8666298254905,21.9240422097355,197100.332076588,0.0,1.0
2004-02-09,28.67,28.94,26.72,26.8,440500,23.8552616855713,24.0799188413126,22.2327377829949,22.2993028661775,529406.684632542,0.0,1.0
2004-02-10,29.06,29.32,28.2,28.51,557500,24.1797664660865,24.39610298643,23.4641918218734,23.722131519206,670020.945931085,0.0,1.0
2004-02-11,29.4,29.98,28.85,29.07,453500,24.4626680696127,24.9452649226867,24.0050331227322,24.1880871014844,545030.491443491,0.0,1.0
2004-02-12,29.3,29.5,28.73,28.85,332600,24.3794617156344,24.5458744235909,23.9051854979582,24.0050331227322,399729.088101665,0.0,1.0
2004-02-13,28.8,29.224,28.58,29.22,456600,23.963429945743,24.3162248866109,23.7803759669908,24.3128966324518,548756.168452257,0.0,1.0
2004-02-17,28.9,29.007,28.58,28.9,249600,24.0466362997213,24.135667098478,23.7803759669908,24.0466362997213,299977.090770222,0.0,1.0
2004-02-18,29.39,29.5,29.0,29.0,236200,24.4543474342148,24.5458744235909,24.1298426536996,24.1298426536996,283872.551442013,0.0,1.0
2004-02-19,29.01,29.75,28.65,29.45,355600,24.1381632890974,24.7538903085366,23.8386204147756,24.5042712466018,427371.207844114,0.0,1.0
2004-02-20,28.57,28.89,28.56,28.71,167800,23.772055331593,24.0383156643235,23.7637346961952,23.8885442271626,201667.290990558,0.0,1.0
2004-02-23,27.75,28.5,27.45,28.5,381800,23.0897632289711,23.7138108838082,22.8401441670363,23.7138108838082,458859.187724643,0.0,1.0
2004-02-24,28.09,28.45,27.72,27.72,165300,23.3726648324973,23.6722077068191,23.0648013227776,23.0648013227776,198662.712757683,0.0,1.0
2004-02-25,28.49,28.58,27.91,27.91,172400,23.7054902484104,23.7803759669908,23.2228933953364,23.2228933953364,207195.714939047,0.0,1.0
2004-02-26,28.92,29.14,28.45,28.46,140400,24.0632775705169,24.2463315492691,23.6722077068191,23.6805283422169,168737.11355825,0.0,1.0
2004-02-27,28.85,28.9,28.41,28.83,83300,24.0050331227322,24.0466362997213,23.6389251652277,23.9883918519365,100112.546719389,0.0,1.0
2004-03-01,29.45,29.55,28.6,28.91,132700,24.5042712466018,24.5874776005801,23.7970172377865,24.0549569351191,159483.012600995,0.0,1.0
2004-03-02,28.82,29.46,28.75,29.34,224200,23.9800712165387,24.5125918819996,23.9218267687539,24.4127442572257,269450.575924213,0.0,1.0
2004-03-03,28.84,29.0,28.38,28.71,82500,23.9967124873343,24.1298426536996,23.6139632590343,23.8885442271626,99151.081684869,0.0,1.0
2004-03-04,28.9,29.0,28.41,28.8,104700,24.0466362997213,24.1298426536996,23.6389251652277,23.963429945743,125831.736392797,0.0,1.0
2004-03-05,28.76,29.04,28.63,28.63,59100,23.9301474041517,24.1631251952909,23.8219791439799,23.8219791439799,71028.2294251607,0.0,1.0
2004-03-08,28.71,29.01,28.55,28.66,75500,23.8885442271626,24.1381632890974,23.7554140607973,23.8469410501734,90738.2626328193,0.0,1.0
2004-03-09,28.91,29.0,28.53,28.66,120500,24.0549569351191,24.1298426536996,23.7387727900017,23.8469410501734,144820.670824566,0.0,1.0
2004-03-10,28.64,29.0,28.64,28.96,70100,23.8302997793778,24.1298426536996,23.8302997793778,24.0965601121082,84248.3736498098,0.0,1.0
2004-03-11,28.24,29.0,27.8,28.61,95800,23.4974743634647,24.1298426536996,23.1313664059603,23.8053378731843,115135.437883763,0.0,1.0
2004-03-12,28.56,28.59,28.07,28.22,428200,23.7637346961952,23.7886966023886,23.3560235617016,23.480833092669,514624.159726798,0.0,1.0
2004-03-15,28.51,28.85,28.0,28.4,137000,23.722131519206,24.0050331227322,23.2977791139168,23.6306045298299,164650.88716154,0.0,1.0
2004-03-16,28.4,28.8,28.05,28.5,152000,23.6306045298299,23.963429945743,23.339382290906,23.7138108838082,182678.356558789,0.0,1.0
2004-03-17,29.03,29.57,28.14,28.34,274400,24.154804559893,24.6041188713757,23.4142680094864,23.5806807174429,329782.50684034,0.0,1.0
2004-03-18,28.25,29.03,28.0,29.03,209100,23.5057949988625,24.154804559893,23.2977791139168,24.154804559893,251302.92339765,0.0,1.0
2004-03-19,28.18,28.5,28.0,28.5,166200,23.4475505510777,23.7138108838082,23.2977791139168,23.7138108838082,199744.360921518,0.0,1.0
2004-03-22,27.64,28.26,27.04,28.185,126200,22.998236239595,23.5141156342603,22.4989981157254,23.4517108687766,151671.109195521,0.0,1.0
2004-03-23,27.86,28.35,27.17,27.7,234200,23.1812902183472,23.5890013528408,22.6071663758971,23.048160051982,281468.888855713,0.0,1.0
2004-03-24,27.17,28.01,27.12,28.01,141200,22.6071663758971,23.3060997493146,22.565563198908,23.3060997493146,169698.57859277,0.0,1.0
2004-03-25,27.29,27.504,26.85,27.25,340700,22.7070140006711,22.8850755981846,22.3409060431667,22.6737314590798,409463.921576179,0.0,1.0
2004-03-26,27.3,27.48,26.999,27.4,355900,22.7153346360689,22.8651060732298,22.4648835105943,22.7985409900472,427731.757232059,0.0,1.0
2004-03-29,28.33,28.74,27.3,27.38,229300,23.5723600820451,23.913506133356,22.7153346360689,22.7818997192515,275579.915519278,0.0,1.0
2004-03-30,29.1,29.2,28.32,28.33,299600,24.2130490076778,24.2962553616561,23.5640394466473,23.5723600820451,360068.655427719,0.0,1.0
2004-03-31,29.54,29.66,28.95,29.3,225300,24.5791569651822,24.6790045899562,24.0882394767104,24.3794617156344,270772.590346679,0.0,1.0
2004-04-01,30.7,30.71,29.5,29.5,331800,25.5443506713302,25.5526713067281,24.5458744235909,24.5458744235909,398767.623067146,0.0,1.0
2004-04-02,30.54,32.0,30.36,30.8,331400,25.411220504965,26.6260332730478,25.2614490678041,25.6275570253085,398286.890549885,0.0,1.0
2004-04-05,30.89,31.18,30.64,31.05,254200,25.7024427438889,25.9437411704259,25.4944268589433,25.8355729102542,305505.514718712,0.0,1.0
2004-04-06,30.34,31.0,30.19,31.0,99400,25.2448077970084,25.793969733265,25.119998266041,25.793969733265,119462.030539103,0.0,1.0
2004-04-07,30.49,30.8,30.24,30.58,118700,25.3696173279758,25.6275570253085,25.1616014430302,25.4445030465563,142657.374496897,0.0,1.0
2004-04-08,30.33,30.76,30.26,30.51,138900,25.2364871616106,25.5942744837172,25.1782427138258,25.3862585987715,166934.366618525,0.0,1.0
2004-04-12,30.45,30.5,29.86,30.4,289400,25.3363347863845,25.3779379633737,24.8454172979127,25.2947316093954,347809.976237589,0.0,1.0
2004-04-13,29.32,30.95,29.08,30.51,162400,24.39610298643,25.7523665562759,24.1964077368822,25.3862585987715,195177.402007548,0.0,1.0
2004-04-14,29.47,30.26,29.18,29.18,146600,24.5209125173974,25.1782427138258,24.2796140908605,24.2796140908605,176188.46757578,0.0,1.0
2004-04-15,29.5,29.78,29.35,29.63,228500,24.5458744235909,24.7788522147301,24.4210648926235,24.6540426837627,274618.450484759,0.0,1.0
2004-04-16,30.0,30.15,29.68,30.05,237400,24.9619061934823,25.0867157244497,24.6956458607518,25.0035093704714,285314.748993793,0.0,1.0
2004-04-19,30.09,30.35,29.86,30.1,184800,25.0367919120627,25.2531284324063,24.8454172979127,25.0451125474606,222098.422974107,0.0,1.0
2004-04-20,29.29,30.32,29.29,30.06,107400,24.3711410802366,25.2281665262128,24.3711410802366,25.0118300058693,129076.680884302,0.0,1.0
2004-04-21,30.15,30.23,29.15,29.6,93400,25.0867157244497,25.1532808076323,24.254652184667,24.6290807775692,112251.042780203,0.0,1.0
2004-04-22,27.14,29.0,26.57,28.83,595800,22.5822044697037,24.1298426536996,22.1079282520275,23.9883918519365,716051.084458725,0.0,1.0
2004-04-23,27.85,27.92,26.88,27.32,333700,23.1729695829494,23.2312140307342,22.3658679493601,22.7319759068646,401051.102524131,0.0,1.0
2004-04-26,26.58,27.84,26.26,27.73,200500,22.1162488874253,23.1646489475516,21.8499885546948,23.0731219581755,240967.174276561,0.0,1.0
2004-04-27,26.49,27.38,26.29,26.74,269100,22.0413631688449,22.7818997192515,21.8749504608883,22.2493790537906,323412.800986645,0.0,1.0
2004-04-28,25.72,26.38,25.44,26.28,202300,21.4006742432122,21.9498361794688,21.167696452073,21.8666298254905,243130.47060423,0.0,1.0
2004-04-29,24.9,26.1,24.59,25.72,321200,20.7183821405903,21.7168583883296,20.4604424432577,21.4006742432122,386028.211359757,0.0,1.0
2004-04-30,24.68,25.41,24.66,25.2,327700,20.5353281618381,21.1427345458795,20.5186868910425,20.9680012025251,393840.114765231,0.0,1.0
2004-05-03,24.69,24.94,24.45,24.89,267100,20.5436487972359,20.7516646821816,20.3439535476881,20.7100615051925,321009.138400346,0.0,1.0
2004-05-04,24.68,25.06,24.44,24.92,354600,20.5353281618381,20.8515123069555,20.3356329122903,20.735023411386,426169.376550964,0.0,1.0
2004-05-05,24.55,24.99,24.55,24.85,196600,20.4271599016664,20.7932678591708,20.4271599016664,20.6767789636012,236280.032233275,0.0,1.0
2004-05-06,24.87,25.0,24.05,24.51,326200,20.6934202343968,20.8015884945686,20.011128131775,20.393877360075,392037.367825507,0.0,1.0
2004-05-07,24.53,25.19,24.06,24.97,333400,20.4105186308707,20.9596805671273,20.0194487671728,20.7766265883751,400690.553136185,0.0,1.0
2004-05-10,24.0,24.71,24.0,24.47,194800,19.9695249547858,20.5602900680316,19.9695249547858,20.3605948184837,234116.735905606,0.0,1.0
2004-05-11,24.9,24.9,24.11,24.31,141600,20.7183821405903,20.7183821405903,20.0610519441619,20.2274646521185,170179.31111003,0.0,1.0
2004-05-12,25.12,25.25,24.42,24.97,181600,20.9014361193425,21.0096043795143,20.3189916414946,20.7766265883751,218252.562836027,0.0,1.0
2004-05-13,24.62,25.27,24.56,25.27,91600,20.4854043494511,21.0262456503099,20.4354805370642,21.0262456503099,110087.746452534,0.0,1.0
2004-05-14,24.45,24.93,24.09,24.86,74800,20.3439535476881,20.7433440467838,20.0444106733663,20.685099598999,89896.9807276144,0.0,1.0
2004-05-17,24.59,24.9,23.78,24.35,142800,20.4604424432577,20.7183821405903,19.7864709760336,20.2607471937098,171621.508661809,0.0,1.0
2004-05-18,25.03,25.14,24.56,24.89,124500,20.8265504007621,20.9180773901382,20.4354805370642,20.7100615051925,149627.995997166,0.0,1.0
2004-05-19,25.41,25.77,24.96,25.2,169600,21.1427345458795,21.4422774202013,20.7683059529773,20.9680012025251,203830.587318228,0.0,1.0
2004-05-20,25.5,25.83,25.0,25.7,136500,21.21762026446,21.4922012325883,20.8015884945686,21.3840329724165,164049.971514965,0.0,1.0
2004-05-21,25.95,25.95,25.25,25.6,111300,21.5920488573622,21.5920488573622,21.0096043795143,21.3008266184382,133763.822927587,0.0,1.0
2004-05-24,25.75,26.18,25.65,26.11,160000,21.4256361494056,21.7834234715122,21.3424297954274,21.7251790237274,192293.006903989,0.0,1.0
2004-05-25,25.65,25.84,25.26,25.75,128100,21.3424297954274,21.5005218679861,21.0179250149121,21.4256361494056,153954.588652505,0.0,1.0
2004-05-26,25.4,25.89,25.2,25.89,88600,21.1344139104817,21.5421250449752,20.9680012025251,21.5421250449752,106482.252573083,0.0,1.0
2004-05-27,25.66,25.86,25.28,25.5,64500,21.3507504308252,21.5171631387817,21.0345662857078,21.21762026446,77518.1184081703,0.0,1.0
2004-05-28,25.45,25.65,25.2,25.65,94200,21.1760170874708,21.3424297954274,20.9680012025251,21.3424297954274,113212.507814723,0.0,1.0
2004-06-01,25.38,25.57,24.8,25.25,144600,21.117772639686,21.2758647122448,20.635175786612,21.0096043795143,173784.80498948,0.0,1.0
2004-06-02,25.58,25.68,25.0,25.66,91000,21.2841853476426,21.3673917016208,20.8015884945686,21.3507504308252,109366.647676643,0.0,1.0
2004-06-03,24.91,25.58,24.9,25.3,113900,20.7267027759881,21.2841853476426,20.7183821405903,21.0512075565034,136888.584289777,0.0,1.0
2004-06-04,25.08,25.44,24.91,25.13,74100,20.8681535777512,21.167696452073,20.7267027759881,20.9097567547403,89055.6988224096,0.0,1.0
2004-06-07,26.29,26.45,25.23,25.36,72700,21.8749504608883,22.0080806272536,20.9929631087186,21.1011313688904,87373.1350119998,0.0,1.0
2004-06-08,25.8,26.41,25.6,26.16,96200,21.4672393263948,21.9747980856623,21.3008266184382,21.7667822007166,115616.170401023,0.0,1.0
2004-06-09,25.25,26.08,25.16,26.08,79000,21.0096043795143,21.7002171175339,20.9347186609338,21.7002171175339,94944.6721588441,0.0,1.0
2004-06-10,25.97,26.01,25.17,25.36,140000,21.6086901281578,21.6419726697492,20.9430392963317,21.1011313688904,168256.38104099,0.0,1.0
2004-06-14,25.83,26.12,25.72,26.1,158800,21.4922012325883,21.7334996591253,21.4006742432122,21.7168583883296,190850.809352208,0.0,1.0
2004-06-15,26.38,26.42,26.02,26.1,94100,21.9498361794688,21.9831187210601,21.650293305147,21.7168583883296,113092.324685408,0.0,1.0
2004-06-16,26.58,26.84,26.26,26.55,143800,22.1162488874253,22.3325854077688,21.8499885546948,22.0912869812318,172823.33995496,0.0,1.0
2004-06-17,26.67,26.68,26.08,26.64,143300,22.1911346060058,22.1994552414036,21.7002171175339,22.1661726998123,172222.424308384,0.0,1.0
2004-06-18,26.81,26.81,26.4,26.4,233600,22.3076235015753,22.3076235015753,21.9664774502644,21.9664774502644,280747.790079823,0.0,1.0
2004-06-21,26.76,27.0,26.6,26.85,141200,22.2660203245862,22.4657155741341,22.132890158221,22.3409060431667,169698.57859277,0.0,1.0
2004-06-22,25.97,26.95,25.93,26.95,158900,21.6086901281578,22.4241123971449,21.5754075865665,22.4241123971449,190970.992481524,0.0,1.0
2004-06-23,26.5,26.7,25.79,26.1,156900,22.0496838042427,22.2160965121993,21.458918690997,21.7168583883296,188567.329895223,0.0,1.0
2004-06-24,26.13,26.6,26.07,26.51,199000,21.7418202945231,22.132890158221,21.6918964821361,22.0580044396405,239164.427336835,0.0,1.0
2004-06-25,26.83,26.845,26.02,26.07,213400,22.324264772371,22.3367457254677,21.650293305147,21.6918964821361,256470.797958194,0.0,1.0
2004-06-28,26.62,26.95,26.52,26.76,116400,22.1495314290166,22.4241123971449,22.0663250750384,22.2660203245862,139893.162522652,0.0,1.0
2004-06-29,27.46,27.46,26.66,26.76,195400,22.8484648024341,22.8484648024341,22.1828139706079,22.2660203245862,234837.834681496,0.0,1.0
2004-06-30,27.4,27.7,27.21,27.53,74100,22.7985409900472,23.048160051982,22.6404489174884,22.9067092502189,89055.6988224095,0.0,1.0
2004-07-01,26.91,27.75,26.9,27.56,102000,22.3908298555536,23.0897632289711,22.3825092201558,22.9316711564124,122586.791901293,0.0,1.0
2004-07-02,27.0,27.23,26.85,26.86,81400,22.4657155741341,22.6570901882841,22.3409060431667,22.3492266785645,97829.0672624039,0.0,1.0
2004-07-06,26.35,26.89,26.35,26.71,200600,21.9248742732753,22.374188584758,21.9248742732753,22.2244171475971,241087.357405875,0.0,1.0
2004-07-07,26.67,27.02,26.44,26.44,116000,22.1911346060058,22.4823568449297,21.9997599918557,21.9997599918557,139412.430005391,0.0,1.0
2004-07-08,26.54,27.09,26.42,26.59,87300,22.082966345834,22.5406012927145,21.9831187210601,22.1245695228231,104919.871891989,0.0,1.0
2004-07-09,26.41,26.88,25.68,26.72,89100,21.9747980856623,22.3658679493601,21.3673917016208,22.2327377829949,107083.168219658,0.0,1.0
2004-07-12,26.29,26.46,26.04,26.27,68400,21.8749504608883,22.0164012626514,21.6669345759426,21.8583091900927,82205.2604514551,0.0,1.0
2004-07-13,24.33,25.4,24.02,24.32,1596600,20.2441059229141,21.1344139104817,19.9861662255815,20.2357852875163,1918843.84264318,0.0,1.0
2004-07-14,23.9,24.39,23.76,24.15,526600,19.8863186008076,20.2940297353011,19.769829705238,20.0943344857533,632884.35897275,0.0,1.0
2004-07-15,24.45,24.5,23.96,23.96,252900,20.3439535476881,20.3855567246772,19.9362424131945,19.9362424131945,303943.134037616,0.0,1.0
2004-07-16,24.7,25.0,24.29,24.57,300900,20.5519694326338,20.8015884945686,20.2108233813228,20.443801172462,361631.036108812,0.0,1.0
2004-07-19,24.46,24.92,24.32,24.92,120300,20.3522741830859,20.735023411386,20.2357852875163,20.735023411386,144580.304565936,0.0,1.0
2004-07-20,24.67,24.72,24.43,24.43,104700,20.5270075264403,20.5686107034294,20.3273122768924,20.3273122768924,125831.736392797,0.0,1.0
2004-07-21,24.03,24.91,24.03,24.91,156000,19.9944868609793,20.7267027759881,19.9944868609793,20.7267027759881,187485.681731389,0.0,1.0
2004-07-22,21.15,24.77,20.61,22.85,1150100,17.598143866405,20.6102138804186,17.1488295549223,19.0126518840357,1382226.17025173,0.0,1.0
2004-07-23,20.73,21.25,20.61,21.0,862300,17.2486771796963,17.6813502203833,17.1488295549223,17.4733343354376,1036339.12408318,0.0,1.0
2004-07-26,21.62,21.72,20.45,20.89,539600,17.9892137301029,18.0724200840812,17.0156993885571,17.3818073460615,648508.165783701,0.0,1.0
2004-07-27,22.35,22.85,21.4,21.92,204500,18.5966201141443,19.0126518840357,17.8061597513507,18.2388327920377,245774.49944916,0.0,1.0
2004-07-28,21.83,22.44,21.41,22.35,163500,18.1639470734573,18.6715058327248,17.8144803867485,18.5966201141443,196499.416430013,0.0,1.0
2004-07-29,22.25,22.36,21.62,21.895,78700,18.513413760166,18.6049407495421,17.9892137301029,18.2180312035432,94584.1227708994,0.0,1.0
2004-07-30,22.16,22.43,21.86,22.26,57200,18.4385280415856,18.6631851973269,18.1889089796508,18.5217343955639,68744.7499681758,0.0,1.0
2004-08-02,22.27,22.34,21.75,22.12,139100,18.5300550309617,18.5882994787465,18.0973819902747,18.4052454999943,167174.732877155,0.0,1.0
2004-08-03,21.76,22.33,21.65,22.14,183900,18.1057026256725,18.5799788433487,18.0141756362964,18.4218867707899,221016.774810272,0.0,1.0
2004-08-04,21.75,22.03,21.42,21.9,99000,18.0973819902747,18.3303597814138,17.8228010221464,18.2221915212421,118981.298021843,0.0,1.0
2004-08-05,21.58,22.0,21.49,21.76,154800,17.9559311885116,18.3053978752204,17.8810454699312,18.1057026256725,186043.484179609,0.0,1.0
2004-08-06,21.25,21.6,21.0,21.4,161600,17.6813502203833,17.9725724593073,17.4733343354376,17.8061597513507,194215.936973028,0.0,1.0
2004-08-09,21.25,21.51,21.16,21.25,87900,17.6813502203833,17.8976867407268,17.6064645018029,17.6813502203833,105640.970667879,0.0,1.0
2004-08-10,21.9,21.91,21.25,21.25,53400,18.2221915212421,18.2305121566399,17.6813502203833,17.6813502203833,64177.791054206,0.0,1.0
2004-08-11,22.27,22.5,21.52,21.8,129600,18.5300550309617,18.7214296451117,17.9060073761246,18.1389851672638,155757.33559223,0.0,1.0
2004-08-12,21.32,22.18,21.2,22.15,87800,17.7395946681681,18.4551693123813,17.6397470433942,18.4302074061878,105520.787538563,0.0,1.0
2004-08-13,21.34,21.6,21.12,21.29,88400,17.7562359389637,17.9725724593073,17.5731819602115,17.7146327619746,106241.886314454,0.0,1.0
2004-08-16,22.29,22.29,21.36,21.36,119700,18.5466963017574,18.5466963017574,17.7728772097594,17.7728772097594,143859.205790046,0.0,1.0
2004-08-17,22.18,22.76,21.98,22.42,94600,18.4551693123813,18.9377661654552,18.2887566044247,18.6548645619291,113693.240331983,0.0,1.0
2004-08-18,24.24,24.35,22.1,22.1,467300,20.1692202043337,20.2607471937098,18.3886042291986,18.3886042291986,561615.763288961,0.0,1.0
2004-08-19,24.0,24.69,23.76,23.95,374700,19.9695249547858,20.5436487972359,19.769829705238,19.9279217777967,450326.185543278,0.0,1.0
2004-08-20,24.1,24.21,23.72,24.2,141100,20.0527313087641,20.1442582981402,19.7365471636467,20.1359376627424,169578.395463455,0.0,1.0
2004-08-23,23.39,24.49,23.36,24.15,115400,19.4619661955184,20.3772360892794,19.4370042893249,20.0943344857533,138691.331229501,0.0,1.0
2004-08-24,23.7,23.91,23.46,23.51,76300,19.719905892851,19.8946392362054,19.5202106433032,19.5618138202923,91699.7276673395,0.0,1.0
2004-08-25,24.05,24.22,23.4,23.46,71600,20.011128131775,20.152578933538,19.4702868309162,19.5202106433032,86051.1205895347,0.0,1.0
2004-08-26,24.2,24.25,23.6,23.96,132400,20.1359376627424,20.1775408397315,19.6366995388727,19.9362424131945,159122.46321305,0.0,1.0
2004-08-27,24.95,24.97,24.07,24.24,133100,20.7599853175794,20.7766265883751,20.0277694025706,20.1692202043337,159963.745118256,0.0,1.0
2004-08-30,24.32,24.8,24.25,24.72,91800,20.2357852875163,20.635175786612,20.1775408397315,20.5686107034294,110328.112711163,0.0,1.0
2004-08-31,24.45,24.74,24.2,24.28,74500,20.3439535476881,20.5852519742251,20.1359376627424,20.202502745925,89536.4313396694,0.0,1.0
2004-09-01,24.8,25.28,24.33,24.45,111200,20.635175786612,21.0345662857078,20.2441059229141,20.3439535476881,133643.639798272,0.0,1.0
2004-09-02,25.64,25.71,24.65,24.65,60800,21.3341091600295,21.3923536078143,20.5103662556446,20.5103662556446,73071.3426235157,0.0,1.0
2004-09-03,25.43,25.81,25.18,25.75,88900,21.1593758166752,21.4755599617926,20.9513599317295,21.4256361494056,106842.801961028,0.0,1.0
2004-09-07,25.75,25.764,24.97,24.97,101600,21.4256361494056,21.4372850389626,20.7766265883751,20.7766265883751,122106.059384033,0.0,1.0
2004-09-08,25.91,26.3,25.61,25.71,106800,21.5587663157709,21.8832710962862,21.3091472538361,21.3923536078143,128355.582108412,0.0,1.0
2004-09-09,25.92,26.03,25.48,25.69,126400,21.5670869511687,21.6586139405448,21.2009789936643,21.3757123370187,151911.475454151,0.0,1.0
2004-09-10,26.08,26.17,25.65,25.76,95100,21.7002171175339,21.7751028361144,21.3424297954274,21.4339567848035,114294.155978558,0.0,1.0
2004-09-13,26.5,26.5,25.89,25.99,112400,22.0496838042427,22.0496838042427,21.5421250449752,21.6253313989535,135085.837350052,0.0,1.0
2004-09-14,26.85,26.97,26.33,26.4,93900,22.3409060431667,22.4407536679406,21.9082330024796,21.9664774502644,112851.958426778,0.0,1.0
2004-09-15,26.99,26.99,26.55,26.96,69500,22.4573949387362,22.4573949387362,22.0912869812318,22.4324330325428,83527.2748739201,0.0,1.0
2004-09-16,27.1,27.13,26.94,26.99,78600,22.5489219281123,22.5738838343058,22.4157917617471,22.4573949387362,94463.9396415844,0.0,1.0
2004-09-17,27.0,27.7,26.61,27.3,149800,22.4657155741341,23.048160051982,22.1412107936188,22.7153346360689,180034.327713859,0.0,1.0
2004-09-20,27.04,27.1,26.72,26.78,65400,22.4989981157254,22.5489219281123,22.2327377829949,22.2826615953819,78599.7665720051,0.0,1.0
2004-09-21,27.92,27.95,26.98,26.99,88500,23.2312140307342,23.2561759369277,22.4490743033384,22.4573949387362,106362.069443769,0.0,1.0
2004-09-22,26.88,27.67,26.79,27.67,85500,22.3658679493601,23.0231981457885,22.2909822307797,23.0231981457885,102756.575564319,0.0,1.0
2004-09-23,26.912,26.97,26.52,26.97,70600,22.3924939826332,22.4407536679406,22.0663250750384,22.4407536679406,84849.2892963848,0.0,1.0
2004-09-24,26.85,27.13,26.73,26.96,48700,22.3409060431667,22.5738838343058,22.2410584183927,22.4324330325428,58529.1839764013,0.0,1.0
2004-09-27,26.28,26.83,26.28,26.83,78300,21.8666298254905,22.324264772371,21.8666298254905,22.324264772371,94103.3902536393,0.0,1.0
2004-09-28,26.44,26.73,26.24,26.49,115900,21.9997599918557,22.2410584183927,21.8333472838992,22.0413631688449,139292.246876077,0.0,1.0
2004-09-29,26.53,26.74,26.14,26.4,65500,22.0746457104362,22.2493790537906,21.7501409299209,21.9664774502644,78719.9497013201,0.0,1.0
2004-09-30,26.3,26.63,26.1,26.25,122500,21.8832710962862,22.1578520644145,21.7168583883296,21.841667919297,147224.333410866,0.0,1.0
2004-10-01,27.29,27.29,26.26,26.5,77800,22.7070140006711,22.7070140006711,21.8499885546948,22.0496838042427,93502.4746070642,0.0,1.0
2004-10-04,27.0,27.75,26.75,27.41,239200,22.4657155741341,23.0897632289711,22.2576996891884,22.806861625445,287478.045321462,0.0,1.0
2004-10-05,26.76,27.07,26.67,26.99,103000,22.2660203245862,22.5239600219189,22.1911346060058,22.4573949387362,123788.623194443,0.0,1.0
2004-10-06,26.75,26.89,26.45,26.74,92100,22.2576996891884,22.374188584758,22.0080806272536,22.2493790537906,110688.662099108,0.0,1.0
2004-10-07,26.0,26.78,26.0,26.69,74600,21.6336520343513,22.2826615953819,21.6336520343513,22.2077758768014,89656.6144689846,0.0,1.0
2004-10-08,25.47,26.03,25.46,25.95,285400,21.1926583582665,21.6586139405448,21.1843377228686,21.5920488573622,343002.651064989,0.0,1.0
2004-10-11,25.55,25.84,25.35,25.6,203900,21.2592234414491,21.5005218679861,21.0928107334925,21.3008266184382,245053.40067327,0.0,1.0
2004-10-12,26.0,26.05,25.41,25.62,303500,21.6336520343513,21.6752552113405,21.1427345458795,21.3174678892339,364755.797471003,0.0,1.0
2004-10-13,25.97,26.43,25.79,26.04,131000,21.6086901281578,21.9914393564579,21.458918690997,21.6669345759426,157439.899402641,0.0,1.0
2004-10-14,25.5,25.76,25.49,25.74,92300,21.21762026446,21.4339567848035,21.2092996290621,21.4173155140078,110929.028357738,0.0,1.0
2004-10-15,25.73,26.19,25.5,25.63,84800,21.40899487861,21.7917441069101,21.21762026446,21.3257885246317,101915.293659114,0.0,1.0
2004-10-18,25.62,26.7,25.61,25.61,197800,21.3174678892339,22.2160965121993,21.3091472538361,21.3091472538361,237722.229785055,0.0,1.0
2004-10-19,25.64,26.11,25.5,25.61,96400,21.3341091600295,21.7251790237274,21.21762026446,21.3091472538361,115856.536659653,0.0,1.0
2004-10-20,25.51,26.03,24.95,25.6,157100,21.2259408998578,21.6586139405448,20.7599853175794,21.3008266184382,188807.696153853,0.0,1.0
2004-10-21,27.62,28.16,25.55,26.03,850600,22.9815949687994,23.4309092802821,21.2592234414491,21.6586139405448,1022277.69795333,0.0,1.0
2004-10-22,26.95,27.879,26.94,27.72,312300,22.4241123971449,23.1970994256031,22.4157917617471,23.0648013227776,375331.912850723,0.0,1.0
2004-10-25,27.94,28.09,26.93,26.93,188900,23.2478553015299,23.3726648324973,22.4074711263493,22.4074711263493,227025.931276021,0.0,1.0
2004-10-26,27.79,28.0,27.46,27.95,134800,23.1230457705624,23.2977791139168,22.8484648024341,23.2561759369277,162006.85831661,0.0,1.0
2004-10-27,27.95,28.12,27.75,27.88,264400,23.2561759369277,23.3976267386907,23.0897632289711,23.1979314891429,317764.19390884,0.0,1.0
2004-10-28,27.8,27.95,27.56,27.9,145200,23.1313664059603,23.2561759369277,22.9316711564124,23.2145727599385,174505.903765369,0.0,1.0
2004-10-29,28.07,28.18,27.77,27.8,85000,23.3560235617016,23.4475505510777,23.1064044997668,23.1313664059603,102155.659917744,0.0,1.0
2004-11-01,28.28,28.8,28.28,28.5,206200,23.530756905056,23.963429945743,23.530756905056,23.7138108838082,247817.612647515,0.0,1.0
2004-11-02,28.14,28.79,28.05,28.48,138900,23.4142680094864,23.9551093103452,23.339382290906,23.6971696130125,166934.366618525,0.0,1.0
2004-11-03,28.75,28.9,28.34,28.34,184800,23.9218267687539,24.0466362997213,23.5806807174429,23.5806807174429,222098.422974106,0.0,1.0
2004-11-04,26.8,27.85,26.43,27.84,856500,22.2993028661775,23.1729695829494,21.9914393564579,23.1646489475516,1029368.50258291,0.0,1.0
2004-11-05,27.0,27.75,26.8,27.7,1113700,22.4657155741341,23.0897632289711,22.2993028661775,23.048160051982,1338479.51118107,0.0,1.0
2004-11-08,27.06,27.22,26.96,27.21,259800,22.515639386521,22.6487695528863,22.4324330325428,22.6404489174884,312235.769960351,0.0,1.0
2004-11-09,27.27,27.27,26.86,26.9,475300,22.6903727298754,22.6903727298754,22.3492266785645,22.3825092201558,571230.41363416,0.0,1.0
2004-11-10,27.3,27.4,26.87,26.97,183100,22.7153346360689,22.7985409900472,22.3575473139623,22.4407536679406,220055.309775752,0.0,1.0
2004-11-11,27.76,27.76,27.23,27.25,277100,23.098083864369,23.098083864369,22.6570901882841,22.6737314590798,333027.451331844,0.0,1.0
2004-11-12,27.6,27.75,27.5,27.74,77700,22.9649536980037,23.0897632289711,22.8817473440254,23.0814425935733,93382.2914777494,0.0,1.0
2004-11-15,27.784,27.94,27.49,27.65,260600,23.1180533893237,23.2478553015299,22.8734267086276,23.0065568749929,313197.234994871,0.0,1.0
2004-11-16,27.87,28.14,27.79,27.85,169100,23.1896108537451,23.4142680094864,23.1230457705624,23.1729695829494,203229.671671652,0.0,1.0
2004-11-17,28.36,28.49,28.1,28.1,330200,23.5973219882386,23.7054902484104,23.3809854678951,23.3809854678951,396844.692998106,0.0,1.0
2004-11-18,28.91,28.91,28.36,28.5,309600,24.0549569351191,24.0549569351191,23.5973219882386,23.7138108838082,372086.968359218,0.0,1.0
2004-11-19,28.79,29.0,28.37,28.81,228500,23.9551093103452,24.1298426536996,23.6056426236364,23.9717505811408,274618.450484758,0.0,1.0
2004-11-22,29.21,29.43,28.55,28.79,175700,24.3045759970539,24.4876299758061,23.7554140607973,23.9551093103452,211161.758206442,0.0,1.0
2004-11-23,29.15,29.28,28.57,29.15,223200,24.254652184667,24.3628204448387,23.772055331593,24.254652184667,268248.744631063,0.0,1.0
2004-11-24,29.25,29.5,29.02,29.15,111800,24.3378585386452,24.5458744235909,24.1464839244952,24.254652184667,134364.738574162,0.0,1.0
2004-11-26,29.17,29.5,29.13,29.44,20900,24.2712934554626,24.5458744235909,24.2380109138713,24.495950611204,25118.2740268335,0.0,1.0
2004-11-29,28.89,29.19,28.63,29.05,189800,24.0383156643235,24.2879347262583,23.8219791439799,24.1714458306887,228107.579439856,0.0,1.0
2004-11-30,28.97,29.5,28.62,28.96,184300,24.1048807475061,24.5458744235909,23.8136585085821,24.0965601121082,221497.507327531,0.0,1.0
2004-12-01,29.91,29.97,29.0,29.17,164600,24.8870204749019,24.9369442872888,24.1298426536996,24.2712934554626,197821.430852478,0.0,1.0
2004-12-02,29.8,30.21,29.37,29.7,135000,24.7954934855258,25.1366395368367,24.4377061634192,24.7122871315475,162247.22457524,0.0,1.0
2004-12-03,29.88,30.17,29.33,29.38,181000,24.8620585687084,25.1033569952454,24.4044236218279,24.446026798817,217531.464060136,0.0,1.0
2004-12-06,29.04,29.74,28.9,29.74,213400,24.1631251952909,24.7455696731388,24.0466362997213,24.7455696731388,256470.797958194,0.0,1.0
2004-12-07,28.95,29.79,28.84,29.01,172300,24.0882394767104,24.7871728501279,23.9967124873343,24.1381632890974,207075.531809733,0.0,1.0
2004-12-08,30.02,30.02,28.99,29.14,170300,24.978547464278,24.978547464278,24.1215220183017,24.2463315492691,204671.869223432,0.0,1.0
2004-12-09,29.92,30.2,29.1,29.24,221300,24.8953411102997,25.1283189014389,24.2130490076778,24.3295379032474,265965.265174079,0.0,1.0
2004-12-10,29.64,29.75,29.32,29.74,132600,24.6623633191605,24.7538903085366,24.39610298643,24.7455696731388,159362.82947168,0.0,1.0
2004-12-13,29.78,29.99,29.52,29.84,173900,24.7788522147301,24.9535855580845,24.5625156943866,24.8287760271171,208998.461878772,0.0,1.0
2004-12-14,29.8,30.0,29.54,29.54,176800,24.7954934855258,24.9619061934823,24.5791569651822,24.5791569651822,212483.772628907,0.0,1.0
2004-12-15,29.71,30.04,29.09,30.04,358400,24.7206077669453,24.9951887350736,24.20472837228,24.9951887350736,430736.335464934,0.0,1.0
2004-12-16,29.71,29.97,29.34,29.7,216800,24.7206077669453,24.9369442872888,24.4127442572257,24.7122871315475,260557.024354904,0.0,1.0
2004-12-17,29.45,29.83,29.23,29.77,164800,24.5042712466018,24.8204553917192,24.3212172678496,24.7705315793323,198061.797111108,0.0,1.0
2004-12-20,29.13,29.4,28.94,29.17,101200,24.2380109138713,24.4626680696127,24.0799188413126,24.2712934554626,121625.326866773,0.0,1.0
2004-12-21,29.25,29.3,28.86,28.86,177600,24.3378585386452,24.3794617156344,24.01335375813,24.01335375813,213445.237663427,0.0,1.0
2004-12-22,29.23,29.45,29.05,29.05,110100,24.3212172678496,24.5042712466018,24.1714458306887,24.1714458306887,132321.625375807,0.0,1.0
2004-12-23,29.2,29.31,29.1,29.3,113500,24.2962553616561,24.3877823510322,24.2130490076778,24.3794617156344,136407.851772517,0.0,1.0
2004-12-27,28.69,29.35,28.69,29.33,49900,23.8719029563669,24.4210648926235,23.8719029563669,24.4044236218279,59971.3815281814,0.0,1.0
2004-12-28,29.09,29.2,28.62,28.84,175600,24.20472837228,24.2962553616561,23.8136585085821,23.9967124873343,211041.575077127,0.0,1.0
2004-12-29,28.86,29.21,28.8,29.21,101000,24.01335375813,24.3045759970539,23.963429945743,24.3045759970539,121384.960608142,0.0,1.0
2004-12-30,28.79,29.07,28.56,28.56,71000,23.9551093103452,24.1880871014844,23.7637346961952,23.7637346961952,85330.0218136447,0.0,1.0
2004-12-31,28.42,28.64,28.33,28.5,68300,23.6472458006256,23.8302997793778,23.5723600820451,23.7138108838082,82085.0773221399,0.0,1.0
2005-01-03,28.0,28.45,27.59,28.39,298200,23.2977791139168,23.6722077068191,22.9566330626059,23.6222838944321,358386.091617308,0.0,1.0
2005-01-04,27.43,28.12,27.37,28.12,287500,22.8235028962407,23.3976267386907,22.7735790838537,23.3976267386907,345526.496780603,0.0,1.0
2005-01-05,26.69,27.75,26.66,27.36,353300,22.2077758768014,23.0897632289711,22.1828139706079,22.7652584484559,424606.99586987,0.0,1.0
2005-01-06,27.21,27.76,26.56,26.96,119700,22.6404489174884,23.098083864369,22.0996076166297,22.4324330325428,143859.205790047,0.0,1.0
2005-01-07,27.42,28.11,26.97,27.3,165900,22.8151822608428,23.3893061032929,22.4407536679406,22.7153346360689,199383.811533573,0.0,1.0
2005-01-10,27.6,27.84,27.09,27.21,150000,22.9649536980037,23.1646489475516,22.5406012927145,22.6404489174884,180274.693972489,0.0,1.0
2005-01-11,27.4,27.76,26.91,27.55,105700,22.7985409900472,23.098083864369,22.3908298555536,22.9233505210146,127033.567685947,0.0,1.0
2005-01-12,27.43,27.62,26.77,27.62,197100,22.8235028962407,22.9815949687994,22.274340959984,22.9815949687994,236880.94787985,0.0,1.0
2005-01-13,26.95,27.55,26.95,27.4,126000,22.4241123971449,22.9233505210146,22.4241123971449,22.7985409900472,151430.742936891,0.0,1.0
2005-01-14,27.31,27.32,26.51,27.1,115800,22.7236552714667,22.7319759068646,22.0580044396405,22.5489219281123,139172.063746762,0.0,1.0
2005-01-18,28.115,28.55,27.0,27.03,204100,23.3934664209918,23.7554140607973,22.4657155741341,22.4906774803276,245293.7669319,0.0,1.0
2005-01-19,27.9,28.03,27.8,28.0,260500,23.2145727599385,23.3227410201103,23.1313664059603,23.2977791139168,313077.051865556,0.0,1.0
2005-01-20,27.77,28.2,27.52,27.77,129300,23.1064044997668,23.4641918218734,22.8983886148211,23.1064044997668,155396.786204285,0.0,1.0
2005-01-21,29.07,29.65,28.62,29.28,332200,24.1880871014844,24.6706839545583,23.8136585085821,24.3628204448387,399248.355584405,0.0,1.0
2005-01-24,28.78,29.48,28.77,29.34,170500,23.9467886749474,24.5292331527953,23.9384680395495,24.4127442572257,204912.235482062,0.0,1.0
2005-01-25,28.88,29.5,28.77,28.99,97300,24.0299950289256,24.5458744235909,23.9384680395495,24.1215220183017,116938.184823488,0.0,1.0
2005-01-26,29.0,29.24,28.28,29.19,118600,24.1298426536996,24.3295379032474,23.530756905056,24.2879347262583,142537.191367581,0.0,1.0
2005-01-27,29.11,29.43,28.58,29.0,85000,24.2213696430757,24.4876299758061,23.7803759669908,24.1298426536996,102155.659917744,0.0,1.0
2005-01-28,28.25,29.25,28.12,29.2,157800,23.5057949988625,24.3378585386452,23.3976267386907,24.2962553616561,189648.978059058,0.0,1.0
2005-01-31,29.05,29.42,28.37,28.4,166600,24.1714458306887,24.4793093404083,23.6056426236364,23.6306045298299,200225.093438778,0.0,1.0
2005-02-01,28.8,29.0,28.48,28.95,182800,23.963429945743,24.1298426536996,23.6971696130125,24.0882394767104,219694.760387807,0.0,1.0
2005-02-02,29.0,29.13,28.55,28.74,117000,24.1298426536996,24.2380109138713,23.7554140607973,23.913506133356,140614.261298541,0.0,1.0
2005-02-03,29.14,29.29,28.19,28.78,187600,24.2463315492691,24.3711410802366,23.4558711864755,23.9467886749474,225463.550594927,0.0,1.0
2005-02-04,29.34,29.45,29.03,29.03,82400,24.4127442572257,24.5042712466018,24.154804559893,24.154804559893,99030.8985555539,0.0,1.0
2005-02-07,29.54,29.54,29.15,29.23,249100,24.5791569651822,24.5791569651822,24.254652184667,24.3212172678496,299376.175123647,0.0,1.0
2005-02-08,28.89,29.38,28.8,29.24,134100,24.0383156643235,24.446026798817,23.963429945743,24.3295379032474,161165.576411405,0.0,1.0
2005-02-09,28.79,29.43,28.76,28.97,131100,23.9551093103452,24.4876299758061,23.9301474041517,24.1048807475061,157560.082531955,0.0,1.0
2005-02-10,29.595,29.95,29.16,29.9,340100,24.6249204598703,24.9203030164932,24.2629728200648,24.878699839504,408742.82280029,0.0,1.0
2005-02-11,29.37,30.04,29.26,29.51,274800,24.4377061634192,24.9951887350736,24.3461791740431,24.5541950589888,330263.2393576,0.0,1.0
2005-02-14,29.19,29.83,29.0,29.47,152900,24.2879347262583,24.8204553917192,24.1298426536996,24.5209125173974,183760.004722624,0.0,1.0
2005-02-15,29.06,29.6,28.51,29.55,223400,24.1797664660865,24.6290807775692,23.722131519206,24.5874776005801,268489.110889694,0.0,1.0
2005-02-16,29.71,30.28,29.0,29.01,486200,24.7206077669453,25.1948839846215,24.1298426536996,24.1381632890974,584330.374729495,0.0,1.0
2005-02-17,29.02,30.24,28.994,29.92,568500,24.1464839244952,25.1616014430302,24.1248502724609,24.8953411102997,683241.090155734,0.0,1.0
2005-02-18,28.55,29.47,28.38,29.23,160700,23.7554140607973,24.5209125173974,23.6139632590343,24.3212172678496,193134.288809193,0.0,1.0
2005-02-22,28.32,28.89,28.26,28.7,168600,23.5640394466473,24.0383156643235,23.5141156342603,23.8802235917647,202628.756025078,0.0,1.0
2005-02-23,28.71,29.06,28.3,28.3,134300,23.8885442271626,24.1797664660865,23.5473981758516,23.5473981758516,161405.942670035,0.0,1.0
2005-02-24,28.9,28.98,28.4,28.63,83300,24.0466362997213,24.1132013829039,23.6306045298299,23.8219791439799,100112.546719389,0.0,1.0
2005-02-25,29.56,29.64,28.75,28.85,234700,24.5957982359779,24.6623633191605,23.9218267687539,24.0050331227322,282069.804502288,0.0,1.0
2005-02-28,29.61,29.8,29.31,29.43,179900,24.637401412967,24.7954934855258,24.3877823510322,24.4876299758061,216209.449637672,0.0,1.0
2005-03-01,29.74,30.14,29.24,29.52,228400,24.7455696731388,25.0783950890519,24.3295379032474,24.5625156943866,274498.267355443,0.0,1.0
2005-03-02,29.73,30.212,29.37,29.66,173500,24.737249037741,25.1383036639162,24.4377061634192,24.6790045899562,208517.729361512,0.0,1.0
2005-03-03,29.9,30.05,29.43,30.03,159300,24.878699839504,25.0035093704714,24.4876299758061,24.9868680996758,191451.724998784,0.0,1.0
2005-03-04,30.03,30.06,29.66,30.06,130100,24.9868680996758,25.0118300058693,24.6790045899562,25.0118300058693,156358.251238805,0.0,1.0
2005-03-07,29.83,30.45,29.83,29.9,246000,24.8204553917192,25.3363347863845,24.8204553917192,24.878699839504,295650.498114882,0.0,1.0
2005-03-08,29.72,30.06,29.27,29.81,273300,24.7289284023431,25.0118300058693,24.3544998094409,24.8038141209236,328460.492417875,0.0,1.0
2005-03-09,29.98,30.12,29.46,29.71,140600,24.9452649226867,25.0617538182562,24.5125918819996,24.7206077669453,168977.479816879,0.0,1.0
2005-03-10,29.02,30.07,29.0,30.07,99800,24.1464839244952,25.0201506412671,24.1298426536996,25.0201506412671,119942.763056363,0.0,1.0
2005-03-11,29.29,29.8,28.97,29.18,108900,24.3711410802366,24.7954934855258,24.1048807475061,24.2796140908605,130879.427824027,0.0,1.0
2005-03-14,29.51,29.82,29.01,29.32,99500,24.5541950589888,24.8121347563214,24.1381632890974,24.39610298643,119582.213668418,0.0,1.0
2005-03-15,29.46,29.78,29.24,29.66,150700,24.5125918819996,24.7788522147301,24.3295379032474,24.6790045899562,181115.975877694,0.0,1.0
2005-03-16,29.24,29.64,29.14,29.29,127500,24.3295379032474,24.6623633191605,24.2463315492691,24.3711410802366,153233.489876616,0.0,1.0
2005-03-17,29.73,29.92,28.93,29.39,135700,24.737249037741,24.8953411102997,24.0715982059148,24.4543474342148,163088.506480445,0.0,1.0
2005-03-18,29.65,29.93,29.277,29.79,264700,24.6706839545583,24.9036617456975,24.3603242542194,24.7871728501279,318124.743296786,0.0,1.0
2005-03-21,29.69,29.802,29.11,29.8,212200,24.7039664961497,24.7971576126053,24.2213696430757,24.7954934855258,255028.600406414,0.0,1.0
2005-03-22,29.28,29.82,29.14,29.82,282200,24.3628204448387,24.8121347563214,24.2463315492691,24.8121347563214,339156.79092691,0.0,1.0
2005-03-23,29.21,29.74,29.03,29.47,316500,24.3045759970539,24.7455696731388,24.154804559893,24.5209125173974,380379.604281952,0.0,1.0
2005-03-24,29.35,29.75,29.241,29.5,149300,24.4210648926235,24.7538903085366,24.3303699667872,24.5458744235909,179433.412067284,0.0,1.0
2005-03-28,29.83,29.95,29.43,29.51,147500,24.8204553917192,24.9203030164932,24.4876299758061,24.5541950589888,177270.115739614,0.0,1.0
2005-03-29,30.16,30.61,29.9,30.0,564100,25.0950363598475,25.4694649527498,24.878699839504,24.9619061934823,677953.032465875,0.0,1.0
2005-03-30,30.03,30.46,29.86,30.12,242100,24.9868680996758,25.3446554217824,24.8454172979127,25.0617538182562,290963.356071597,0.0,1.0
2005-03-31,30.12,30.15,29.74,29.84,389500,25.0617538182562,25.0867157244497,24.7455696731388,24.8287760271171,468113.288681897,0.0,1.0
2005-04-01,29.61,30.29,29.5,30.0,158500,24.637401412967,25.2032046200193,24.5458744235909,24.9619061934823,190490.259964264,0.0,1.0
2005-04-04,29.93,30.11,29.48,29.48,95800,24.9036617456975,25.0534331828584,24.5292331527953,24.5292331527953,115135.437883763,0.0,1.0
2005-04-05,30.89,31.0,29.85,29.86,422000,25.7024427438889,25.793969733265,24.8370966625149,24.8454172979127,507172.80570927,0.0,1.0
2005-04-06,32.2,32.51,30.984,31.0,362000,26.7924459810043,27.050385678337,25.7806567166285,25.793969733265,435062.928120274,0.0,1.0
2005-04-07,31.49,32.04,31.39,31.99,231300,26.2016808677586,26.6593158146391,26.1184745137803,26.61771263765,277983.578105578,0.0,1.0
2005-04-08,31.21,31.7,31.06,31.48,158300,25.9687030766194,26.376414211113,25.843893545652,26.1933602323608,190249.893705634,0.0,1.0
2005-04-11,30.7,31.35,30.69,31.11,247700,25.5443506713302,26.085191972189,25.5360300359324,25.8854967226411,297693.611313237,0.0,1.0
2005-04-12,31.79,31.83,30.55,30.66,188300,26.4512999296934,26.4845824712847,25.4195411403628,25.5110681297389,226304.832500131,0.0,1.0
2005-04-13,30.99,31.92,30.88,31.54,200000,25.7856490978672,26.5594681898652,25.6941221084911,26.2432840447477,240366.258629986,0.0,1.0
2005-04-14,30.87,31.63,30.768,30.93,140300,25.6858014730933,26.3181697633282,25.6009309920355,25.7357252854803,168616.930428935,0.0,1.0
2005-04-15,30.72,31.31,30.71,30.87,248700,25.5609919421259,26.0519094305977,25.5526713067281,25.6858014730933,298895.442606387,0.0,1.0
2005-04-18,30.62,31.1,30.33,30.64,238700,25.4777855881476,25.8771760872433,25.2364871616106,25.4944268589433,286877.129674888,0.0,1.0
2005-04-19,30.69,31.1,30.33,30.4,155900,25.5360300359324,25.8771760872433,25.2364871616106,25.2947316093954,187365.498602074,0.0,1.0
2005-04-20,30.15,30.79,30.15,30.48,194100,25.0867157244497,25.6192363899107,25.0867157244497,25.361296692578,233275.454000401,0.0,1.0
2005-04-21,30.73,30.93,30.2,30.2,140200,25.5693125775237,25.7357252854803,25.1283189014389,25.1283189014389,168496.74729962,0.0,1.0
2005-04-22,29.99,30.59,29.57,30.58,240500,24.9535855580845,25.4528236819541,24.6041188713757,25.4445030465563,289040.426002557,0.0,1.0
2005-04-25,30.1,30.62,29.8,30.08,422000,25.0451125474606,25.4777855881476,24.7954934855258,25.0284712766649,507172.805709269,0.0,1.0
2005-04-26,29.74,30.82,29.564,30.15,167800,24.7455696731388,25.6441982961042,24.599126490137,25.0867157244497,201667.290990558,0.0,1.0
2005-04-27,29.81,30.05,29.16,29.52,393000,24.8038141209236,25.0035093704714,24.2629728200648,24.5625156943866,472319.698207921,0.0,1.0
2005-04-28,29.27,29.66,29.02,29.57,198100,24.3544998094409,24.6790045899562,24.1464839244952,24.6041188713757,238082.779173,0.0,1.0
2005-04-29,29.51,29.72,28.85,29.22,240000,24.5541950589888,24.7289284023431,24.0050331227322,24.3128966324518,288439.510355982,0.0,1.0
2005-05-02,30.49,30.55,29.52,29.81,533900,25.3696173279758,25.4195411403628,24.5625156943866,24.8038141209236,641657.727412747,0.0,1.0
2005-05-03,30.59,31.07,30.17,30.55,201000,25.4528236819541,25.8522141810498,25.1033569952454,25.4195411403628,241568.089923135,0.0,1.0
2005-05-04,30.67,30.93,30.28,30.7,354000,25.5193887651367,25.7357252854803,25.1948839846215,25.5443506713302,425448.277775075,0.0,1.0
2005-05-05,30.83,31.08,30.44,30.44,323900,25.652518931502,25.8605348164477,25.3280141509867,25.3280141509867,389273.155851261,0.0,1.0
2005-05-06,30.64,31.0,30.41,30.98,176800,25.4944268589433,25.793969733265,25.3030522447932,25.7773284624694,212483.772628907,0.0,1.0
2005-05-09,30.42,30.57,30.06,30.5,300300,25.3113728801911,25.4361824111585,25.0118300058693,25.3779379633737,360909.937332922,0.0,1.0
2005-05-10,31.39,31.5,30.29,30.5,399500,26.1184745137803,26.2100015031564,25.2032046200193,25.3779379633737,480131.601613396,0.0,1.0
2005-05-11,31.44,31.74,31.03,31.52,224900,26.1600776907695,26.4096967527043,25.8189316394585,26.2266427739521,270291.857829418,0.0,1.0
2005-05-12,31.29,31.94,31.19,31.52,164200,26.035268159802,26.5761094606608,25.9520618058238,26.2266427739521,197340.698335218,0.0,1.0
2005-05-13,31.08,31.57,31.0,31.57,124400,25.8605348164477,26.2682459509412,25.793969733265,26.2682459509412,149507.812867851,0.0,1.0
2005-05-16,32.19,32.25,30.94,31.03,317100,26.7841253456065,26.8340491579935,25.7440459208781,25.8189316394585,381100.703057842,0.0,1.0
2005-05-17,31.4,32.02,31.11,31.85,352600,26.1267951491781,26.6426745438434,25.8854967226411,26.5012237420804,423765.713964665,0.0,1.0
2005-05-18,32.58,32.61,31.25,31.3,380400,27.1086301261218,27.1335920323153,26.0019856182107,26.0435887951999,457176.623914232,0.0,1.0
2005-05-19,32.25,32.58,32.12,32.24,247000,26.8340491579935,27.1086301261218,26.7258808978217,26.8257285225957,296852.329408032,0.0,1.0
2005-05-20,32.0,32.23,31.88,32.1,77000,26.6260332730478,26.8174078871978,26.5261856482739,26.7092396270261,92541.0095725443,0.0,1.0
2005-05-23,32.27,32.59,31.85,31.85,165100,26.8506904287891,27.1169507615196,26.5012237420804,26.5012237420804,198422.346499053,0.0,1.0
2005-05-24,32.3,32.44,31.99,32.43,136900,26.8756523349826,26.9921412305522,26.61771263765,26.9838205951544,164530.704032225,0.0,1.0
2005-05-25,31.87,32.35,31.75,32.14,130900,26.517865012876,26.9172555119718,26.4180173881021,26.7425221686174,157319.716273326,0.0,1.0
2005-05-26,32.05,32.05,31.73,31.83,145200,26.6676364500369,26.6676364500369,26.4013761173065,26.4845824712847,174505.903765369,0.0,1.0
2005-05-27,31.65,32.06,31.6,31.75,142700,26.3348110341238,26.6759570854348,26.2932078571347,26.4180173881021,171501.325532495,0.0,1.0
2005-05-31,31.34,31.9,31.33,31.9,195600,26.0768713367912,26.5428269190695,26.0685507013934,26.5428269190695,235078.200940125,0.0,1.0
2005-06-01,32.36,32.49,31.3,31.3,404500,26.9255761473696,27.0337444075413,26.0435887951999,26.0435887951999,486140.758079145,0.0,1.0
2005-06-02,31.85,32.53,31.7,32.47,300400,26.5012237420804,27.0670269491326,26.376414211113,27.0171031367457,361030.120462238,0.0,1.0
2005-06-03,31.68,32.05,31.63,31.74,120000,26.3597729403173,26.6676364500369,26.3181697633282,26.4096967527043,144219.755177991,0.0,1.0
2005-06-06,31.57,31.75,31.364,31.57,162700,26.2682459509412,26.4180173881021,26.096840861746,26.2682459509412,195537.951395493,0.0,1.0
2005-06-07,31.73,32.05,31.57,31.57,226500,26.4013761173065,26.6676364500369,26.2682459509412,26.2682459509412,272214.787898458,0.0,1.0
2005-06-08,31.52,31.97,31.3,31.63,101600,26.2266427739521,26.6010713668543,26.0435887951999,26.3181697633282,122106.059384032,0.0,1.0
2005-06-09,31.15,31.52,30.86,31.41,208500,25.9187792642325,26.2266427739521,25.6774808376955,26.135115784576,250581.824621759,0.0,1.0
2005-06-10,30.76,31.14,30.56,31.07,113700,25.5942744837172,25.9104586288346,25.4278617757606,25.8522141810498,136648.218031147,0.0,1.0
2005-06-13,30.82,30.93,30.55,30.87,120900,25.6441982961042,25.7357252854803,25.4195411403628,25.6858014730933,145301.403341826,0.0,1.0
2005-06-14,30.91,31.05,30.58,30.64,106700,25.7190840146846,25.8355729102542,25.4445030465563,25.4944268589433,128235.398979097,0.0,1.0
2005-06-15,30.96,30.97,30.2,30.97,192600,25.7606871916737,25.7690078270716,25.1283189014389,25.7690078270716,231472.707060676,0.0,1.0
2005-06-16,30.91,31.04,30.62,30.74,135400,25.7190840146846,25.8272522748564,25.4777855881476,25.5776332129215,162727.9570925,0.0,1.0
2005-06-17,30.08,31.0,30.08,31.0,333900,25.0284712766649,25.793969733265,25.0284712766649,25.793969733265,401291.468782761,0.0,1.0
2005-06-20,30.44,30.63,29.83,29.95,154500,25.3280141509867,25.4861062235454,24.8204553917192,24.9203030164932,185682.934791664,0.0,1.0
2005-06-21,29.8,30.6,29.67,30.36,128000,24.7954934855258,25.461144317352,24.687325225354,25.2614490678041,153834.40552319,0.0,1.0
2005-06-22,30.15,30.31,29.64,29.74,103400,25.0867157244497,25.219845890815,24.6623633191605,24.7455696731388,124269.355711702,0.0,1.0
2005-06-23,30.0,30.45,30.0,30.0,270900,24.9619061934823,25.3363347863845,24.9619061934823,24.9619061934823,325576.097314315,0.0,1.0
2005-06-24,29.9,30.16,29.6,30.0,159800,24.878699839504,25.0950363598475,24.6290807775692,24.9619061934823,192052.640645358,0.0,1.0
2005-06-27,29.81,30.03,29.66,29.86,104900,24.8038141209236,24.9868680996758,24.6790045899562,24.8454172979127,126072.102651427,0.0,1.0
2005-06-28,30.47,30.586,29.77,29.78,118900,25.3529760571802,25.449495427795,24.7705315793323,24.7788522147301,142897.740755526,0.0,1.0
2005-06-29,30.91,31.01,30.41,30.51,170200,25.7190840146846,25.8022903686629,25.3030522447932,25.3862585987715,204551.686094118,0.0,1.0
2005-06-30,30.77,31.22,30.77,30.97,148000,25.602595119115,25.9770237120172,25.602595119115,25.7690078270716,177871.031386189,0.0,1.0
2005-07-01,31.25,31.26,30.77,30.85,207600,26.0019856182107,26.0103062536086,25.602595119115,25.6691602022976,249500.176457925,0.0,1.0
2005-07-05,31.32,31.42,30.92,31.15,183300,26.0602300659955,26.1434364199738,25.7274046500824,25.9187792642325,220295.676034382,0.0,1.0
2005-07-06,31.3,31.36,30.97,31.21,207400,26.0435887951999,26.0935126075868,25.7690078270716,25.9687030766194,249259.810199295,0.0,1.0
2005-07-07,31.09,31.31,30.49,31.09,77600,25.8688554518455,26.0519094305977,25.3696173279758,25.8688554518455,93262.1083484343,0.0,1.0
2005-07-08,31.31,31.5,30.76,31.0,120600,26.0519094305977,26.2100015031564,25.5942744837172,25.793969733265,144940.853953881,0.0,1.0
2005-07-11,31.81,31.89,31.21,31.3,169000,26.4679412004891,26.5345062836717,25.9687030766194,26.0435887951999,203109.488542337,0.0,1.0
2005-07-12,31.49,31.9,31.39,31.79,152900,26.2016808677586,26.5428269190695,26.1184745137803,26.4512999296934,183760.004722624,0.0,1.0
2005-07-13,30.84,31.5,30.67,31.5,80300,25.6608395668998,26.2100015031564,25.5193887651367,26.2100015031564,96507.0528399391,0.0,1.0
2005-07-14,30.65,31.13,30.65,31.11,252800,25.5027474943411,25.9021379934368,25.5027474943411,25.8854967226411,303822.950908301,0.0,1.0
2005-07-15,30.46,30.67,30.19,30.52,84300,25.3446554217824,25.5193887651367,25.119998266041,25.3945792341693,101314.378012539,0.0,1.0
2005-07-18,30.36,30.77,30.23,30.23,118200,25.2614490678041,25.602595119115,25.1532808076323,25.1532808076323,142056.458850321,0.0,1.0
2005-07-19,30.59,30.76,30.04,30.42,105000,25.4528236819541,25.5942744837172,24.9951887350736,25.3113728801911,126192.285780742,0.0,1.0
2005-07-20,31.15,31.22,30.27,30.45,54200,25.9187792642325,25.9770237120172,25.1865633492236,25.3363347863845,65139.2560887259,0.0,1.0
2005-07-21,30.62,31.3,30.52,31.18,123600,25.4777855881476,26.0435887951999,25.3945792341693,25.9437411704259,148546.347833331,0.0,1.0
2005-07-22,31.57,31.57,30.46,30.7,76600,26.2682459509412,26.2682459509412,25.3446554217824,25.5443506713302,92060.2770552844,0.0,1.0
2005-07-25,30.84,31.8,30.68,31.61,98200,25.6608395668998,26.4596205650912,25.5277094005346,26.3015284925325,118019.832987323,0.0,1.0
2005-07-26,29.88,30.68,28.91,29.5,161100,24.8620585687084,25.5277094005346,24.0549569351191,24.5458744235909,193615.021326453,0.0,1.0
2005-07-27,29.91,30.16,29.26,29.72,406300,24.8870204749019,25.0950363598475,24.3461791740431,24.7289284023431,488304.054406814,0.0,1.0
2005-07-28,30.12,30.36,29.44,29.59,208500,25.0617538182562,25.2614490678041,24.495950611204,24.6207601421714,250581.82462176,0.0,1.0
2005-07-29,30.11,30.43,29.89,29.89,83000,25.0534331828584,25.3196935155889,24.8703792041062,24.8703792041062,99751.9973314439,0.0,1.0
2005-08-01,30.1,30.74,29.95,30.02,133600,25.0451125474606,25.5776332129215,24.9203030164932,24.978547464278,160564.66076483,0.0,1.0
2005-08-02,30.55,30.58,30.02,30.03,94600,25.4195411403628,25.4445030465563,24.978547464278,24.9868680996758,113693.240331983,0.0,1.0
2005-08-03,29.81,30.32,29.6,30.17,221400,24.8038141209236,25.2281665262128,24.6290807775692,25.1033569952454,266085.448303394,0.0,1.0
2005-08-04,29.0,29.98,28.8,29.98,177500,24.1298426536996,24.9452649226867,23.963429945743,24.9452649226867,213325.054534112,0.0,1.0
2005-08-05,29.05,29.2,28.8,28.8,80400,24.1714458306887,24.2962553616561,23.963429945743,23.963429945743,96627.2359692541,0.0,1.0
2005-08-08,29.05,29.33,28.9,29.0,81600,24.1714458306887,24.4044236218279,24.0466362997213,24.1298426536996,98069.433521034,0.0,1.0
2005-08-09,29.12,29.34,28.93,29.1,60100,24.2296902784735,24.4127442572257,24.0715982059148,24.2130490076778,72230.0607183105,0.0,1.0
2005-08-10,29.17,29.72,29.0,29.25,101200,24.2712934554626,24.7289284023431,24.1298426536996,24.3378585386452,121625.326866773,0.0,1.0
2005-08-11,29.27,29.44,28.94,29.09,150800,24.3544998094409,24.495950611204,24.0799188413126,24.20472837228,181236.159007009,0.0,1.0
2005-08-12,29.03,29.33,28.98,29.12,62700,24.154804559893,24.4044236218279,24.1132013829039,24.2296902784735,75354.8220805005,0.0,1.0
2005-08-15,29.27,29.55,28.93,28.99,79000,24.3544998094409,24.5874776005801,24.0715982059148,24.1215220183017,94944.6721588442,0.0,1.0
2005-08-16,28.41,29.41,28.39,29.21,167300,23.6389251652277,24.4709887050105,23.6222838944321,24.3045759970539,201066.375343983,0.0,1.0
2005-08-17,27.5,28.57,27.29,28.22,436800,22.8817473440254,23.772055331593,22.7070140006711,23.480833092669,524959.908847889,0.0,1.0
2005-08-18,27.44,27.62,27.3,27.5,319500,22.8318235316385,22.9815949687994,22.7153346360689,22.8817473440254,383985.098161401,0.0,1.0
2005-08-19,27.67,27.85,27.29,27.55,143000,23.0231981457885,23.1729695829494,22.7070140006711,22.9233505210146,171861.87492044,0.0,1.0
2005-08-22,27.55,27.81,27.45,27.74,206700,22.9233505210146,23.1396870413581,22.8401441670363,23.0814425935733,248418.52829409,0.0,1.0
2005-08-23,27.73,27.91,27.32,27.54,216400,23.0731219581755,23.2228933953364,22.7319759068646,22.9150298856168,260076.291837644,0.0,1.0
2005-08-24,28.12,28.44,27.71,27.71,274800,23.3976267386907,23.6638870714212,23.0564806873798,23.0564806873798,330263.239357601,0.0,1.0
2005-08-25,28.04,28.35,27.92,28.15,223500,23.3310616555081,23.5890013528408,23.2312140307342,23.4225886448842,268609.294019009,0.0,1.0
2005-08-26,27.82,28.16,27.51,28.05,145500,23.1480076767559,23.4309092802821,22.8900679794233,23.339382290906,174866.453153315,0.0,1.0
2005-08-29,28.45,28.45,27.54,27.77,271400,23.6722077068191,23.6722077068191,22.9150298856168,23.1064044997668,326177.012960889,0.0,1.0
2005-08-30,28.57,28.73,28.18,28.39,235900,23.772055331593,23.9051854979582,23.4475505510777,23.6222838944321,283512.002054068,0.0,1.0
2005-08-31,29.26,29.38,28.53,28.6,190200,24.3461791740431,24.446026798817,23.7387727900017,23.7970172377865,228588.311957116,0.0,1.0
2005-09-01,29.98,30.07,29.17,29.25,391300,24.9452649226867,25.0201506412671,24.2712934554626,24.3378585386452,470276.585009565,0.0,1.0
2005-09-02,29.75,30.1,29.52,29.97,151700,24.7538903085366,25.0451125474606,24.5625156943866,24.9369442872888,182317.807170844,0.0,1.0
2005-09-06,30.25,30.55,29.62,29.62,200400,25.169922078428,25.4195411403628,24.6457220483649,24.6457220483649,240846.991147245,0.0,1.0
2005-09-07,30.03,30.2,29.68,30.17,132400,24.9868680996758,25.1283189014389,24.6956458607518,25.1033569952454,159122.46321305,0.0,1.0
2005-09-08,29.69,29.93,29.48,29.89,94900,24.7039664961497,24.9036617456975,24.5292331527953,24.8703792041062,114053.789719928,0.0,1.0
2005-09-09,29.5,29.83,29.21,29.7,131700,24.5458744235909,24.8204553917192,24.3045759970539,24.7122871315475,158281.181307846,0.0,1.0
2005-09-12,29.46,29.56,29.13,29.39,101200,24.5125918819996,24.5957982359779,24.2380109138713,24.4543474342148,121625.326866773,0.0,1.0
2005-09-13,29.02,29.38,29.0,29.27,118700,24.1464839244952,24.446026798817,24.1298426536996,24.3544998094409,142657.374496896,0.0,1.0
2005-09-14,28.73,29.16,28.57,29.03,115400,23.9051854979582,24.2629728200648,23.772055331593,24.154804559893,138691.331229502,0.0,1.0
2005-09-15,28.69,29.01,28.6,28.74,272700,23.8719029563669,24.1381632890974,23.7970172377865,23.913506133356,327739.393641985,0.0,1.0
2005-09-16,29.28,29.35,28.77,28.92,239400,24.3628204448387,24.4210648926235,23.9384680395495,24.0632775705169,287718.411580093,0.0,1.0
2005-09-19,28.26,29.18,28.24,29.18,122400,23.5141156342603,24.2796140908605,23.4974743634647,24.2796140908605,147104.150281551,0.0,1.0
2005-09-20,27.99,28.53,27.58,28.36,261600,23.289458478519,23.7387727900017,22.9483124272081,23.5973219882386,314399.066288021,0.0,1.0
2005-09-21,27.6,28.03,27.42,27.92,101100,22.9649536980037,23.3227410201103,22.8151822608428,23.2312140307342,121505.143737458,0.0,1.0
2005-09-22,27.87,28.5,27.56,27.56,115500,23.1896108537451,23.7138108838082,22.9316711564124,22.9316711564124,138811.514358816,0.0,1.0
2005-09-23,28.04,28.11,27.73,27.8,61400,23.3310616555081,23.3893061032929,23.0731219581755,23.1313664059603,73792.4413994056,0.0,1.0
2005-09-26,27.92,28.23,27.65,28.18,75700,23.2312140307342,23.4891537280668,23.0065568749929,23.4475505510777,90978.6288914495,0.0,1.0
2005-09-27,27.84,28.01,27.43,27.85,239500,23.1646489475516,23.3060997493146,22.8235028962407,23.1729695829494,287838.594709407,0.0,1.0
2005-09-28,27.8,27.96,27.57,27.85,120100,23.1313664059603,23.2644965723255,22.9399917918102,23.1729695829494,144339.938307306,0.0,1.0
2005-09-29,28.26,28.27,27.66,27.77,69600,23.5141156342603,23.5224362696582,23.0148775103907,23.1064044997668,83647.458003235,0.0,1.0
2005-09-30,27.88,28.26,27.36,28.13,107200,23.1979314891429,23.5141156342603,22.7652584484559,23.4059473740886,128836.314625672,0.0,1.0
2005-10-03,27.85,28.02,27.58,27.76,84700,23.1729695829494,23.3144203847125,22.9483124272081,23.098083864369,101795.110529799,0.0,1.0
2005-10-04,27.67,28.25,27.51,27.85,118700,23.0231981457885,23.5057949988625,22.8900679794233,23.1729695829494,142657.374496896,0.0,1.0
2005-10-05,27.29,27.89,27.27,27.56,137500,22.7070140006711,23.2062521245407,22.6903727298754,22.9316711564124,165251.802808115,0.0,1.0
2005-10-06,26.39,27.9,26.32,27.259,234500,21.9581568148666,23.2145727599385,21.8999123670818,22.6812200309378,281829.438243658,0.0,1.0
2005-10-07,26.9,27.21,26.39,26.41,149600,22.3825092201558,22.6404489174884,21.9581568148666,21.9747980856623,179793.961455229,0.0,1.0
2005-10-10,26.76,27.0,26.64,26.97,80700,22.2660203245862,22.4657155741341,22.1661726998123,22.4407536679406,96987.7853571992,0.0,1.0
2005-10-11,26.84,27.12,26.7,26.84,196600,22.3325854077688,22.565563198908,22.2160965121993,22.3325854077688,236280.032233276,0.0,1.0
2005-10-12,24.31,24.84,22.33,23.0,2878300,20.2274646521185,20.6684583282033,18.5799788433487,19.1374614150031,3459231.01107343,0.0,1.0
2005-10-13,23.77,24.31,23.7,24.31,728700,19.7781503406358,20.2274646521185,19.719905892851,20.2274646521185,875774.463318352,0.0,1.0
2005-10-14,24.24,24.66,23.5,24.1,666400,20.1692202043337,20.5186868910425,19.5534931848945,20.0527313087641,800900.373755111,0.0,1.0
2005-10-17,23.94,24.38,23.92,24.23,287900,19.9196011423989,20.2857090999033,19.9029598716032,20.1608995689359,346007.229297863,0.0,1.0
2005-10-18,23.86,24.28,23.72,24.11,498900,19.8530360592163,20.202502745925,19.7365471636467,20.0610519441619,599593.632152497,0.0,1.0
2005-10-19,24.21,24.27,23.69,23.9,484400,20.1442582981402,20.1941821105272,19.7115852574532,19.8863186008076,582167.078401825,0.0,1.0
2005-10-20,24.09,24.29,23.8,24.09,410300,20.0444106733663,20.2108233813228,19.8031122468293,20.0444106733663,493111.379579415,0.0,1.0
2005-10-21,24.37,24.55,23.9,23.97,294200,20.2773884645055,20.4271599016664,19.8863186008076,19.9445630485924,353578.766444708,0.0,1.0
2005-10-24,24.95,24.99,24.2,24.2,202300,20.7599853175794,20.7932678591708,20.1359376627424,20.1359376627424,243130.470604231,0.0,1.0
2005-10-25,24.05,24.8,23.77,24.2,372400,20.011128131775,20.635175786612,19.7781503406358,20.1359376627424,447561.973569032,0.0,1.0
2005-10-26,24.4,24.51,24.0,24.0,291100,20.3023503706989,20.393877360075,19.9695249547858,19.9695249547858,349853.089435944,0.0,1.0
2005-10-27,24.1,24.45,23.82,24.31,269700,20.0527313087641,20.3439535476881,19.8197535176249,20.2274646521185,324133.899762536,0.0,1.0
2005-10-28,23.95,24.33,23.91,24.22,253100,19.9279217777967,20.2441059229141,19.8946392362054,20.152578933538,304183.500296246,0.0,1.0
2005-10-31,23.98,24.18,23.84,23.84,254200,19.9528836839902,20.1192963919467,19.8363947884206,19.8363947884206,305505.514718711,0.0,1.0
2005-11-01,24.25,24.29,23.82,23.85,163400,20.1775408397315,20.2108233813228,19.8197535176249,19.8447154238184,196379.233300698,0.0,1.0
2005-11-02,25.18,25.2,24.17,24.17,314300,20.9513599317295,20.9680012025251,20.1109757565489,20.1109757565489,377735.575437022,0.0,1.0
2005-11-03,25.24,25.52,25.0,25.36,336700,21.0012837441164,21.2342615352556,20.8015884945686,21.1011313688904,404656.596403581,0.0,1.0
2005-11-04,25.13,25.24,24.9,25.22,125100,20.9097567547403,21.0012837441164,20.7183821405903,20.9846424733208,150349.094773056,0.0,1.0
2005-11-07,25.09,25.28,24.99,25.24,125200,20.876474213149,21.0345662857078,20.7932678591708,21.0012837441164,150469.277902371,0.0,1.0
2005-11-08,25.2,25.23,24.89,24.97,108500,20.9680012025251,20.9929631087186,20.7100615051925,20.7766265883751,130398.695306767,0.0,1.0
2005-11-09,25.21,25.31,25.0,25.25,150500,20.976321837923,21.0595281919012,20.8015884945686,21.0096043795143,180875.609619064,0.0,1.0
2005-11-10,25.01,25.36,24.73,25.36,502600,20.8099091299664,21.1011313688904,20.5769313388272,21.1011313688904,604040.407937154,0.0,1.0
2005-11-11,25.69,25.85,24.98,24.98,227400,21.3757123370187,21.5088425033839,20.7849472237729,20.7849472237729,273296.436062293,0.0,1.0
2005-11-14,24.99,25.85,24.88,25.76,395500,20.7932678591708,21.5088425033839,20.7017408697947,21.4339567848035,475324.276440795,0.0,1.0
2005-11-15,24.79,25.21,24.75,25.0,110600,20.6268551512142,20.976321837923,20.5935726096229,20.8015884945686,132922.541022382,0.0,1.0
2005-11-16,24.49,24.91,24.41,24.75,70700,20.3772360892794,20.7267027759881,20.3106710060968,20.5935726096229,84969.4724256998,0.0,1.0
2005-11-17,24.3,24.61,24.2,24.58,139100,20.2191440167207,20.4770837140533,20.1359376627424,20.4521218078598,167174.732877155,0.0,1.0
2005-11-18,24.18,24.37,24.18,24.255,306800,20.1192963919467,20.2773884645055,20.1192963919467,20.1817011574304,368721.840738398,0.0,1.0
2005-11-21,24.23,24.37,24.18,24.27,358100,20.1608995689359,20.2773884645055,20.1192963919467,20.1941821105272,430375.786076988,0.0,1.0
2005-11-22,24.71,24.78,24.25,24.37,256000,20.5602900680316,20.6185345158164,20.1775408397315,20.2773884645055,307668.811046381,0.0,1.0
2005-11-23,24.37,24.75,24.27,24.66,156400,20.2773884645055,20.5935726096229,20.1941821105272,20.5186868910425,187966.414248648,0.0,1.0
2005-11-25,23.92,24.4,23.83,24.4,156300,19.9029598716032,20.3023503706989,19.8280741530228,20.3023503706989,187846.231119334,0.0,1.0
2005-11-28,23.15,23.95,23.13,23.93,289700,19.2622709459705,19.9279217777967,19.2456296751749,19.911280507001,348170.525625534,0.0,1.0
2005-11-29,22.79,23.26,22.76,23.24,295200,18.9627280716487,19.3537979353466,18.9377661654552,19.337156664551,354780.597737859,0.0,1.0
2005-11-30,22.6,22.85,22.46,22.81,319300,18.80463599909,19.0126518840357,18.6881471035204,18.9793693424444,383744.731902772,0.0,1.0
2005-12-01,22.55,22.78,22.5,22.65,258700,18.7630328221009,18.9544074362509,18.7214296451117,18.8462391760791,310913.755537885,0.0,1.0
2005-12-02,22.64,22.65,22.33,22.54,460000,18.8379185406813,18.8462391760791,18.5799788433487,18.754712186703,552842.394848967,0.0,1.0
2005-12-05,22.63,22.86,22.5,22.64,268900,18.8295979052835,19.0209725194335,18.7214296451117,18.8379185406813,323172.434728015,0.0,1.0
2005-12-06,23.06,23.28,22.71,22.71,553200,19.1873852273901,19.3704392061423,18.8961629884661,18.8961629884661,664853.071370538,0.0,1.0
2005-12-07,23.65,23.75,22.93,23.05,292700,19.6783027158619,19.7615090698402,19.0792169672183,19.1790645919922,351776.019504983,0.0,1.0
2005-12-08,23.77,23.93,23.5,23.55,219000,19.7781503406358,19.911280507001,19.5534931848945,19.5950963618836,263201.053199834,0.0,1.0
2005-12-09,23.95,24.11,23.65,23.8,259100,19.9279217777967,20.0610519441619,19.6783027158619,19.8031122468293,311394.488055146,0.0,1.0
2005-12-12,24.18,24.3,23.86,24.02,328200,20.1192963919467,20.2191440167207,19.8530360592163,19.9861662255815,394441.030411807,0.0,1.0
2005-12-13,24.41,24.5,24.02,24.16,283100,20.3106710060968,20.3855567246772,19.9861662255815,20.1026551211511,340238.439090744,0.0,1.0
2005-12-14,24.18,24.53,24.14,24.44,185400,20.1192963919467,20.4105186308707,20.0860138503554,20.3356329122903,222819.521749997,0.0,1.0
2005-12-15,24.1,24.57,23.97,24.06,313600,20.0527313087641,20.443801172462,19.9445630485924,20.0194487671728,376894.293531817,0.0,1.0
2005-12-16,23.95,24.29,23.87,24.1,366400,19.9279217777967,20.2108233813228,19.8613566946141,20.0527313087641,440350.985810133,0.0,1.0
2005-12-19,23.93,24.07,23.83,23.9,258000,19.911280507001,20.0277694025706,19.8280741530228,19.8863186008076,310072.473632682,0.0,1.0
2005-12-20,23.77,23.91,23.62,23.91,184400,19.7781503406358,19.8946392362054,19.6533408096684,19.8946392362054,221617.690456847,0.0,1.0
2005-12-21,23.74,23.89,23.59,23.78,144800,19.7531884344423,19.8779979654097,19.6283789034749,19.7864709760336,174025.17124811,0.0,1.0
2005-12-22,23.68,23.87,21.72,21.84,807300,19.7032646220554,19.8613566946141,18.0724200840812,18.1722677088551,970238.402959934,0.0,1.0
2005-12-23,23.67,23.91,23.59,23.67,246900,19.6949439866575,19.8946392362054,19.6283789034749,19.6949439866575,296732.146278717,0.0,1.0
2005-12-27,23.49,23.79,23.47,23.74,236200,19.5451725494966,19.7947916114315,19.528531278701,19.7531884344423,283872.551442013,0.0,1.0
2005-12-28,23.56,23.66,23.39,23.5,231400,19.6034169972814,19.6866233512597,19.4619661955184,19.5534931848945,278103.761234894,0.0,1.0
2005-12-29,24.23,24.26,23.54,23.66,194100,20.1608995689359,20.1858614751294,19.5867757264858,19.6866233512597,233275.4540004,0.0,1.0
2005-12-30,23.66,24.38,23.54,24.29,141900,19.6866233512597,20.2857090999033,19.5867757264858,20.2108233813228,170539.860497975,0.0,1.0
2006-01-03,23.24,23.75,23.14,23.55,236300,19.337156664551,19.7615090698402,19.2539503105727,19.5950963618836,283992.734571327,0.0,1.0
2006-01-04,22.91,23.36,22.852,23.2,237100,19.0625756964227,19.4370042893249,19.0143160111153,19.3038741229596,284954.199605847,0.0,1.0
2006-01-05,23.06,23.27,22.8,22.83,204300,19.1873852273901,19.3621185707444,18.9710487070466,18.99601061324,245534.13319053,0.0,1.0
2006-01-06,22.99,23.22,22.74,23.22,122100,19.1291407796053,19.3205153937553,18.9211248946596,19.3205153937553,146743.600893606,0.0,1.0
2006-01-09,23.04,23.19,22.92,23.12,307900,19.1707439565944,19.2955534875618,19.0708963318205,19.237309039777,370043.855160863,0.0,1.0
2006-01-10,23.55,23.65,22.91,22.91,249500,19.5950963618836,19.6783027158619,19.0625756964227,19.0625756964227,299856.907640907,0.0,1.0
2006-01-11,23.72,23.74,23.34,23.5,386400,19.7365471636467,19.7531884344423,19.4203630185292,19.5534931848945,464387.611673131,0.0,1.0
2006-01-12,23.76,23.84,23.7,23.7,295700,19.769829705238,19.8363947884206,19.719905892851,19.719905892851,355381.513384433,0.0,1.0
2006-01-13,23.92,23.99,23.83,23.87,205200,19.9029598716032,19.961204319388,19.8280741530228,19.8613566946141,246615.781354365,0.0,1.0
2006-01-17,23.75,23.99,23.52,23.96,241900,19.7615090698402,19.961204319388,19.5701344556901,19.9362424131945,290722.989812967,0.0,1.0
2006-01-18,24.0,24.01,23.5,23.5,141800,19.9695249547858,19.9778455901837,19.5534931848945,19.5534931848945,170419.67736866,0.0,1.0
2006-01-19,23.67,24.04,23.54,24.03,191200,19.6949439866575,20.0028074963772,19.5867757264858,19.9944868609793,229790.143250266,0.0,1.0
2006-01-20,23.13,23.82,23.06,23.56,325200,19.2456296751749,19.8197535176249,19.1873852273901,19.6034169972814,390835.536532355,0.0,1.0
2006-01-23,23.135,23.31,23.02,23.31,330100,19.2497899928738,19.3954011123357,19.1541026857988,19.3954011123357,396724.50986879,0.0,1.0
2006-01-24,23.15,23.35,23.04,23.1,93800,19.2622709459705,19.4286836539271,19.1707439565944,19.2206677689814,112731.775297463,0.0,1.0
2006-01-25,23.11,23.18,22.93,23.18,85800,19.2289884043792,19.287232852164,19.0792169672183,19.287232852164,103117.124952264,0.0,1.0
2006-01-26,23.8,24.12,22.92,23.2,242000,19.8031122468293,20.0693725795598,19.0708963318205,19.3038741229596,290843.172942282,0.0,1.0
2006-01-27,23.73,24.02,23.58,23.9,62500,19.7448677990445,19.9861662255815,19.6200582680771,19.8863186008076,75114.4558218704,0.0,1.0
2006-01-30,23.57,23.9896,23.5,23.69,164800,19.6117376326793,19.9608714939721,19.5534931848945,19.7115852574532,198061.797111108,0.0,1.0
2006-01-31,23.64,23.98,23.46,23.5,462800,19.6699820804641,19.9528836839902,19.5202106433032,19.5534931848945,556207.522469785,0.0,1.0
2006-02-01,23.9,23.96,23.53,23.71,98400,19.8863186008076,19.9362424131945,19.578455091088,19.7282265282488,118260.199245953,0.0,1.0
2006-02-02,23.58,23.92,23.52,23.92,176900,19.6200582680771,19.9029598716032,19.5701344556901,19.9029598716032,212603.955758222,0.0,1.0
2006-02-03,23.55,23.69,23.41,23.56,116700,19.5950963618836,19.7115852574532,19.478607466314,19.6034169972814,140253.711910597,0.0,1.0
2006-02-06,23.72,23.72,23.48,23.52,100900,19.7365471636467,19.7365471636467,19.5368519140988,19.5701344556901,121264.777478827,0.0,1.0
2006-02-07,23.46,23.79,23.39,23.51,239500,19.5202106433032,19.7947916114315,19.4619661955184,19.5618138202923,287838.594709407,0.0,1.0
2006-02-08,23.66,24.25,23.39,23.44,104100,19.6866233512597,20.1775408397315,19.4619661955184,19.5035693725075,125110.637616907,0.0,1.0
2006-02-09,20.63,21.65,19.14,19.69,1635800,17.165470825718,18.0141756362964,15.9256961514417,16.3833310983222,1965955.62933465,0.0,1.0
2006-02-10,19.97,20.24,19.62,19.96,825300,16.6163088894614,16.8409660452027,16.3250866505374,16.6079882540636,991871.366236634,0.0,1.0
2006-02-13,19.68,19.98,19.63,19.98,317500,16.3750104629244,16.6246295248592,16.3334072859353,16.6246295248592,381581.435575102,0.0,1.0
2006-02-14,19.75,20.19,19.68,19.68,309900,16.4332549107092,16.7993628682136,16.3750104629244,16.3750104629244,372447.517747162,0.0,1.0
2006-02-15,20.14,20.16,19.7,19.75,333300,16.7577596912245,16.7744009620201,16.39165173372,16.4332549107092,400570.370006869,0.0,1.0
2006-02-16,20.03,20.25,19.84,20.2,170600,16.6662327018484,16.8492866806006,16.5081406292896,16.8076835036114,205032.418611377,0.0,1.0
2006-02-17,19.76,20.08,19.75,20.08,552700,16.441575546107,16.7078358788375,16.4332549107092,16.7078358788375,664252.155723965,0.0,1.0
2006-02-21,19.53,20.02,19.52,19.9,460800,16.250200931957,16.6579120664505,16.2418802965592,16.5580644416766,553803.859883486,0.0,1.0
2006-02-22,19.74,19.91,19.5,19.51,378200,16.4249342753114,16.5663850770744,16.2252390257635,16.2335596611613,454532.595069301,0.0,1.0
2006-02-23,19.56,19.73,19.49,19.67,263200,16.2751628381505,16.4166136399135,16.2169183903657,16.3666898275266,316321.99635706,0.0,1.0
2006-02-24,19.91,19.91,19.45,19.5,151900,16.5663850770744,16.5663850770744,16.1836358487744,16.2252390257635,182558.173429474,0.0,1.0
2006-02-27,19.65,20.0,19.43,20.0,538900,16.3500485567309,16.6412707956549,16.1669945779787,16.6412707956549,647666.883878496,0.0,1.0
2006-02-28,19.36,19.86,19.25,19.66,213600,16.1087501301939,16.5247819000853,16.0172231408178,16.3583691921287,256711.164216825,0.0,1.0
2006-03-01,19.55,19.55,19.18,19.46,144000,16.2668422027526,16.2668422027526,15.958978693033,16.1919564841722,173063.70621359,0.0,1.0
2006-03-02,19.23,19.64,19.05,19.64,350300,16.0005818700222,16.3417279213331,15.8508104328613,16.3417279213331,421001.501990418,0.0,1.0
2006-03-03,19.13,19.33,19.06,19.09,257200,15.9173755160439,16.0837882240004,15.8591310682591,15.8840929744526,309111.008598161,0.0,1.0
2006-03-06,19.04,19.15,18.99,19.15,272000,15.8424897974634,15.9340167868395,15.8008866204743,15.9340167868395,326898.111736781,0.0,1.0
2006-03-07,18.52,19.09,18.38,19.0,246500,15.4098167567764,15.8840929744526,15.2933278612068,15.8092072558721,296251.413761457,0.0,1.0
2006-03-08,18.42,18.65,18.2,18.41,131200,15.3266104027981,15.5179850169482,15.1435564240459,15.3182897674003,157680.265661271,0.0,1.0
2006-03-09,18.26,18.5,18.13,18.33,337400,15.1934802364329,15.3931754859808,15.0853119762611,15.2517246842177,405497.878308785,0.0,1.0
2006-03-10,18.2,18.4,18.06,18.14,252300,15.1435564240459,15.3099691320025,15.0270675284763,15.093632611659,303222.035261727,0.0,1.0
2006-03-13,18.09,18.38,17.88,18.01,418100,15.0520294346698,15.2933278612068,14.8772960913155,14.9854643514872,502485.663665985,0.0,1.0
2006-03-14,18.4,18.45,17.99,18.02,395900,15.3099691320025,15.3515723089916,14.9688230806916,14.993784986885,475805.008958055,0.0,1.0
2006-03-15,18.7,19.09,18.2,18.36,303800,15.5595881939373,15.8840929744526,15.1435564240459,15.2766865904112,365116.346858948,0.0,1.0
2006-03-16,18.47,18.86,18.43,18.61,117900,15.3682135797873,15.6927183603025,15.334931038196,15.4847024753569,141695.909462376,0.0,1.0
2006-03-17,18.54,18.696,18.45,18.55,374300,15.4264580275721,15.5562599397782,15.3515723089916,15.4347786629699,449845.453026016,0.0,1.0
2006-03-20,18.52,18.634,18.49,18.54,463700,15.4098167567764,15.5046720003116,15.3848548505829,15.4264580275721,557289.170633621,0.0,1.0
2006-03-21,18.45,18.73,18.42,18.52,169500,15.3515723089916,15.5845501001308,15.3266104027981,15.4098167567764,203710.404188913,0.0,1.0
2006-03-22,18.89,18.92,18.4,18.4,148900,15.717680266496,15.7426421726895,15.3099691320025,15.3099691320025,178952.679550024,0.0,1.0
2006-03-23,18.76,18.99,18.59,18.83,78900,15.6095120063243,15.8008866204743,15.4680612045612,15.6677564541091,94824.489029529,0.0,1.0
2006-03-24,18.8,19.06,18.68,18.72,159600,15.6427945479156,15.8591310682591,15.5429469231416,15.576229464733,191812.274386728,0.0,1.0
2006-03-27,18.9,18.94,18.68,18.75,162800,15.7260009018938,15.7592834434852,15.5429469231416,15.6011913709264,195658.134524809,0.0,1.0
2006-03-28,18.91,19.03,18.82,18.83,272300,15.7343215372917,15.8341691620656,15.6594358187112,15.6677564541091,327258.661124725,0.0,1.0
2006-03-29,18.92,19.08,18.9,19.06,163600,15.7426421726895,15.8757723390547,15.7260009018938,15.8591310682591,196619.599559328,0.0,1.0
2006-03-30,19.12,19.14,18.94,18.97,210900,15.9090548806461,15.9256961514417,15.7592834434852,15.7842453496786,253466.219725319,0.0,1.0
2006-03-31,19.15,19.22,19.06,19.17,143700,15.9340167868395,15.9922612346243,15.8591310682591,15.9506580576352,172703.156825645,0.0,1.0
2006-04-03,19.16,19.2,18.95,19.12,342200,15.9423374222374,15.9756199638287,15.767604078883,15.9090548806461,411266.668515904,0.0,1.0
2006-04-04,19.24,19.26,18.88,19.22,260800,16.00890250542,16.0255437762156,15.7093596310982,15.9922612346243,313437.6012535,0.0,1.0
2006-04-05,19.35,19.5,19.16,19.29,420100,16.1004294947961,16.2252390257635,15.9423374222374,16.0505056824091,504889.326252284,0.0,1.0
2006-04-06,19.46,19.47,19.27,19.4,321800,16.1919564841722,16.20027711957,16.0338644116135,16.1420326717852,386749.310135646,0.0,1.0
2006-04-07,19.25,19.83,19.13,19.57,287800,16.0172231408178,16.4998199938918,15.9173755160439,16.2834834735483,345887.046168549,0.0,1.0
2006-04-10,19.35,19.43,19.15,19.28,188600,16.1004294947961,16.1669945779787,15.9340167868395,16.0421850470113,226665.381888076,0.0,1.0
2006-04-11,19.14,19.54,19.1,19.45,226200,15.9256961514417,16.2585215673548,15.8924136098504,16.1836358487744,271854.238510514,0.0,1.0
2006-04-12,19.22,19.34,19.0,19.1,262900,15.9922612346243,16.0921088593983,15.8092072558721,15.8924136098504,315961.446969116,0.0,1.0
2006-04-13,19.1,19.25,19.0,19.25,178900,15.8924136098504,16.0172231408178,15.8092072558721,16.0172231408178,215007.618344522,0.0,1.0
2006-04-17,19.03,19.17,18.76,19.05,156500,15.8341691620656,15.9506580576352,15.6095120063243,15.8508104328613,188086.597377964,0.0,1.0
2006-04-18,19.42,19.45,19.1,19.1,127300,16.1586739425809,16.1836358487744,15.8924136098504,15.8924136098504,152993.123617985,0.0,1.0
2006-04-19,19.67,19.67,19.32,19.52,336200,16.3666898275266,16.3666898275266,16.0754675886026,16.2418802965592,404055.680757005,0.0,1.0
2006-04-20,19.9,20.0,19.59,19.75,238800,16.5580644416766,16.6412707956549,16.3001247443439,16.4332549107092,286997.312804202,0.0,1.0
2006-04-21,20.11,20.18,19.84,20.06,234500,16.732797785031,16.7910422328158,16.5081406292896,16.6911946080418,281829.438243657,0.0,1.0
2006-04-24,20.1,20.16,19.71,20.16,203900,16.7244771496331,16.7744009620201,16.3999723691179,16.7744009620201,245053.400673271,0.0,1.0
2006-04-25,20.31,20.54,20.06,20.19,335500,16.8992104929875,17.0905851071375,16.6911946080418,16.7993628682136,403214.398851801,0.0,1.0
2006-04-26,20.45,20.77,20.26,20.32,296900,17.0156993885571,17.2819597212876,16.8576073159984,16.9075311283853,356823.710936213,0.0,1.0
2006-04-27,22.05,22.18,20.36,20.53,568400,18.3470010522095,18.4551693123813,16.9408136699767,17.0822644717397,683120.907026418,0.0,1.0
2006-04-28,21.81,22.12,21.2,21.87,244500,18.1473058026616,18.4052454999943,17.6397470433942,18.1972296150486,293847.751175158,0.0,1.0
2006-05-01,21.65,22.37,21.61,21.82,255800,18.0141756362964,18.61326138494,17.9808930947051,18.1556264380595,307428.444787751,0.0,1.0
2006-05-02,21.83,21.83,21.2,21.62,267900,18.1639470734573,18.1639470734573,17.6397470433942,17.9892137301029,321970.603434865,0.0,1.0
2006-05-03,20.93,21.88,20.83,21.76,290400,17.4150898876528,18.2055502504464,17.3318835336745,18.1057026256725,349011.807530739,0.0,1.0
2006-05-04,21.13,21.24,20.86,20.87,294600,17.5815025956094,17.6730295849855,17.356845439868,17.3651660752659,354059.498961968,0.0,1.0
2006-05-05,21.08,21.5,20.98,21.25,220900,17.5398994186202,17.889366105329,17.456693064642,17.6813502203833,265484.532656819,0.0,1.0
2006-05-08,20.91,21.4,20.83,20.97,197200,17.3984486168572,17.8061597513507,17.3318835336745,17.4483724292441,237001.131009165,0.0,1.0
2006-05-09,21.28,21.4,20.85,20.91,210000,17.7063121265768,17.8061597513507,17.3485248044702,17.3984486168572,252384.571561484,0.0,1.0
2006-05-10,20.8,21.4,20.7,21.19,187300,17.3069216274811,17.8061597513507,17.2237152735028,17.6314264079963,225103.001206981,0.0,1.0
2006-05-11,20.3,20.9,20.3,20.74,174500,16.8908898575897,17.3901279814593,16.8908898575897,17.2569978150941,209719.560654662,0.0,1.0
2006-05-12,20.11,20.27,19.75,20.24,180200,16.732797785031,16.8659279513962,16.4332549107092,16.8409660452027,216569.999025616,0.0,1.0
2006-05-15,20.06,20.22,19.87,20.02,324500,16.6911946080418,16.8243247744071,16.5331025354831,16.6579120664505,389994.254627152,0.0,1.0
2006-05-16,19.93,20.13,19.85,20.02,255700,16.5830263478701,16.7494390558266,16.5164612646875,16.6579120664505,307308.261658436,0.0,1.0
2006-05-17,19.78,20.08,19.61,19.8,185400,16.4582168169027,16.7078358788375,16.3167660151396,16.4748580876983,222819.521749996,0.0,1.0
2006-05-18,19.46,19.88,19.45,19.81,117900,16.1919564841722,16.5414231708809,16.1836358487744,16.4831787230961,141695.909462376,0.0,1.0
2006-05-19,19.25,19.61,19.17,19.43,260700,16.0172231408178,16.3167660151396,15.9506580576352,16.1669945779787,313317.418124186,0.0,1.0
2006-05-22,19.26,19.44,19.08,19.16,292100,16.0255437762156,16.1753152133765,15.8757723390547,15.9423374222374,351054.920729094,0.0,1.0
2006-05-23,19.15,19.55,19.08,19.39,160100,15.9340167868395,16.2668422027526,15.8757723390547,16.1337120363874,192413.190033304,0.0,1.0
2006-05-24,19.19,19.48,18.91,19.1,320300,15.9672993284308,16.2085977549678,15.7343215372917,15.8924136098504,384946.563195923,0.0,1.0
2006-05-25,19.44,19.47,19.13,19.36,124900,16.1753152133765,16.20027711957,15.9173755160439,16.1087501301939,150108.728514426,0.0,1.0
2006-05-26,19.37,19.73,19.15,19.52,134400,16.1170707655917,16.4166136399135,15.9340167868395,16.2418802965592,161526.125799351,0.0,1.0
2006-05-30,19.09,19.41,18.96,19.35,164200,15.8840929744526,16.150353307183,15.7759247142808,16.1004294947961,197340.698335218,0.0,1.0
2006-05-31,19.44,19.48,19.04,19.08,355500,16.1753152133765,16.2085977549678,15.8424897974634,15.8757723390547,427251.0247148,0.0,1.0
2006-06-01,19.64,19.69,19.24,19.51,123900,16.3417279213331,16.3833310983222,16.00890250542,16.2335596611613,148906.897221276,0.0,1.0
2006-06-02,19.39,19.67,19.31,19.38,214000,16.1337120363874,16.3666898275266,16.0671469532048,16.1253914009896,257191.896734084,0.0,1.0
2006-06-05,19.36,19.5,19.25,19.3,209300,16.1087501301939,16.2252390257635,16.0172231408178,16.058826317807,251543.28965628,0.0,1.0
2006-06-06,18.87,19.41,18.58,19.4,168100,15.7010389957004,16.150353307183,15.4597405691634,16.1420326717852,202027.840378502,0.0,1.0
2006-06-07,19.43,19.58,18.76,18.84,148000,16.1669945779787,16.2918041089461,15.6095120063243,15.6760770895069,177871.031386189,0.0,1.0
2006-06-08,19.4,19.58,18.73,19.3,176800,16.1420326717852,16.2918041089461,15.5845501001308,16.058826317807,212483.772628907,0.0,1.0
2006-06-09,19.19,19.57,19.01,19.5,189900,15.9672993284308,16.2834834735483,15.81752789127,16.2252390257635,228227.762569172,0.0,1.0
2006-06-12,18.75,19.14,18.72,19.01,181700,15.6011913709264,15.9256961514417,15.576229464733,15.81752789127,218372.745965342,0.0,1.0
2006-06-13,18.8,19.11,18.65,18.72,166200,15.6427945479156,15.9007342452482,15.5179850169482,15.576229464733,199744.360921518,0.0,1.0
2006-06-14,18.85,18.91,18.6,18.81,171900,15.6843977249047,15.7343215372917,15.476381839959,15.6511151833134,206594.799292473,0.0,1.0
2006-06-15,19.04,19.23,18.87,18.88,196800,15.8424897974634,16.0005818700222,15.7010389957004,15.7093596310982,236520.398491906,0.0,1.0
2006-06-16,19.05,19.71,18.99,18.99,552400,15.8508104328613,16.3999723691179,15.8008866204743,15.8008866204743,663891.606336018,0.0,1.0
2006-06-19,19.01,19.15,18.9,19.15,136100,15.81752789127,15.9340167868395,15.7260009018938,15.9340167868395,163569.238997705,0.0,1.0
2006-06-20,19.0,19.18,18.87,19.06,241200,15.8092072558721,15.958978693033,15.7010389957004,15.8591310682591,289881.707907763,0.0,1.0
2006-06-21,19.07,19.18,18.9,18.97,65500,15.8674517036569,15.958978693033,15.7260009018938,15.7842453496786,78719.9497013203,0.0,1.0
2006-06-22,19.13,19.17,18.89,18.97,150400,15.9173755160439,15.9506580576352,15.717680266496,15.7842453496786,180755.426489749,0.0,1.0
2006-06-23,18.98,19.12,18.76,19.07,116800,15.7925659850765,15.9090548806461,15.6095120063243,15.8674517036569,140373.895039911,0.0,1.0
2006-06-26,19.49,19.56,19.04,19.04,143800,16.2169183903657,16.2751628381505,15.8424897974634,15.8424897974634,172823.339954959,0.0,1.0
2006-06-27,19.47,19.9,19.38,19.56,195400,16.20027711957,16.5580644416766,16.1253914009896,16.2751628381505,234837.834681496,0.0,1.0
2006-06-28,19.51,19.65,19.108,19.63,140900,16.2335596611613,16.3500485567309,15.8990701181687,16.3334072859353,169338.029204825,0.0,1.0
2006-06-29,20.25,20.26,19.46,19.62,220900,16.8492866806006,16.8576073159984,16.1919564841722,16.3250866505374,265484.532656818,0.0,1.0
2006-06-30,20.7,20.78,20.16,20.39,435700,17.2237152735028,17.2902803566854,16.7744009620201,16.9657755761701,523637.894425423,0.0,1.0
2006-07-03,20.88,20.88,20.42,20.5,334400,17.3734867106637,17.3734867106637,16.9907374823636,17.0573025655462,401892.384429335,0.0,1.0
2006-07-05,20.86,20.94,20.55,20.78,184100,17.356845439868,17.4234105230506,17.0989057425354,17.2902803566854,221257.141068902,0.0,1.0
2006-07-06,20.93,20.96,20.82,20.95,106400,17.4150898876528,17.4400517938463,17.3235628982767,17.4317311584485,127874.849591152,0.0,1.0
2006-07-07,20.74,20.98,20.7,20.95,81200,17.2569978150941,17.456693064642,17.2237152735028,17.4317311584485,97588.701003774,0.0,1.0
2006-07-10,20.9,20.96,20.71,20.71,91600,17.3901279814593,17.4400517938463,17.2320359089006,17.2320359089006,110087.746452534,0.0,1.0
2006-07-11,20.8,20.95,20.17,20.9,371500,17.3069216274811,17.4317311584485,16.7827215974179,17.3901279814593,446480.325405197,0.0,1.0
2006-07-12,20.57,20.9,20.52,20.79,165100,17.115547013331,17.3901279814593,17.0739438363419,17.2986009920832,198422.346499053,0.0,1.0
2006-07-13,20.38,20.89,20.34,20.5,86400,16.9574549407723,17.3818073460615,16.924172399181,17.0573025655462,103838.223728154,0.0,1.0
2006-07-14,20.09,20.38,19.73,20.35,155100,16.7161565142353,16.9574549407723,16.4166136399135,16.9324930345788,186404.033567554,0.0,1.0
2006-07-17,20.03,20.26,19.8,20.15,133800,16.6662327018484,16.8576073159984,16.4748580876983,16.7660803266223,160805.02702346,0.0,1.0
2006-07-18,19.91,20.12,19.67,20.07,108700,16.5663850770744,16.7411184204288,16.3666898275266,16.6995152434397,130639.061565397,0.0,1.0
2006-07-19,20.5,20.59,19.87,19.87,127100,17.0573025655462,17.1321882841267,16.5331025354831,16.5331025354831,152752.757359356,0.0,1.0
2006-07-20,20.02,20.61,20.01,20.61,61000,16.6579120664505,17.1488295549223,16.6495914310527,17.1488295549223,73311.7088821456,0.0,1.0
2006-07-21,20.0,20.24,19.796,19.91,99500,16.6412707956549,16.8409660452027,16.4715298335392,16.5663850770744,119582.213668417,0.0,1.0
2006-07-24,20.5,20.69,20.08,20.15,101800,17.0573025655462,17.215394638105,16.7078358788375,16.7660803266223,122346.425642663,0.0,1.0
2006-07-25,20.59,20.59,19.0,19.0,386800,17.1321882841267,17.1321882841267,15.8092072558721,15.8092072558721,464868.344190391,0.0,1.0
2006-07-26,20.33,20.81,20.1,20.62,392300,16.9158517637832,17.3152422628789,16.7244771496331,17.1571501903202,471478.416302716,0.0,1.0
2006-07-27,19.5,20.47,19.35,20.47,991500,16.2252390257635,17.0323406593528,16.1004294947961,17.0323406593528,1191615.72715815,0.0,1.0
2006-07-28,19.41,19.79,19.27,19.64,282500,16.150353307183,16.4665374523005,16.0338644116135,16.3417279213331,339517.340314855,0.0,1.0
2006-07-31,19.95,20.06,19.46,19.81,230500,16.5996676186657,16.6911946080418,16.1919564841722,16.4831787230961,277022.113071059,0.0,1.0
2006-08-01,19.47,19.95,19.27,19.95,91200,16.20027711957,16.5996676186657,16.0338644116135,16.5996676186657,109607.013935273,0.0,1.0
2006-08-02,19.66,19.98,19.57,19.58,115800,16.3583691921287,16.6246295248592,16.2834834735483,16.2918041089461,139172.063746762,0.0,1.0
2006-08-03,19.85,19.88,19.4,19.55,72700,16.5164612646875,16.5414231708809,16.1420326717852,16.2668422027526,87373.1350119994,0.0,1.0
2006-08-04,19.98,20.2,19.71,20.01,142500,16.6246295248592,16.8076835036114,16.3999723691179,16.6495914310527,171260.959273865,0.0,1.0
2006-08-07,19.79,20.02,19.59,19.91,94200,16.4665374523005,16.6579120664505,16.3001247443439,16.5663850770744,113212.507814723,0.0,1.0
2006-08-08,19.68,20.35,19.65,19.79,125000,16.3750104629244,16.9324930345788,16.3500485567309,16.4665374523005,150228.911643741,0.0,1.0
2006-08-09,19.56,19.98,19.5499,19.87,106500,16.2751628381505,16.6246295248592,16.2667589963987,16.5331025354831,127995.032720467,0.0,1.0
2006-08-10,19.68,19.75,19.27,19.5,87100,16.3750104629244,16.4332549107092,16.0338644116135,16.2252390257635,104679.505633359,0.0,1.0
2006-08-11,19.47,19.67,19.3199,19.5,48400,16.20027711957,16.3666898275266,16.0753843822486,16.2252390257635,58168.6345884565,0.0,1.0
2006-08-14,19.72,19.78,19.43,19.63,76100,16.4082930045157,16.4582168169027,16.1669945779787,16.3334072859353,91459.3614087094,0.0,1.0
2006-08-15,19.86,20.07,19.83,19.93,107300,16.5247819000853,16.6995152434397,16.4998199938918,16.5830263478701,128956.497754987,0.0,1.0
2006-08-16,19.79,19.97,19.72,19.9,63900,16.4665374523005,16.6163088894614,16.4082930045157,16.5580644416766,76797.0196322803,0.0,1.0
2006-08-17,19.97,20.08,19.71,19.71,122300,16.6163088894614,16.7078358788375,16.3999723691179,16.3999723691179,146983.967152236,0.0,1.0
2006-08-18,20.05,20.08,19.76,20.07,130800,16.682873972644,16.7078358788375,16.441575546107,16.6995152434397,157199.53314401,0.0,1.0
2006-08-21,19.9,20.05,19.73,20.01,54700,16.5580644416766,16.682873972644,16.4166136399135,16.6495914310527,65740.171735301,0.0,1.0
2006-08-22,19.9,19.93,19.69,19.9,275900,16.5580644416766,16.5830263478701,16.3833310983222,16.5580644416766,331585.253780065,0.0,1.0
2006-08-23,19.19,19.97,19.19,19.9,139600,15.9672993284308,16.6163088894614,15.9672993284308,16.5580644416766,167775.64852373,0.0,1.0
2006-08-24,19.62,19.79,19.14,19.19,138500,16.3250866505374,16.4665374523005,15.9256961514417,15.9672993284308,166453.634101265,0.0,1.0
2006-08-25,19.64,19.81,19.32,19.54,184500,16.3417279213331,16.4831787230961,16.0754675886026,16.2585215673548,221737.873586161,0.0,1.0
2006-08-28,19.99,20.12,19.48,19.61,79900,16.632950160257,16.7411184204288,16.2085977549678,16.3167660151396,96026.3203226794,0.0,1.0
2006-08-29,20.03,20.12,19.81,20.08,154300,16.6662327018484,16.7411184204288,16.4831787230961,16.7078358788375,185442.568533033,0.0,1.0
2006-08-30,20.32,20.72,19.87,20.1,144400,16.9075311283853,17.2403565442984,16.5331025354831,16.7244771496331,173544.43873085,0.0,1.0
2006-08-31,20.49,20.92,20.26,20.41,207900,17.0489819301484,17.406769252255,16.8576073159984,16.9824168469658,249860.72584587,0.0,1.0
2006-09-01,20.49,20.74,20.38,20.54,100800,17.0489819301484,17.2569978150941,16.9574549407723,17.0905851071375,121144.594349513,0.0,1.0
2006-09-05,20.69,20.82,20.55,20.56,64400,17.215394638105,17.3235628982767,17.0989057425354,17.1072263779332,77397.9352788551,0.0,1.0
2006-09-06,20.24,20.65,20.05,20.56,111600,16.8409660452027,17.1821120965137,16.682873972644,17.1072263779332,134124.372315532,0.0,1.0
2006-09-07,20.1,20.34,19.91,20.18,116000,16.7244771496331,16.924172399181,16.5663850770744,16.7910422328158,139412.430005392,0.0,1.0
2006-09-08,20.17,20.31,20.05,20.19,37300,16.7827215974179,16.8992104929875,16.682873972644,16.7993628682136,44828.3072344924,0.0,1.0
2006-09-11,20.26,20.26,19.97,20.06,48100,16.8576073159984,16.8576073159984,16.6163088894614,16.6911946080418,57808.0852005114,0.0,1.0
2006-09-12,20.73,20.75,20.26,20.31,84500,17.2486771796963,17.2653184504919,16.8576073159984,16.8992104929875,101554.744271169,0.0,1.0
2006-09-13,21.27,21.33,20.63,20.78,180000,17.697991491179,17.7479153035659,17.165470825718,17.2902803566854,216329.632766986,0.0,1.0
2006-09-14,21.09,21.28,20.87,21.18,208900,17.5482200540181,17.7063121265768,17.3651660752659,17.6231057725985,251062.557139019,0.0,1.0
2006-09-15,21.14,21.37,21.05,21.25,305700,17.5898232310072,17.7811978451572,17.5149375124268,17.6813502203833,367399.826315933,0.0,1.0
2006-09-18,21.29,21.35,20.86,21.05,103100,17.7146327619746,17.7645565743616,17.356845439868,17.5149375124268,123908.806323758,0.0,1.0
2006-09-19,21.07,21.36,20.7,21.36,68100,17.5315787832224,17.7728772097594,17.2237152735028,17.7728772097594,81844.71106351,0.0,1.0
2006-09-20,21.12,21.35,20.98,21.21,97100,17.5731819602115,17.7645565743616,17.456693064642,17.648067678792,116697.818564858,0.0,1.0
2006-09-21,21.04,21.21,20.82,21.21,103500,17.5066168770289,17.648067678792,17.3235628982767,17.648067678792,124389.538841018,0.0,1.0
2006-09-22,20.94,21.03,20.72,20.96,152400,17.4234105230506,17.4982962416311,17.2403565442984,17.4400517938463,183159.089076049,0.0,1.0
2006-09-25,21.13,21.21,20.92,21.02,88400,17.5815025956094,17.648067678792,17.406769252255,17.4899756062333,106241.886314453,0.0,1.0
2006-09-26,21.25,21.39,21.03,21.17,75000,17.6813502203833,17.7978391159529,17.4982962416311,17.6147851372007,90137.3469862445,0.0,1.0
2006-09-27,21.11,21.2,21.03,21.2,89800,17.5648613248137,17.6397470433942,17.4982962416311,17.6397470433942,107924.450124863,0.0,1.0
2006-09-28,21.24,21.35,21.01,21.19,197200,17.6730295849855,17.7645565743616,17.4816549708354,17.6314264079963,237001.131009165,0.0,1.0
2006-09-29,21.11,21.3,21.03,21.3,202200,17.5648613248137,17.7229533973724,17.4982962416311,17.7229533973724,243010.287474915,0.0,1.0
2006-10-02,21.13,21.31,21.0,21.09,134900,17.5815025956094,17.7312740327703,17.4733343354376,17.5482200540181,162127.041445925,0.0,1.0
2006-10-03,21.21,21.33,20.82,21.05,112300,17.648067678792,17.7479153035659,17.3235628982767,17.5149375124268,134965.654220737,0.0,1.0
2006-10-04,21.6,21.72,21.1,21.13,73900,17.9725724593073,18.0724200840812,17.5565406894159,17.5815025956094,88815.3325637794,0.0,1.0
2006-10-05,21.83,21.92,21.53,21.6,100900,18.1639470734573,18.2388327920377,17.9143280115225,17.9725724593073,121264.777478828,0.0,1.0
2006-10-06,21.83,21.91,21.58,21.67,65500,18.1639470734573,18.2305121566399,17.9559311885116,18.0308169070921,78719.9497013201,0.0,1.0
2006-10-09,21.51,21.89,21.31,21.88,66400,17.8976867407268,18.2138708858443,17.7312740327703,18.2055502504464,79801.5978651552,0.0,1.0
2006-10-10,21.1,21.49,20.93,21.47,182300,17.5565406894159,17.8810454699312,17.4150898876528,17.8644041991355,219093.844741231,0.0,1.0
2006-10-11,21.16,21.31,20.99,21.1,75900,17.6064645018029,17.7312740327703,17.4650137000398,17.5565406894159,91218.9951500792,0.0,1.0
2006-10-12,21.58,21.62,21.24,21.27,82000,17.9559311885116,17.9892137301029,17.6730295849855,17.697991491179,98550.166038294,0.0,1.0
2006-10-13,21.96,21.99,21.57,21.64,125500,18.272115333629,18.2970772398225,17.9476105531138,18.0058550008986,150829.827290316,0.0,1.0
2006-10-16,21.99,22.09,21.77,21.96,64500,18.2970772398225,18.3802835938008,18.1140232610703,18.272115333629,77518.1184081704,0.0,1.0
2006-10-17,22.15,22.2,21.83,21.83,56000,18.4302074061878,18.4718105831769,18.1639470734573,18.1639470734573,67302.5524163958,0.0,1.0
2006-10-18,22.22,22.42,22.18,22.2,87200,18.4884518539726,18.6548645619291,18.4551693123813,18.4718105831769,104799.688762673,0.0,1.0
2006-10-19,22.26,22.48,22.08,22.11,88300,18.5217343955639,18.7047883743161,18.371962958403,18.3969248645965,106121.703185138,0.0,1.0
2006-10-20,22.24,22.4,22.01,22.39,58000,18.5050931247682,18.6382232911335,18.3137185106182,18.6299026557356,69706.2150026958,0.0,1.0
2006-10-23,22.21,22.31,22.11,22.13,53100,18.4801312185747,18.563337572553,18.3969248645965,18.4135661353921,63817.2416662612,0.0,1.0
2006-10-24,22.06,22.13,21.76,22.11,52300,18.3553216876073,18.4135661353921,18.1057026256725,18.3969248645965,62855.7766317412,0.0,1.0
2006-10-25,22.14,22.26,21.97,21.97,137100,18.4218867707899,18.5217343955639,18.2804359690269,18.2804359690269,164771.070290855,0.0,1.0
2006-10-26,22.08,22.26,21.1,22.26,209800,18.371962958403,18.5217343955639,17.5565406894159,18.5217343955639,252144.205302854,0.0,1.0
2006-10-27,21.74,22.22,21.4,21.4,172300,18.0890613548768,18.4884518539726,17.8061597513507,17.8061597513507,207075.531809733,0.0,1.0
2006-10-30,22.01,22.11,21.64,21.65,210200,18.3137185106182,18.3969248645965,18.0058550008986,18.0141756362964,252624.937820114,0.0,1.0
2006-10-31,22.19,22.25,22.1,22.1,177300,18.4634899477791,18.513413760166,18.3886042291986,18.3886042291986,213084.688275482,0.0,1.0
2006-11-01,22.42,22.73,22.01,22.17,334300,18.6548645619291,18.9128042592618,18.3137185106182,18.4468486769834,401772.201300021,0.0,1.0
2006-11-02,22.31,22.5,22.15,22.28,109900,18.563337572553,18.7214296451117,18.4302074061878,18.5383756663595,132081.259117177,0.0,1.0
2006-11-03,22.61,22.65,22.22,22.38,149800,18.8129566344878,18.8462391760791,18.4884518539726,18.6215820203378,180034.327713859,0.0,1.0
2006-11-06,22.96,23.0,22.56,22.63,167800,19.1041788734118,19.1374614150031,18.7713534574987,18.8295979052835,201667.290990558,0.0,1.0
2006-11-07,22.89,23.23,22.51,23.0,129600,19.045934425627,19.3288360291531,18.7297502805096,19.1374614150031,155757.33559223,0.0,1.0
2006-11-08,23.1,23.16,22.75,22.75,118800,19.2206677689814,19.2705915813683,18.9294455300574,18.9294455300574,142777.557626211,0.0,1.0
2006-11-09,22.95,23.19,22.86,23.12,146100,19.095858238014,19.2955534875618,19.0209725194335,19.237309039777,175587.551929204,0.0,1.0
2006-11-10,22.97,23.01,22.65,22.9,71600,19.1124995088096,19.1457820504009,18.8462391760791,19.0542550610248,86051.1205895348,0.0,1.0
2006-11-13,22.86,22.98,22.8,22.97,94200,19.0209725194335,19.1208201442074,18.9710487070466,19.1124995088096,113212.507814723,0.0,1.0
2006-11-14,22.87,23.0,22.57,22.91,99300,19.0292931548313,19.1374614150031,18.7796740928965,19.0625756964227,119341.847409788,0.0,1.0
2006-11-15,23.08,23.18,22.81,22.81,143200,19.2040264981857,19.287232852164,18.9793693424444,18.9793693424444,172102.24117907,0.0,1.0
2006-11-16,23.02,23.13,22.87,23.13,65100,19.1541026857988,19.2456296751749,19.0292931548313,19.2456296751749,78239.21718406,0.0,1.0
2006-11-17,22.87,23.02,22.71,23.02,79000,19.0292931548313,19.1541026857988,18.8961629884661,19.1541026857988,94944.6721588444,0.0,1.0
2006-11-20,22.65,22.77,22.5,22.7,121800,18.8462391760791,18.9460868008531,18.7214296451117,18.8878423530683,146383.051505661,0.0,1.0
2006-11-21,22.26,22.72,22.14,22.71,137700,18.5217343955639,18.9044836238639,18.4218867707899,18.8961629884661,165492.169066745,0.0,1.0
2006-11-22,22.25,22.26,22.13,22.21,119000,18.513413760166,18.5217343955639,18.4135661353921,18.4801312185747,143017.923884842,0.0,1.0
2006-11-24,22.33,22.34,22.07,22.07,39100,18.5799788433487,18.5882994787465,18.3636423230051,18.3636423230051,46991.603562162,0.0,1.0
2006-11-27,22.05,22.33,21.89,22.21,152900,18.3470010522095,18.5799788433487,18.2138708858443,18.4801312185747,183760.004722624,0.0,1.0
2006-11-28,21.99,22.04,21.95,21.95,140600,18.2970772398225,18.3386804168117,18.2637946982312,18.2637946982312,168977.47981688,0.0,1.0
2006-11-29,22.27,22.4,22.13,22.13,89100,18.5300550309617,18.6382232911335,18.4135661353921,18.4135661353921,107083.168219658,0.0,1.0
2006-11-30,22.13,22.28,22.04,22.28,129400,18.4135661353921,18.5383756663595,18.3386804168117,18.5383756663595,155516.969333601,0.0,1.0
2006-12-01,21.78,22.33,21.61,22.13,132400,18.1223438964682,18.5799788433487,17.9808930947051,18.4135661353921,159122.46321305,0.0,1.0
2006-12-04,22.43,22.49,21.86,21.86,76900,18.6631851973269,18.7131090097139,18.1889089796508,18.1889089796508,92420.8264432295,0.0,1.0
2006-12-05,22.59,22.71,22.43,22.47,113600,18.7963153636922,18.8961629884661,18.6631851973269,18.6964677389182,136528.034901831,0.0,1.0
2006-12-06,22.61,22.68,22.4,22.53,50100,18.8129566344878,18.8712010822726,18.6382232911335,18.7463915513052,60211.7477868114,0.0,1.0
2006-12-07,22.64,22.75,22.57,22.66,64700,18.8379185406813,18.9294455300574,18.7796740928965,18.854559811477,77758.4846668003,0.0,1.0
2006-12-08,22.4,22.65,22.19,22.55,89500,18.6382232911335,18.8462391760791,18.4634899477791,18.7630328221009,107563.900736918,0.0,1.0
2006-12-11,22.53,22.68,22.25,22.37,194600,18.7463915513052,18.8712010822726,18.513413760166,18.61326138494,233876.369646976,0.0,1.0
2006-12-12,22.74,22.79,22.44,22.49,123800,18.9211248946596,18.9627280716487,18.6715058327248,18.7131090097139,148786.714091961,0.0,1.0
2006-12-13,22.7,22.89,22.53,22.82,110700,18.8878423530683,19.045934425627,18.7463915513052,18.9876899778422,133042.724151697,0.0,1.0
2006-12-14,22.66,22.98,22.61,22.74,75100,18.854559811477,19.1208201442074,18.8129566344878,18.9211248946596,90257.5301155593,0.0,1.0
2006-12-15,22.91,23.01,22.68,22.72,289500,19.0625756964227,19.1457820504009,18.8712010822726,18.9044836238639,347930.159366903,0.0,1.0
2006-12-18,22.64,23.0,22.52,22.88,200800,18.8379185406813,19.1374614150031,18.7380709159074,19.0376137902292,241327.723664505,0.0,1.0
2006-12-19,22.85,22.95,22.5,22.53,188800,19.0126518840357,19.095858238014,18.7214296451117,18.7463915513052,226905.748146706,0.0,1.0
2006-12-20,22.8,22.97,22.76,22.93,103700,18.9710487070466,19.1124995088096,18.9377661654552,19.0792169672183,124629.905099647,0.0,1.0
2006-12-21,22.83,23.01,22.72,22.87,126400,18.99601061324,19.1457820504009,18.9044836238639,19.0292931548313,151911.475454151,0.0,1.0
2006-12-22,22.86,22.93,22.7,22.87,159700,19.0209725194335,19.0792169672183,18.8878423530683,19.0292931548313,191932.457516043,0.0,1.0
2006-12-26,23.01,23.1,22.8,22.8,102900,19.1457820504009,19.2206677689814,18.9710487070466,18.9710487070466,123668.440065128,0.0,1.0
2006-12-27,23.32,23.34,23.01,23.1,89100,19.4037217477336,19.4203630185292,19.1457820504009,19.2206677689814,107083.168219658,0.0,1.0
2006-12-28,23.28,23.41,23.22,23.34,78500,19.3704392061423,19.478607466314,19.3205153937553,19.4203630185292,94343.7565122691,0.0,1.0
2006-12-29,23.12,23.35,23.07,23.34,92300,19.237309039777,19.4286836539271,19.1957058627879,19.4203630185292,110929.028357738,0.0,1.0
2007-01-03,23.14,23.5,23.03,23.19,288500,19.2539503105727,19.5534931848945,19.1624233211966,19.2955534875618,346728.328073754,0.0,1.0
2007-01-04,23.15,23.25,22.95,23.15,176900,19.2622709459705,19.3454772999488,19.095858238014,19.2622709459705,212603.955758222,0.0,1.0
2007-01-05,22.84,23.14,22.76,23.0,135500,19.0043312486379,19.2539503105727,18.9377661654552,19.1374614150031,162848.140221815,0.0,1.0
2007-01-08,22.94,22.95,22.53,22.89,202900,19.0875376026161,19.095858238014,18.7463915513052,19.045934425627,243851.569380121,0.0,1.0
2007-01-09,22.96,23.0,22.7,22.9,155100,19.1041788734118,19.1374614150031,18.8878423530683,19.0542550610248,186404.033567554,0.0,1.0
2007-01-10,22.88,22.93,22.78,22.8,89800,19.0376137902292,19.0792169672183,18.9544074362509,18.9710487070466,107924.450124863,0.0,1.0
2007-01-11,23.27,23.28,22.92,22.96,300400,19.3621185707444,19.3704392061423,19.0708963318205,19.1041788734118,361030.120462239,0.0,1.0
2007-01-12,23.55,23.59,23.19,23.3,112400,19.5950963618836,19.6283789034749,19.2955534875618,19.3870804769379,135085.837350052,0.0,1.0
2007-01-16,23.66,23.85,23.53,23.6,176700,19.6866233512597,19.8447154238184,19.578455091088,19.6366995388727,212363.589499592,0.0,1.0
2007-01-17,23.79,24.0,23.51,23.57,217000,19.7947916114315,19.9695249547858,19.5618138202923,19.6117376326793,260797.390613534,0.0,1.0
2007-01-18,23.78,23.99,23.74,23.77,151700,19.7864709760336,19.961204319388,19.7531884344423,19.7781503406358,182317.807170844,0.0,1.0
2007-01-19,23.72,23.78,23.63,23.73,75400,19.7365471636467,19.7864709760336,19.6616614450662,19.7448677990445,90618.0795035043,0.0,1.0
2007-01-22,23.51,23.7,23.41,23.65,76100,19.5618138202923,19.719905892851,19.478607466314,19.6783027158619,91459.3614087094,0.0,1.0
2007-01-23,23.61,23.84,23.4,23.5,64400,19.6450201742706,19.8363947884206,19.4702868309162,19.5534931848945,77397.9352788552,0.0,1.0
2007-01-24,23.67,23.75,23.55,23.69,135500,19.6949439866575,19.7615090698402,19.5950963618836,19.7115852574532,162848.140221815,0.0,1.0
2007-01-25,23.47,23.79,23.11,23.79,298200,19.528531278701,19.7947916114315,19.2289884043792,19.7947916114315,358386.091617308,0.0,1.0
2007-01-26,23.47,23.58,23.35,23.47,96400,19.528531278701,19.6200582680771,19.4286836539271,19.528531278701,115856.536659653,0.0,1.0
2007-01-29,23.69,23.73,23.27,23.27,300900,19.7115852574532,19.7448677990445,19.3621185707444,19.3621185707444,361631.036108813,0.0,1.0
2007-01-30,23.99,24.04,23.6,23.73,127800,19.961204319388,20.0028074963772,19.6366995388727,19.7448677990445,153594.039264561,0.0,1.0
2007-01-31,24.2,24.29,23.87,23.91,147300,20.1359376627424,20.2108233813228,19.8613566946141,19.8946392362054,177029.749480984,0.0,1.0
2007-02-01,24.7,24.72,24.19,24.27,117800,20.5519694326338,20.5686107034294,20.1276170273446,20.1941821105272,141575.726333061,0.0,1.0
2007-02-02,24.82,24.98,24.61,24.73,82800,20.6518170574077,20.7849472237729,20.4770837140533,20.5769313388272,99511.6310728139,0.0,1.0
2007-02-05,24.53,24.88,24.49,24.74,98900,20.4105186308707,20.7017408697947,20.3772360892794,20.5852519742251,118861.114892528,0.0,1.0
2007-02-06,24.79,24.79,24.46,24.46,89800,20.6268551512142,20.6268551512142,20.3522741830859,20.3522741830859,107924.450124863,0.0,1.0
2007-02-07,24.85,24.95,24.79,24.9,303000,20.6767789636012,20.7599853175794,20.6268551512142,20.7183821405903,364154.881824427,0.0,1.0
2007-02-08,26.2,26.35,24.9,25.0,505900,21.8000647423079,21.9248742732753,20.7183821405903,20.8015884945686,608006.451204547,0.0,1.0
2007-02-09,26.47,26.72,25.95,26.27,189700,22.0247218980492,22.2327377829949,21.5920488573622,21.8583091900927,227987.396310541,0.0,1.0
2007-02-12,27.25,27.31,26.28,26.46,347600,22.6737314590798,22.7236552714667,21.8666298254905,22.0164012626514,417756.557498914,0.0,1.0
2007-02-13,28.93,29.17,27.05,27.38,966000,24.0715982059148,24.2712934554626,22.5073187511232,22.7818997192515,1160969.02918283,0.0,1.0
2007-02-14,28.58,28.93,28.43,28.93,781500,23.7803759669908,24.0715982059148,23.6555664360234,24.0715982059148,939231.155596668,0.0,1.0
2007-02-15,28.39,28.57,28.26,28.49,238300,23.6222838944321,23.772055331593,23.5141156342603,23.7054902484104,286396.397157627,0.0,1.0
2007-02-16,28.6,28.67,28.06,28.39,218400,23.7970172377865,23.8552616855713,23.3477029263038,23.6222838944321,262479.954423944,0.0,1.0
2007-02-20,28.59,28.73,28.37,28.58,267800,23.7886966023886,23.9051854979582,23.6056426236364,23.7803759669908,321850.420305551,0.0,1.0
2007-02-21,28.87,29.0399,28.35,28.43,351600,24.0216743935278,24.1630419889369,23.5890013528408,23.6555664360234,422563.882671514,0.0,1.0
2007-02-22,28.9,29.02,28.41,28.81,312200,24.0466362997213,24.1464839244952,23.6389251652277,23.9717505811408,375211.729721407,0.0,1.0
2007-02-23,28.61,28.9,28.52,28.85,244200,23.8053378731843,24.0466362997213,23.7304521546038,24.0050331227322,293487.201787212,0.0,1.0
2007-02-26,28.82,29.0,28.19,28.56,401100,23.9800712165387,24.1298426536996,23.4558711864755,23.7637346961952,482054.531682435,0.0,1.0
2007-02-27,27.39,28.68,27.35,28.51,226400,22.7902203546493,23.8635823209691,22.756937813058,23.722131519206,272094.604769144,0.0,1.0
2007-02-28,27.36,27.64,26.84,27.39,286900,22.7652584484559,22.998236239595,22.3325854077688,22.7902203546493,344805.398004713,0.0,1.0
2007-03-01,27.4,27.6,26.84,26.96,325600,22.7985409900472,22.9649536980037,22.3325854077688,22.4324330325428,391316.269049616,0.0,1.0
2007-03-02,27.06,27.68,27.03,27.23,303200,22.515639386521,23.0315187811863,22.4906774803276,22.6570901882841,364395.248083058,0.0,1.0
2007-03-05,26.75,27.3,26.68,26.83,275900,22.2576996891884,22.7153346360689,22.1994552414036,22.324264772371,331585.253780065,0.0,1.0
2007-03-06,26.94,27.2,26.82,26.94,204300,22.4157917617471,22.6321282820906,22.3159441369732,22.4157917617471,245534.13319053,0.0,1.0
2007-03-07,26.74,27.13,26.71,26.86,281800,22.2493790537906,22.5738838343058,22.2244171475971,22.3492266785645,338676.058409649,0.0,1.0
2007-03-08,27.0,27.46,26.73,26.96,330900,22.4657155741341,22.8484648024341,22.2410584183927,22.4324330325428,397685.97490331,0.0,1.0
2007-03-09,27.19,27.3,26.92,27.16,306700,22.6238076466928,22.7153346360689,22.3991504909515,22.5988457404993,368601.657609082,0.0,1.0
2007-03-12,27.51,27.58,27.1,27.1,381200,22.8900679794233,22.9483124272081,22.5489219281123,22.5489219281123,458138.088948752,0.0,1.0
2007-03-13,26.95,27.59,26.9,27.36,278600,22.4241123971449,22.9566330626059,22.3825092201558,22.7652584484559,334830.19827157,0.0,1.0
2007-03-14,27.69,27.9,27.0,27.0,510600,23.0398394165842,23.2145727599385,22.4657155741341,22.4657155741341,613655.058282352,0.0,1.0
2007-03-15,27.85,28.04,27.7,27.76,285000,23.1729695829494,23.3310616555081,23.048160051982,23.098083864369,342521.918547729,0.0,1.0
2007-03-16,27.8,28.07,27.66,27.81,403600,23.1313664059603,23.3560235617016,23.0148775103907,23.1396870413581,485059.10991531,0.0,1.0
2007-03-19,28.1,28.11,27.8,27.92,447300,23.3809854678951,23.3893061032929,23.1313664059603,23.2312140307342,537579.137425962,0.0,1.0
2007-03-20,28.29,28.33,27.92,28.12,177500,23.5390775404538,23.5723600820451,23.2312140307342,23.3976267386907,213325.054534112,0.0,1.0
2007-03-21,28.71,28.71,28.25,28.39,285000,23.8885442271626,23.8885442271626,23.5057949988625,23.6222838944321,342521.918547729,0.0,1.0
2007-03-22,28.75,28.94,28.6,28.8,179000,23.9218267687539,24.0799188413126,23.7970172377865,23.963429945743,215127.801473837,0.0,1.0
2007-03-23,28.8,28.94,28.62,28.83,186400,23.963429945743,24.0799188413126,23.8136585085821,23.9883918519365,224021.353043146,0.0,1.0
2007-03-26,28.86,29.2,28.68,28.79,314500,24.01335375813,24.2962553616561,23.8635823209691,23.9551093103452,377975.941695652,0.0,1.0
2007-03-27,28.94,29.0,28.72,28.83,242000,24.0799188413126,24.1298426536996,23.8968648625604,23.9883918519365,290843.172942282,0.0,1.0
2007-03-28,28.87,29.0,28.81,28.82,267000,24.0216743935278,24.1298426536996,23.9717505811408,23.9800712165387,320888.95527103,0.0,1.0
2007-03-29,28.95,29.05,28.83,28.96,211700,24.0882394767104,24.1714458306887,23.9883918519365,24.0965601121082,254427.68475984,0.0,1.0
2007-03-30,29.23,29.4,28.65,28.9,506700,24.3212172678496,24.4626680696127,23.8386204147756,24.0466362997213,608967.916239068,0.0,1.0
2007-04-02,29.35,29.58,29.14,29.26,331600,24.4210648926235,24.6124395067736,24.2463315492691,24.3461791740431,398527.256808516,0.0,1.0
2007-04-03,29.39,29.54,29.2,29.31,694700,24.4543474342148,24.5791569651822,24.2962553616561,24.3877823510322,834912.199351255,0.0,1.0
2007-04-04,29.98,30.09,29.32,29.32,666800,24.9452649226867,25.0367919120627,24.39610298643,24.39610298643,801381.10627237,0.0,1.0
2007-04-05,30.41,30.63,29.9,30.0,507400,25.3030522447932,25.4861062235454,24.878699839504,24.9619061934823,609809.198144273,0.0,1.0
2007-04-09,30.6,30.75,30.41,30.53,366000,25.461144317352,25.5859538483194,25.3030522447932,25.4028998695672,439870.253292872,0.0,1.0
2007-04-10,30.84,31.0,30.61,30.66,403900,25.6608395668998,25.793969733265,25.4694649527498,25.5110681297389,485419.659303256,0.0,1.0
2007-04-11,30.72,30.8,30.27,30.79,221600,25.5609919421259,25.6275570253085,25.1865633492236,25.6192363899107,266325.814562024,0.0,1.0
2007-04-12,30.85,30.93,30.26,30.58,222900,25.6691602022976,25.7357252854803,25.1782427138258,25.4445030465563,267888.195243119,0.0,1.0
2007-04-13,30.92,31.03,30.64,30.8,361300,25.7274046500824,25.8189316394585,25.4944268589433,25.6275570253085,434221.646215069,0.0,1.0
2007-04-16,31.06,31.47,30.81,30.97,325800,25.843893545652,26.1850395969629,25.6358776607063,25.7690078270716,391556.635308246,0.0,1.0
2007-04-17,31.07,31.17,30.8,30.98,256700,25.8522141810498,25.9354205350281,25.6275570253085,25.7773284624694,308510.092951587,0.0,1.0
2007-04-18,31.06,31.43,30.88,31.27,256900,25.843893545652,26.1517570553716,25.6941221084911,26.0186268890064,308750.459210216,0.0,1.0
2007-04-19,30.52,31.23,30.39,30.79,324300,25.3945792341693,25.9853443474151,25.2864109739976,25.6192363899107,389753.888368522,0.0,1.0
2007-04-20,31.0,31.09,30.52,30.85,152900,25.793969733265,25.8688554518455,25.3945792341693,25.6691602022976,183760.004722624,0.0,1.0
2007-04-23,31.06,31.13,30.88,31.03,200100,25.843893545652,25.9021379934368,25.6941221084911,25.8189316394585,240486.4417593,0.0,1.0
2007-04-24,31.01,31.24,30.69,31.18,122400,25.8022903686629,25.9936649828129,25.5360300359324,25.9437411704259,147104.150281551,0.0,1.0
2007-04-25,30.92,31.25,30.73,31.15,247800,25.7274046500824,26.0019856182107,25.5693125775237,25.9187792642325,297813.794442552,0.0,1.0
2007-04-26,31.03,31.24,30.5,30.92,227500,25.8189316394585,25.9936649828129,25.3779379633737,25.7274046500824,273416.619191609,0.0,1.0
2007-04-27,30.7,31.0,30.086,31.0,237300,25.5443506713302,25.793969733265,25.0334636579036,25.793969733265,285194.565864478,0.0,1.0
2007-04-30,30.32,31.24,30.27,30.82,392500,25.2281665262128,25.9936649828129,25.1865633492236,25.6441982961042,471718.782561346,0.0,1.0
2007-05-01,30.3425,30.86,30.1,30.36,285500,25.2468879558579,25.6774808376955,25.0451125474606,25.2614490678041,343122.834194304,0.0,1.0
2007-05-02,31.0,31.0,30.33,30.59,193500,25.793969733265,25.793969733265,25.2364871616106,25.4528236819541,232554.355224511,0.0,1.0
2007-05-03,30.88,30.94,30.63,30.94,305000,25.6941221084911,25.7440459208781,25.4861062235454,25.7440459208781,366558.544410728,0.0,1.0
2007-05-04,31.0,31.04,30.75,30.97,260100,25.793969733265,25.8272522748564,25.5859538483194,25.7690078270716,312596.319348296,0.0,1.0
2007-05-07,31.0,31.24,30.87,30.95,382000,25.793969733265,25.9936649828129,25.6858014730933,25.7523665562759,459099.553983273,0.0,1.0
2007-05-08,30.96,31.0,30.42,30.95,202000,25.7606871916737,25.793969733265,25.3113728801911,25.7523665562759,242769.921216286,0.0,1.0
2007-05-09,30.77,31.0,30.61,30.81,285800,25.602595119115,25.793969733265,25.4694649527498,25.6358776607063,343483.383582249,0.0,1.0
2007-05-10,30.39,30.65,30.13,30.65,552300,25.2864109739976,25.5027474943411,25.0700744536541,25.5027474943411,663771.423206704,0.0,1.0
2007-05-11,30.43,30.5,30.28,30.4,217000,25.3196935155889,25.3779379633737,25.1948839846215,25.2947316093954,260797.390613534,0.0,1.0
2007-05-14,30.37,30.95,30.3,30.3,210700,25.2697697032019,25.7523665562759,25.2115252554171,25.2115252554171,253225.85346669,0.0,1.0
2007-05-15,30.01,30.65,29.97,30.3,269800,24.9702268288801,25.5027474943411,24.9369442872888,25.2115252554171,324254.082891851,0.0,1.0
2007-05-16,30.09,30.37,29.87,30.2,268800,25.0367919120627,25.2697697032019,24.8537379333105,25.1283189014389,323052.251598701,0.0,1.0
2007-05-17,29.92,30.33,29.77,30.12,271300,24.8953411102997,25.2364871616106,24.7705315793323,25.0617538182562,326056.829831575,0.0,1.0
2007-05-18,30.04,30.22,29.77,29.97,254200,24.9951887350736,25.1449601722345,24.7705315793323,24.9369442872888,305505.514718712,0.0,1.0
2007-05-21,30.83,30.96,30.12,30.12,295300,25.652518931502,25.7606871916737,25.0617538182562,25.0617538182562,354900.780867173,0.0,1.0
2007-05-22,31.0,31.01,30.7,30.89,285800,25.793969733265,25.8022903686629,25.5443506713302,25.7024427438889,343483.38358225,0.0,1.0
2007-05-23,31.14,31.3,30.89,31.0,280500,25.9104586288346,26.0435887951999,25.7024427438889,25.793969733265,337113.677728555,0.0,1.0
2007-05-24,31.07,31.41,30.82,31.17,277300,25.8522141810498,26.135115784576,25.6441982961042,25.9354205350281,333267.817590475,0.0,1.0
2007-05-25,31.3,31.41,30.9,31.12,171400,26.0435887951999,26.135115784576,25.7107633792868,25.893817358039,205993.883645897,0.0,1.0
2007-05-29,31.38,31.65,31.16,31.41,241800,26.1101538783825,26.3348110341238,25.9270998996303,26.135115784576,290602.806683652,0.0,1.0
2007-05-30,31.58,31.58,30.95,31.15,512400,26.276566586339,26.276566586339,25.7523665562759,25.9187792642325,615818.354610023,0.0,1.0
2007-05-31,31.31,31.6,31.12,31.6,250200,26.0519094305977,26.2932078571347,25.893817358039,26.2932078571347,300698.189546112,0.0,1.0
2007-06-01,31.85,32.02,31.4,31.48,269800,26.5012237420804,26.6426745438434,26.1267951491781,26.1933602323608,324254.08289185,0.0,1.0
2007-06-04,31.74,32.01,31.64,31.8,150800,26.4096967527043,26.6343539084456,26.326490398726,26.4596205650912,181236.159007009,0.0,1.0
2007-06-05,31.51,31.87,31.288,31.6,191600,26.2183221385542,26.517865012876,26.0336040327225,26.2932078571347,230270.875767526,0.0,1.0
2007-06-06,31.22,31.49,31.0,31.34,172700,25.9770237120172,26.2016808677586,25.793969733265,26.0768713367912,207556.264326993,0.0,1.0
2007-06-07,31.01,31.32,30.87,31.19,179300,25.8022903686629,26.0602300659955,25.6858014730933,25.9520618058238,215488.350861782,0.0,1.0
2007-06-08,30.7,31.13,30.48,30.91,280600,25.5443506713302,25.9021379934368,25.361296692578,25.7190840146846,337233.86085787,0.0,1.0
2007-06-11,30.94,31.11,30.4,30.6,189700,25.7440459208781,25.8854967226411,25.2947316093954,25.461144317352,227987.396310541,0.0,1.0
2007-06-12,29.92,30.745,29.89,30.71,171600,24.8953411102997,25.5817935306204,24.8703792041062,25.5526713067281,206234.249904527,0.0,1.0
2007-06-13,30.59,30.8,29.74,29.94,245300,25.4528236819541,25.6275570253085,24.7455696731388,24.9119823810953,294809.216209677,0.0,1.0
2007-06-14,30.87,30.98,30.61,30.61,96300,25.6858014730933,25.7773284624694,25.4694649527498,25.4694649527498,115736.353530338,0.0,1.0
2007-06-15,30.91,31.39,30.87,31.29,397500,25.7190840146846,26.1184745137803,25.6858014730933,26.035268159802,477727.939027096,0.0,1.0
2007-06-18,30.26,30.93,30.19,30.93,201500,25.1782427138258,25.7357252854803,25.119998266041,25.7357252854803,242169.00556971,0.0,1.0
2007-06-19,30.28,30.44,29.96,30.13,190000,25.1948839846215,25.3280141509867,24.928623651891,25.0700744536541,228347.945698486,0.0,1.0
2007-06-20,29.63,30.43,29.6,30.25,184000,24.6540426837627,25.3196935155889,24.6290807775692,25.169922078428,221136.957939586,0.0,1.0
2007-06-21,29.34,29.66,29.22,29.52,217400,24.4127442572257,24.6790045899562,24.3128966324518,24.5625156943866,261278.123130794,0.0,1.0
2007-06-22,29.05,29.4,28.69,29.26,321200,24.1714458306887,24.4626680696127,23.8719029563669,24.3461791740431,386028.211359756,0.0,1.0
2007-06-25,28.73,29.16,28.57,28.93,178200,23.9051854979582,24.2629728200648,23.772055331593,24.0715982059148,214166.336439317,0.0,1.0
2007-06-26,29.01,29.02,28.51,28.75,163400,24.1381632890974,24.1464839244952,23.722131519206,23.9218267687539,196379.233300698,0.0,1.0
2007-06-27,29.5,29.54,28.84,28.84,184300,24.5458744235909,24.5791569651822,23.9967124873343,23.9967124873343,221497.507327532,0.0,1.0
2007-06-28,29.6,30.09,29.42,29.56,218700,24.6290807775692,25.0367919120627,24.4793093404083,24.5957982359779,262840.503811889,0.0,1.0
2007-06-29,29.28,29.85,29.27,29.66,228200,24.3628204448387,24.8370966625149,24.3544998094409,24.6790045899562,274257.901096814,0.0,1.0
2007-07-02,29.44,29.63,29.16,29.43,138200,24.495950611204,24.6540426837627,24.2629728200648,24.4876299758061,166093.08471332,0.0,1.0
2007-07-03,29.59,29.7,29.38,29.53,41300,24.6207601421714,24.7122871315475,24.446026798817,24.5708363297844,49635.6324070919,0.0,1.0
2007-07-05,29.55,29.78,29.07,29.58,142400,24.5874776005801,24.7788522147301,24.1880871014844,24.6124395067736,171140.776144549,0.0,1.0
2007-07-06,29.73,29.99,29.48,29.48,104200,24.737249037741,24.9535855580845,24.5292331527953,24.5292331527953,125230.820746222,0.0,1.0
2007-07-09,29.85,30.08,29.72,29.72,130200,24.8370966625149,25.0284712766649,24.7289284023431,24.7289284023431,156478.43436812,0.0,1.0
2007-07-10,29.41,29.98,29.36,29.67,120900,24.4709887050105,24.9452649226867,24.4293855280213,24.687325225354,145301.403341826,0.0,1.0
2007-07-11,29.69,29.69,29.26,29.37,111500,24.7039664961497,24.7039664961497,24.3461791740431,24.4377061634192,134004.189186217,0.0,1.0
2007-07-12,29.81,29.87,29.42,29.87,160400,24.8038141209236,24.8537379333105,24.4793093404083,24.8537379333105,192773.739421248,0.0,1.0
2007-07-13,29.8,29.97,29.48,29.74,102400,24.7954934855258,24.9369442872888,24.5292331527953,24.7455696731388,123067.524418552,0.0,1.0
2007-07-16,29.13,29.71,29.09,29.69,117100,24.2380109138713,24.7206077669453,24.20472837228,24.7039664961497,140734.444427857,0.0,1.0
2007-07-17,29.15,29.98,29.14,29.14,193900,24.254652184667,24.9452649226867,24.2463315492691,24.2463315492691,233035.087741771,0.0,1.0
2007-07-18,29.46,29.54,29.01,29.15,160200,24.5125918819996,24.5791569651822,24.1381632890974,24.254652184667,192533.373162618,0.0,1.0
2007-07-19,29.37,29.64,29.36,29.6,96700,24.4377061634192,24.6623633191605,24.4293855280213,24.6290807775692,116217.086047598,0.0,1.0
2007-07-20,28.96,29.47,28.66,29.31,155800,24.0965601121082,24.5209125173974,23.8469410501734,24.3877823510322,187245.315472759,0.0,1.0
2007-07-23,29.26,29.61,29.0,29.0,121800,24.3461791740431,24.637401412967,24.1298426536996,24.1298426536996,146383.051505661,0.0,1.0
2007-07-24,28.82,29.4,28.79,29.13,175300,23.9800712165387,24.4626680696127,23.9551093103452,24.2380109138713,210681.025689182,0.0,1.0
2007-07-25,29.27,29.57,28.88,28.99,238200,24.3544998094409,24.6041188713757,24.0299950289256,24.1215220183017,286276.214028313,0.0,1.0
2007-07-26,29.59,29.8,28.51,29.26,300200,24.6207601421714,24.7954934855258,23.722131519206,24.3461791740431,360789.754203608,0.0,1.0
2007-07-27,28.5999,29.74,28.35,29.45,314400,23.7969340314325,24.7455696731388,23.5890013528408,24.5042712466018,377855.758566337,0.0,1.0
2007-07-30,28.55,28.85,28.06,28.54,197300,23.7554140607973,24.0050331227322,23.3477029263038,23.7470934253995,237121.314138481,0.0,1.0
2007-07-31,27.9,28.73,27.89,28.73,250500,23.2145727599385,23.9051854979582,23.2062521245407,23.9051854979582,301058.738934057,0.0,1.0
2007-08-01,28.72,28.74,27.8,27.86,321200,23.8968648625604,23.913506133356,23.1313664059603,23.1812902183472,386028.211359756,0.0,1.0
2007-08-02,29.57,29.94,28.8,28.83,335100,24.6041188713757,24.9119823810953,23.963429945743,23.9883918519365,402733.666334541,0.0,1.0
2007-08-03,28.35,29.82,28.31,29.62,263700,23.5890013528408,24.8121347563214,23.5557188112495,24.6457220483649,316922.912003635,0.0,1.0
2007-08-06,28.97,29.26,28.07,28.56,332700,24.1048807475061,24.3461791740431,23.3560235617016,23.7637346961952,399849.27123098,0.0,1.0
2007-08-07,28.43,29.18,28.29,29.08,468800,23.6555664360234,24.2796140908605,23.5390775404538,24.1964077368822,563418.510228685,0.0,1.0
2007-08-08,27.34,28.8,26.7499,28.65,870200,22.7486171776602,23.963429945743,22.2576164828344,23.8386204147756,1045833.59129907,0.0,1.0
2007-08-09,26.61,27.09,25.32,27.02,1092200,22.1412107936188,22.5406012927145,21.0678488272991,22.4823568449297,1312640.13837835,0.0,1.0
2007-08-10,28.8,29.17,26.01,26.3,712400,23.963429945743,24.2712934554626,21.6419726697492,21.8832710962862,856184.613240008,0.0,1.0
2007-08-13,29.22,30.18,28.52,29.0,367600,24.3128966324518,25.1116776306432,23.7304521546038,24.1298426536996,441793.183361912,0.0,1.0
2007-08-14,28.62,30.0,28.57,29.22,239800,23.8136585085821,24.9619061934823,23.772055331593,24.3128966324518,288199.144097353,0.0,1.0
2007-08-15,28.5,29.38,28.38,28.64,215700,23.7138108838082,24.446026798817,23.6139632590343,23.8302997793778,259235.009932439,0.0,1.0
2007-08-16,28.65,29.0,27.57,28.4,301900,23.8386204147756,24.1298426536996,22.9399917918102,23.6306045298299,362832.867401963,0.0,1.0
2007-08-17,28.88,29.99,28.54,29.65,279700,24.0299950289256,24.9535855580845,23.7470934253995,24.6706839545583,336152.212694035,0.0,1.0
2007-08-20,29.04,29.32,28.56,28.95,317400,24.1631251952909,24.39610298643,23.7637346961952,24.0882394767104,381461.252445786,0.0,1.0
2007-08-21,28.9,29.47,28.73,28.81,178100,24.0466362997213,24.5209125173974,23.9051854979582,23.9717505811408,214046.153310002,0.0,1.0
2007-08-22,29.68,29.79,28.73,29.2,172500,24.6956458607518,24.7871728501279,23.9051854979582,24.2962553616561,207315.898068363,0.0,1.0
2007-08-23,29.12,30.16,29.05,29.86,183700,24.2296902784735,25.0950363598475,24.1714458306887,24.8454172979127,220776.408551641,0.0,1.0
2007-08-24,30.0,30.06,28.79,29.19,146100,24.9619061934823,25.0118300058693,23.9551093103452,24.2879347262583,175587.551929204,0.0,1.0
2007-08-27,29.35,30.2316,29.11,29.86,107400,24.4210648926235,25.154612109296,24.2213696430757,24.8454172979127,129076.680884302,0.0,1.0
2007-08-28,28.42,29.27,28.41,29.18,197900,23.6472458006256,24.3544998094409,23.6389251652277,24.2796140908605,237842.41291437,0.0,1.0
2007-08-29,28.61,28.76,28.16,28.53,186800,23.8053378731843,23.9301474041517,23.4309092802821,23.7387727900017,224502.085560406,0.0,1.0
2007-08-30,28.87,29.26,27.93,28.49,240700,24.0216743935278,24.3461791740431,23.239534666132,23.7054902484104,289280.792261187,0.0,1.0
2007-08-31,29.05,29.3,28.52,29.23,219300,24.1714458306887,24.3794617156344,23.7304521546038,24.3212172678496,263561.602587779,0.0,1.0
2007-09-04,28.6,29.17,28.07,28.98,276300,23.7970172377865,24.2712934554626,23.3560235617016,24.1132013829039,332065.986297324,0.0,1.0
2007-09-05,28.63,29.08,27.89,28.68,429500,23.8219791439799,24.1964077368822,23.2062521245407,23.8635823209691,516186.540407894,0.0,1.0
2007-09-06,28.14,28.96,28.11,28.67,289600,23.4142680094864,24.0965601121082,23.3893061032929,23.8552616855713,348050.342496219,0.0,1.0
2007-09-07,27.87,28.44,27.58,27.91,222500,23.1896108537451,23.6638870714212,22.9483124272081,23.2228933953364,267407.462725858,0.0,1.0
2007-09-10,27.96,28.28,27.55,27.99,254900,23.2644965723255,23.530756905056,22.9233505210146,23.289458478519,306346.796623916,0.0,1.0
2007-09-11,28.56,28.59,27.7,28.05,175700,23.7637346961952,23.7886966023886,23.048160051982,23.339382290906,211161.758206442,0.0,1.0
2007-09-12,27.83,28.565,27.62,28.51,226300,23.1563283121538,23.7678950138941,22.9815949687994,23.722131519206,271974.421639828,0.0,1.0
2007-09-13,28.17,28.41,27.64,27.93,177400,23.4392299156799,23.6389251652277,22.998236239595,23.239534666132,213204.871404797,0.0,1.0
2007-09-14,27.81,28.05,27.4,27.89,208500,23.1396870413581,23.339382290906,22.7985409900472,23.2062521245407,250581.82462176,0.0,1.0
2007-09-17,27.34,27.89,26.98,27.74,422900,22.7486171776602,23.2062521245407,22.4490743033384,23.0814425935733,508254.453873104,0.0,1.0
2007-09-18,28.89,29.1,27.38,27.46,266100,24.0383156643235,24.2130490076778,22.7818997192515,22.8484648024341,319807.307107195,0.0,1.0
2007-09-19,29.36,29.6,28.94,29.07,167100,24.4293855280213,24.6290807775692,24.0799188413126,24.1880871014844,200826.009085353,0.0,1.0
2007-09-20,29.26,29.56,29.1,29.27,247900,24.3461791740431,24.5957982359779,24.2130490076778,24.3544998094409,297933.977571866,0.0,1.0
2007-09-21,29.45,29.66,29.26,29.53,266500,24.5042712466018,24.6790045899562,24.3461791740431,24.5708363297844,320288.039624455,0.0,1.0
2007-09-24,29.26,29.61,28.96,29.52,109900,24.3461791740431,24.637401412967,24.0965601121082,24.5625156943866,132081.259117177,0.0,1.0
2007-09-25,28.4,29.33,28.19,29.11,213000,23.6306045298299,24.4044236218279,23.4558711864755,24.2213696430757,255990.065440935,0.0,1.0
2007-09-26,28.7,28.98,27.93,28.53,875700,23.8802235917647,24.1132013829039,23.239534666132,23.7387727900017,1052443.66341139,0.0,1.0
2007-09-27,28.15,28.84,27.71,28.84,526300,23.4225886448842,23.9967124873343,23.0564806873798,23.9967124873343,632523.809584807,0.0,1.0
2007-09-28,27.99,28.41,27.77,28.12,411700,23.289458478519,23.6389251652277,23.1064044997668,23.3976267386907,494793.943389825,0.0,1.0
2007-10-01,28.98,29.01,28.0,28.04,317800,24.1132013829039,24.1381632890974,23.2977791139168,23.3310616555081,381941.984963047,0.0,1.0
2007-10-02,29.1,29.22,28.87,29.01,286700,24.2130490076778,24.3128966324518,24.0216743935278,24.1381632890974,344565.031746084,0.0,1.0
2007-10-03,28.78,29.1,28.6,28.99,155100,23.9467886749474,24.2130490076778,23.7970172377865,24.1215220183017,186404.033567553,0.0,1.0
2007-10-04,28.29,28.91,28.28,28.84,171400,23.5390775404538,24.0549569351191,23.530756905056,23.9967124873343,205993.883645898,0.0,1.0
2007-10-05,29.44,29.73,28.34,28.48,180300,24.495950611204,24.737249037741,23.5806807174429,23.6971696130125,216690.182154932,0.0,1.0
2007-10-08,28.79,29.44,28.5,29.43,158500,23.9551093103452,24.495950611204,23.7138108838082,24.4876299758061,190490.259964263,0.0,1.0
2007-10-09,28.9,29.0,28.35,28.88,125300,24.0466362997213,24.1298426536996,23.5890013528408,24.0299950289256,150589.461031686,0.0,1.0
2007-10-10,29.18,29.4,28.9,28.9,106800,24.2796140908605,24.4626680696127,24.0466362997213,24.0466362997213,128355.582108412,0.0,1.0
2007-10-11,29.1,29.46,29.05,29.39,177300,24.2130490076778,24.5125918819996,24.1714458306887,24.4543474342148,213084.688275482,0.0,1.0
2007-10-12,29.32,29.58,29.03,29.1,48900,24.39610298643,24.6124395067736,24.154804559893,24.2130490076778,58769.5502350315,0.0,1.0
2007-10-15,28.53,29.46,28.44,29.28,167200,23.7387727900017,24.5125918819996,23.6638870714212,24.3628204448387,200946.192214667,0.0,1.0
2007-10-16,29.08,29.42,28.42,28.5,178400,24.1964077368822,24.4793093404083,23.6472458006256,23.7138108838082,214406.702697947,0.0,1.0
2007-10-17,29.68,29.75,29.13,29.3,199400,24.6956458607518,24.7538903085366,24.2380109138713,24.3794617156344,239645.159854096,0.0,1.0
2007-10-18,29.24,29.79,28.98,29.66,217400,24.3295379032474,24.7871728501279,24.1132013829039,24.6790045899562,261278.123130794,0.0,1.0
2007-10-19,28.61,29.6,28.52,29.22,225400,23.8053378731843,24.6290807775692,23.7304521546038,24.3128966324518,270892.773475993,0.0,1.0
2007-10-22,28.79,28.82,28.22,28.38,145800,23.9551093103452,23.9800712165387,23.480833092669,23.6139632590343,175227.002541259,0.0,1.0
2007-10-23,29.11,29.1299,28.56,28.93,104600,24.2213696430757,24.2379277075173,23.7637346961952,24.0715982059148,125711.553263482,0.0,1.0
2007-10-24,28.43,29.1,28.07,28.84,331300,23.6555664360234,24.2130490076778,23.3560235617016,23.9967124873343,398166.707420571,0.0,1.0
2007-10-25,28.34,28.9,28.22,28.69,346600,23.5806807174429,24.0466362997213,23.480833092669,23.8719029563669,416554.726205766,0.0,1.0
2007-10-26,28.19,28.68,27.87,28.68,265100,23.4558711864755,23.8635823209691,23.1896108537451,23.8635823209691,318605.475814046,0.0,1.0
2007-10-29,28.37,28.72,28.21,28.34,560500,23.6056426236364,23.8968648625604,23.4725124572712,23.5806807174429,673626.439810535,0.0,1.0
2007-10-30,28.3,28.5,28.07,28.3,279200,23.5473981758516,23.7138108838082,23.3560235617016,23.5473981758516,335551.29704746,0.0,1.0
2007-10-31,28.44,28.57,28.03,28.36,244700,23.6638870714212,23.772055331593,23.3227410201103,23.5973219882386,294088.117433787,0.0,1.0
2007-11-01,27.23,28.56,27.18,28.14,682500,22.6570901882841,23.7637346961952,22.615487011295,23.4142680094864,820249.857574825,0.0,1.0
2007-11-02,27.58,27.6,27.11,27.43,206100,22.9483124272081,22.9649536980037,22.5572425635102,22.8235028962407,247697.429518199,0.0,1.0
2007-11-05,27.44,27.64,27.2001,27.43,251400,22.8318235316385,22.998236239595,22.6322114884446,22.8235028962407,302140.387097891,0.0,1.0
2007-11-06,27.5,27.53,26.96,27.48,118500,22.8817473440254,22.9067092502189,22.4324330325428,22.8651060732298,142417.008238267,0.0,1.0
2007-11-07,26.12,27.39,26.12,27.17,212700,21.7334996591253,22.7902203546493,21.7334996591253,22.6071663758971,255629.516052989,0.0,1.0
2007-11-08,26.37,26.6,26.01,26.26,322700,21.9415155440709,22.132890158221,21.6419726697492,21.8499885546948,387830.958299482,0.0,1.0
2007-11-09,26.22,26.49,26.04,26.04,299200,21.8167060131035,22.0413631688449,21.6669345759426,21.6669345759426,359587.922910459,0.0,1.0
2007-11-12,26.4,26.83,26.11,26.24,138700,21.9664774502644,22.324264772371,21.7251790237274,21.8333472838992,166694.000359895,0.0,1.0
2007-11-13,26.41,26.65,25.79,26.65,176200,21.9747980856623,22.1744933352101,21.458918690997,22.1744933352101,211762.673853017,0.0,1.0
2007-11-14,25.65,26.47,25.56,26.47,185800,21.3424297954274,22.0247218980492,21.2675440768469,22.0247218980492,223300.254267256,0.0,1.0
2007-11-15,25.13,25.6425,24.83,25.53,285900,20.9097567547403,21.336189318879,20.6601376928055,21.2425821706534,343603.566711565,0.0,1.0
2007-11-16,24.68,25.37,24.41,25.18,310900,20.5353281618381,21.1094520042882,20.3106710060968,20.9513599317295,373649.349040312,0.0,1.0
2007-11-19,24.75,24.79,24.155,24.39,510400,20.5935726096229,20.6268551512142,20.0984948034522,20.2940297353011,613414.692023723,0.0,1.0
2007-11-20,24.99,25.33,24.66,24.71,325600,20.7932678591708,21.0761694626969,20.5186868910425,20.5602900680316,391316.269049615,0.0,1.0
2007-11-21,24.53,24.92,24.53,24.91,295700,20.4105186308707,20.735023411386,20.4105186308707,20.7267027759881,355381.513384433,0.0,1.0
2007-11-23,24.78,24.83,24.5201,24.65,56300,20.6185345158164,20.6601376928055,20.4022812018268,20.5103662556446,67663.1018043408,0.0,1.0
2007-11-26,24.58,24.81,24.56,24.73,340200,20.4521218078598,20.6434964220099,20.4354805370642,20.5769313388272,408863.005929606,0.0,1.0
2007-11-27,24.71,24.77,24.51,24.64,319800,20.5602900680316,20.6102138804186,20.393877360075,20.5020456202468,384345.647549346,0.0,1.0
2007-11-28,25.04,25.04,24.6,24.83,284600,20.8348710361599,20.8348710361599,20.4687630786555,20.6601376928055,342041.186030469,0.0,1.0
2007-11-29,24.91,25.11,24.8,25.03,178900,20.7267027759881,20.8931154839447,20.635175786612,20.8265504007621,215007.618344522,0.0,1.0
2007-11-30,24.88,25.15,24.79,25.08,259500,20.7017408697947,20.926398025536,20.6268551512142,20.8681535777512,311875.220572405,0.0,1.0
2007-12-03,24.7,25.09,24.66,24.82,372500,20.5519694326338,20.876474213149,20.5186868910425,20.6518170574077,447682.156698347,0.0,1.0
2007-12-04,24.7,24.82,24.53,24.58,118700,20.5519694326338,20.6518170574077,20.4105186308707,20.4521218078598,142657.374496896,0.0,1.0
2007-12-05,24.92,24.95,24.5,24.95,264600,20.735023411386,20.7599853175794,20.3855567246772,20.7599853175794,318004.56016747,0.0,1.0
2007-12-06,24.9,25.13,24.78,24.82,136900,20.7183821405903,20.9097567547403,20.6185345158164,20.6518170574077,164530.704032225,0.0,1.0
2007-12-07,24.73,25.01,24.6,25.01,131200,20.5769313388272,20.8099091299664,20.4687630786555,20.8099091299664,157680.265661271,0.0,1.0
2007-12-10,24.69,24.75,24.61,24.74,116300,20.5436487972359,20.5935726096229,20.4770837140533,20.5852519742251,139772.979393337,0.0,1.0
2007-12-11,24.01,24.79,23.78,24.79,267500,19.9778455901837,20.6268551512142,19.7864709760336,20.6268551512142,321489.870917605,0.0,1.0
2007-12-12,24.19,24.57,24.03,24.12,172600,20.1276170273446,20.443801172462,19.9944868609793,20.0693725795598,207436.081197677,0.0,1.0
2007-12-13,24.06,24.3,23.86,24.07,181200,20.0194487671728,20.2191440167207,19.8530360592163,20.0277694025706,217771.830318767,0.0,1.0
2007-12-14,23.48,24.11,23.47,23.84,207200,19.5368519140988,20.0610519441619,19.528531278701,19.8363947884206,249019.443940665,0.0,1.0
2007-12-17,23.28,23.66,23.28,23.47,113600,19.3704392061423,19.6866233512597,19.3704392061423,19.528531278701,136528.034901831,0.0,1.0
2007-12-18,23.73,23.73,23.08,23.39,158200,19.7448677990445,19.7448677990445,19.2040264981857,19.4619661955184,190129.710576318,0.0,1.0
2007-12-19,23.68,23.84,23.49,23.8,278700,19.7032646220554,19.8363947884206,19.5451725494966,19.8031122468293,334950.381400884,0.0,1.0
2007-12-20,22.89,23.76,22.37,23.76,318600,19.045934425627,19.769829705238,18.61326138494,19.769829705238,382903.449997567,0.0,1.0
2007-12-21,23.86,23.87,22.96,23.24,418300,19.8530360592163,19.8613566946141,19.1041788734118,19.337156664551,502726.029924613,0.0,1.0
2007-12-24,23.37,23.88,23.31,23.67,76800,19.4453249247227,19.8696773300119,19.3954011123357,19.6949439866575,92300.6433139144,0.0,1.0
2007-12-26,24.11,24.44,23.27,23.36,167000,20.0610519441619,20.3356329122903,19.3621185707444,19.4370042893249,200705.825956038,0.0,1.0
2007-12-27,23.87,24.23,23.87,24.12,156200,19.8613566946141,20.1608995689359,19.8613566946141,20.0693725795598,187726.047990018,0.0,1.0
2007-12-28,23.32,24.11,23.32,24.11,74300,19.4037217477336,20.0610519441619,19.4037217477336,20.0610519441619,89296.0650810395,0.0,1.0
2007-12-31,23.11,23.42,23.0,23.27,111100,19.2289884043792,19.4869281017119,19.1374614150031,19.3621185707444,133523.456668957,0.0,1.0
2008-01-02,23.11,23.42,22.5,23.07,280700,19.2289884043792,19.4869281017119,18.7214296451117,19.1957058627879,337354.043987184,0.0,1.0
2008-01-03,22.64,23.25,22.61,23.12,157900,18.8379185406813,19.3454772999488,18.8129566344878,19.237309039777,189769.161188374,0.0,1.0
2008-01-04,22.61,22.8,22.3,22.45,164000,18.8129566344878,18.9710487070466,18.5550169371552,18.6798264681226,197100.332076588,0.0,1.0
2008-01-07,23.12,23.17,22.59,22.86,208200,19.237309039777,19.2789122167662,18.7963153636922,19.0209725194335,250221.275233815,0.0,1.0
2008-01-08,22.55,23.48,22.51,23.18,288700,18.7630328221009,19.5368519140988,18.7297502805096,19.287232852164,346968.694332383,0.0,1.0
2008-01-09,23.22,23.32,22.36,22.49,283900,19.3205153937553,19.4037217477336,18.6049407495421,18.7131090097139,341199.904125264,0.0,1.0
2008-01-10,23.55,23.67,22.95,22.95,301400,19.5950963618836,19.6949439866575,19.095858238014,19.095858238014,362231.951755388,0.0,1.0
2008-01-11,23.39,23.81,23.32,23.35,322600,19.4619661955184,19.8114328822271,19.4037217477336,19.4286836539271,387710.775170166,0.0,1.0
2008-01-14,23.34,23.59,22.98,23.59,176400,19.4203630185292,19.6283789034749,19.1208201442074,19.6283789034749,212003.040111647,0.0,1.0
2008-01-15,22.99,23.45,22.84,23.04,215000,19.1291407796053,19.5118900079053,19.0043312486379,19.1707439565944,258393.728027234,0.0,1.0
2008-01-16,23.35,23.62,22.94,22.94,117500,19.4286836539271,19.6533408096684,19.0875376026161,19.0875376026161,141215.176945116,0.0,1.0
2008-01-17,23.0,23.46,22.88,23.35,109800,19.1374614150031,19.5202106433032,19.0376137902292,19.4286836539271,131961.075987862,0.0,1.0
2008-01-18,21.59,23.12,21.54,22.99,267100,17.9642518239094,19.237309039777,17.9226486469203,19.1291407796053,321009.138400346,0.0,1.0
2008-01-22,22.07,22.21,21.14,21.14,226100,18.3636423230051,18.4801312185747,17.5898232310072,17.5898232310072,271734.055381199,0.0,1.0
2008-01-23,23.06,23.07,21.44,21.6,338500,19.1873852273901,19.1957058627879,17.839442292942,17.9725724593073,406819.892731249,0.0,1.0
2008-01-24,23.31,23.61,22.94,23.23,297500,19.3954011123357,19.6450201742706,19.0875376026161,19.3288360291531,357544.809712104,0.0,1.0
2008-01-25,22.83,23.47,22.74,23.47,225100,18.99601061324,19.528531278701,18.9211248946596,19.528531278701,270532.224088049,0.0,1.0
2008-01-28,23.54,23.66,22.28,22.78,394700,19.5867757264858,19.6866233512597,18.5383756663595,18.9544074362509,474362.811406276,0.0,1.0
2008-01-29,23.93,24.01,23.64,23.64,245300,19.911280507001,19.9778455901837,19.6699820804641,19.6699820804641,294809.216209678,0.0,1.0
2008-01-30,23.93,24.4,23.72,23.72,247400,19.911280507001,20.3023503706989,19.7365471636467,19.7365471636467,297333.061925293,0.0,1.0
2008-01-31,24.3,24.59,23.58,23.58,323300,20.2191440167207,20.4604424432577,19.6200582680771,19.6200582680771,388552.057075371,0.0,1.0
2008-02-01,24.61,24.82,23.94,24.4,246000,20.4770837140533,20.6518170574077,19.9196011423989,20.3023503706989,295650.498114882,0.0,1.0
2008-02-04,24.48,24.73,24.01,24.49,277600,20.3689154538816,20.5769313388272,19.9778455901837,20.3772360892794,333628.366978419,0.0,1.0
2008-02-05,24.0,24.46,23.89,24.0,214400,19.9695249547858,20.3522741830859,19.8779979654097,19.9695249547858,257672.629251345,0.0,1.0
2008-02-06,24.24,24.34,23.88,24.24,152500,20.1692202043337,20.252426558312,19.8696773300119,20.1692202043337,183279.272205364,0.0,1.0
2008-02-07,27.13,27.29,24.36,25.66,698000,22.5738838343058,22.7070140006711,20.2690678291076,21.3507504308252,838878.24261865,0.0,1.0
2008-02-08,26.4,27.01,26.02,27.01,542100,21.9664774502644,22.4740362095319,21.650293305147,22.4740362095319,651512.744016576,0.0,1.0
2008-02-11,27.22,27.48,26.44,26.46,395500,22.6487695528863,22.8651060732298,21.9997599918557,22.0164012626514,475324.276440795,0.0,1.0
2008-02-12,27.47,27.73,26.94,27.34,186900,22.856785437832,23.0731219581755,22.4157917617471,22.7486171776602,224622.268689721,0.0,1.0
2008-02-13,28.07,28.1,27.39,27.76,194200,23.3560235617016,23.3809854678951,22.7902203546493,23.098083864369,233395.637129716,0.0,1.0
2008-02-14,28.03,28.33,27.68,28.07,328600,23.3227410201103,23.5723600820451,23.0315187811863,23.3560235617016,394921.762929066,0.0,1.0
2008-02-15,27.58,27.95,27.23,27.88,171300,22.9483124272081,23.2561759369277,22.6570901882841,23.1979314891429,205873.700516582,0.0,1.0
2008-02-19,27.58,27.91,27.52,27.69,173400,22.9483124272081,23.2228933953364,22.8983886148211,23.0398394165842,208397.546232197,0.0,1.0
2008-02-20,27.41,27.61,27.12,27.49,157800,22.806861625445,22.9732743334015,22.565563198908,22.8734267086276,189648.978059058,0.0,1.0
2008-02-21,27.66,27.82,27.28,27.56,219000,23.0148775103907,23.1480076767559,22.6986933652732,22.9316711564124,263201.053199834,0.0,1.0
2008-02-22,27.44,27.75,26.96,27.75,155800,22.8318235316385,23.0897632289711,22.4324330325428,23.0897632289711,187245.315472758,0.0,1.0
2008-02-25,27.54,27.69,26.98,27.5,154100,22.9150298856168,23.0398394165842,22.4490743033384,22.8817473440254,185202.202274403,0.0,1.0
2008-02-26,27.77,28.04,27.3,27.3,241200,23.1064044997668,23.3310616555081,22.7153346360689,22.7153346360689,289881.707907762,0.0,1.0
2008-02-27,28.22,28.35,27.5,27.55,184800,23.480833092669,23.5890013528408,22.8817473440254,22.9233505210146,222098.422974107,0.0,1.0
2008-02-28,27.53,28.06,27.44,28.06,137400,22.9067092502189,23.3477029263038,22.8318235316385,23.3477029263038,165131.6196788,0.0,1.0
2008-02-29,26.96,27.68,26.94,27.55,219200,22.4324330325428,23.0315187811863,22.4157917617471,22.9233505210146,263441.419458463,0.0,1.0
2008-03-03,27.26,27.26,26.82,26.97,247800,22.6820520944776,22.6820520944776,22.3159441369732,22.4407536679406,297813.794442552,0.0,1.0
2008-03-04,27.3,27.38,26.89,27.0,477100,22.7153346360689,22.7818997192515,22.374188584758,22.4657155741341,573393.70996183,0.0,1.0
2008-03-05,26.9,27.45,26.62,27.45,247500,22.3825092201558,22.8401441670363,22.1495314290166,22.8401441670363,297453.245054607,0.0,1.0
2008-03-06,26.19,26.88,26.15,26.75,135800,21.7917441069101,22.3658679493601,21.7584615653187,22.2576996891884,163208.68960976,0.0,1.0
2008-03-07,25.9,26.19,25.9,26.09,96200,21.5504456803731,21.7917441069101,21.5504456803731,21.7085377529318,115616.170401023,0.0,1.0
2008-03-10,25.15,26.06,25.11,26.06,144300,20.926398025536,21.6835758467383,20.8931154839447,21.6835758467383,173424.255601534,0.0,1.0
2008-03-11,25.4801,25.73,25.34,25.65,295300,21.2010622000183,21.40899487861,21.0844900980947,21.3424297954274,354900.780867173,0.0,1.0
2008-03-12,24.88,25.54,24.87,25.54,171200,20.7017408697947,21.2509028060513,20.6934202343968,21.2509028060513,205753.517387267,0.0,1.0
2008-03-13,24.96,25.14,24.34,24.72,154100,20.7683059529773,20.9180773901382,20.252426558312,20.5686107034294,185202.202274404,0.0,1.0
2008-03-14,24.51,25.2,24.27,25.13,185300,20.393877360075,20.9680012025251,20.1941821105272,20.9097567547403,222699.338620682,0.0,1.0
2008-03-17,24.23,24.78,24.0,24.22,138500,20.1608995689359,20.6185345158164,19.9695249547858,20.152578933538,166453.634101265,0.0,1.0
2008-03-18,25.51,25.66,24.49,24.76,140200,21.2259408998578,21.3507504308252,20.3772360892794,20.6018932450207,168496.74729962,0.0,1.0
2008-03-19,24.79,25.76,24.79,25.71,522200,20.6268551512142,21.4339567848035,20.6268551512142,21.3923536078143,627596.301282892,0.0,1.0
2008-03-20,25.42,25.77,24.28,25.04,930800,21.1510551812773,21.4422774202013,20.202502745925,20.8348710361599,1118664.56766395,0.0,1.0
2008-03-24,25.56,25.71,24.85,25.49,668500,21.2675440768469,21.3923536078143,20.6767789636012,21.2092996290621,803424.219470727,0.0,1.0
2008-03-25,25.74,25.97,25.04,25.61,252400,21.4173155140078,21.6086901281578,20.8348710361599,21.3091472538361,303342.218391042,0.0,1.0
2008-03-26,26.69,26.74,25.37,25.64,300600,22.2077758768014,22.2493790537906,21.1094520042882,21.3341091600295,361270.486720868,0.0,1.0
2008-03-27,26.02,26.75,26.01,26.75,189800,21.650293305147,22.2576996891884,21.6419726697492,22.2576996891884,228107.579439856,0.0,1.0
2008-03-28,25.21,26.37,25.2,26.11,196600,20.976321837923,21.9415155440709,20.9680012025251,21.7251790237274,236280.032233275,0.0,1.0
2008-03-31,25.64,25.75,25.23,25.31,406700,21.3341091600295,21.4256361494056,20.9929631087186,21.0595281919012,488784.786924076,0.0,1.0
2008-04-01,25.79,25.96,25.25,25.73,370200,21.458918690997,21.60036949276,21.0096043795143,21.40899487861,444917.944724102,0.0,1.0
2008-04-02,25.61,25.99,25.42,25.88,187900,21.3091472538361,21.6253313989535,21.1510551812773,21.5338044095774,225824.099982871,0.0,1.0
2008-04-03,25.46,25.75,25.39,25.52,190200,21.1843377228686,21.4256361494056,21.1260932750839,21.2342615352556,228588.311957117,0.0,1.0
2008-04-04,25.48,25.58,25.31,25.58,99000,21.2009789936643,21.2841853476426,21.0595281919012,21.2841853476426,118981.298021843,0.0,1.0
2008-04-07,25.46,25.93,25.18,25.63,309400,21.1843377228686,21.5754075865665,20.9513599317295,21.3257885246317,371846.602100588,0.0,1.0
2008-04-08,25.8,25.91,25.31,25.31,72700,21.4672393263948,21.5587663157709,21.0595281919012,21.0595281919012,87373.1350119996,0.0,1.0
2008-04-09,25.17,25.9,25.0,25.9,97700,20.9430392963317,21.5504456803731,20.8015884945686,21.5504456803731,117418.917340748,0.0,1.0
2008-04-10,25.57,25.7,25.1901,25.21,128600,21.2758647122448,21.3840329724165,20.9597637734813,20.976321837923,154555.50429908,0.0,1.0
2008-04-11,23.93,25.35,23.92,25.35,317800,19.911280507001,21.0928107334925,19.9029598716032,21.0928107334925,381941.984963048,0.0,1.0
2008-04-14,23.9,24.0799,23.65,23.97,168900,19.8863186008076,20.0360068316145,19.6783027158619,19.9445630485924,202989.305413022,0.0,1.0
2008-04-15,24.17,24.3,23.61,24.01,121200,20.1109757565489,20.2191440167207,19.6450201742706,19.9778455901837,145661.952729771,0.0,1.0
2008-04-16,24.69,24.74,24.07,24.46,128200,20.5436487972359,20.5852519742251,20.0277694025706,20.3522741830859,154074.771781821,0.0,1.0
2008-04-17,24.25,24.77,24.14,24.57,86500,20.1775408397315,20.6102138804186,20.0860138503554,20.443801172462,103958.406857469,0.0,1.0
2008-04-18,25.12,25.31,24.55,24.76,170400,20.9014361193425,21.0595281919012,20.4271599016664,20.6018932450207,204792.052352748,0.0,1.0
2008-04-21,25.3,25.927,24.96,24.96,176300,21.0512075565034,21.5729113959472,20.7683059529773,20.7683059529773,211882.856982332,0.0,1.0
2008-04-22,24.77,25.31,24.27,25.13,120400,20.6102138804186,21.0595281919012,20.1941821105272,20.9097567547403,144700.487695251,0.0,1.0
2008-04-23,24.76,24.89,24.33,24.89,146700,20.6018932450207,20.7100615051925,20.2441059229141,20.7100615051925,176308.650705094,0.0,1.0
2008-04-24,25.4,25.89,24.3,24.61,192700,21.1344139104817,21.5421250449752,20.2191440167207,20.4770837140533,231592.890189991,0.0,1.0
2008-04-25,25.28,25.47,24.94,25.47,141600,21.0345662857078,21.1926583582665,20.7516646821816,21.1926583582665,170179.311110029,0.0,1.0
2008-04-28,25.5,25.98,24.79,25.2,187800,21.21762026446,21.6170107635557,20.6268551512142,20.9680012025251,225703.916853556,0.0,1.0
2008-04-29,25.18,25.56,24.812,25.56,151300,20.9513599317295,21.2675440768469,20.6451605490894,21.2675440768469,181837.074653584,0.0,1.0
2008-04-30,25.52,26.25,25.0,25.28,182000,21.2342615352556,21.841667919297,20.8015884945686,21.0345662857078,218733.295353287,0.0,1.0
2008-05-01,25.65,25.69,25.34,25.55,142800,21.3424297954274,21.3757123370187,21.0844900980947,21.2592234414491,171621.508661809,0.0,1.0
2008-05-02,25.73,26.22,25.29,25.91,137600,21.40899487861,21.8167060131035,21.0428869211056,21.5587663157709,165371.98593743,0.0,1.0
2008-05-05,25.74,25.81,25.08,25.72,74900,21.4173155140078,21.4755599617926,20.8681535777512,21.4006742432122,90017.1638569296,0.0,1.0
2008-05-06,25.59,26.17,25.31,25.64,134200,21.2925059830404,21.7751028361144,21.0595281919012,21.3341091600295,161285.75954072,0.0,1.0
2008-05-07,24.99,25.97,24.95,25.67,68200,20.7932678591708,21.6086901281578,20.7599853175794,21.359071066223,81964.8941928248,0.0,1.0
2008-05-08,24.82,25.34,24.6,25.09,103700,20.6518170574077,21.0844900980947,20.4687630786555,20.876474213149,124629.905099647,0.0,1.0
2008-05-09,25.61,25.64,24.19,24.61,134300,21.3091472538361,21.3341091600295,20.1276170273446,20.4770837140533,161405.942670035,0.0,1.0
2008-05-12,25.75,25.99,25.3,25.66,113100,21.4256361494056,21.6253313989535,21.0512075565034,21.3507504308252,135927.119255257,0.0,1.0
2008-05-13,25.64,25.95,25.14,25.69,172300,21.3341091600295,21.5920488573622,20.9180773901382,21.3757123370187,207075.531809733,0.0,1.0
2008-05-14,25.7,26.03,24.94,25.65,118700,21.3840329724165,21.6586139405448,20.7516646821816,21.3424297954274,142657.374496896,0.0,1.0
2008-05-15,25.57,25.81,25.29,25.65,101900,21.2758647122448,21.4755599617926,21.0428869211056,21.3424297954274,122466.608771977,0.0,1.0
2008-05-16,25.7,25.82,25.4,25.72,143800,21.3840329724165,21.4838805971904,21.1344139104817,21.4006742432122,172823.33995496,0.0,1.0
2008-05-19,25.58,26.06,25.28,25.64,124600,21.2841853476426,21.6835758467383,21.0345662857078,21.3341091600295,149748.179126481,0.0,1.0
2008-05-20,25.8,25.86,25.4,25.46,71500,21.4672393263948,21.5171631387817,21.1344139104817,21.1843377228686,85930.9374602197,0.0,1.0
2008-05-21,26.05,26.58,25.91,25.92,113300,21.6752552113405,22.1162488874253,21.5587663157709,21.5670869511687,136167.485513886,0.0,1.0
2008-05-22,26.18,26.29,25.91,26.19,134400,21.7834234715122,21.8749504608883,21.5587663157709,21.7917441069101,161526.12579935,0.0,1.0
2008-05-23,25.68,26.12,25.65,26.0,78600,21.3673917016208,21.7334996591253,21.3424297954274,21.6336520343513,94463.9396415845,0.0,1.0
2008-05-27,26.34,26.53,25.7,25.7,148900,21.9165536378775,22.0746457104362,21.3840329724165,21.3840329724165,178952.679550024,0.0,1.0
2008-05-28,26.53,26.6,26.25,26.52,143600,22.0746457104362,22.132890158221,21.841667919297,22.0663250750384,172582.973696329,0.0,1.0
2008-05-29,26.84,27.01,26.5,26.5,78600,22.3325854077688,22.4740362095319,22.0496838042427,22.0496838042427,94463.9396415844,0.0,1.0
2008-05-30,26.69,26.83,26.39,26.83,221600,22.2077758768014,22.324264772371,21.9581568148666,22.324264772371,266325.814562024,0.0,1.0
2008-06-02,26.29,26.92,26.07,26.78,256800,21.8749504608883,22.3991504909515,21.6918964821361,22.2826615953819,308630.276080902,0.0,1.0
2008-06-03,26.41,26.86,26.21,26.45,138200,21.9747980856623,22.3492266785645,21.8083853777057,22.0080806272536,166093.08471332,0.0,1.0
2008-06-04,26.96,27.29,26.435,26.46,103900,22.4324330325428,22.7070140006711,21.9955996741568,22.0164012626514,124870.271358277,0.0,1.0
2008-06-05,27.22,27.25,26.86,26.95,83700,22.6487695528863,22.6737314590798,22.3492266785645,22.4241123971449,100593.279236649,0.0,1.0
2008-06-06,26.88,27.33,26.88,27.01,103700,22.3658679493601,22.7402965422624,22.3658679493601,22.4740362095319,124629.905099648,0.0,1.0
2008-06-09,26.29,26.88,26.0,26.88,88500,21.8749504608883,22.3658679493601,21.6336520343513,22.3658679493601,106362.069443769,0.0,1.0
2008-06-10,26.0,26.2,25.92,26.04,105900,21.6336520343513,21.8000647423079,21.5670869511687,21.6669345759426,127273.933944577,0.0,1.0
2008-06-11,25.72,26.2,25.72,26.0,139900,21.4006742432122,21.8000647423079,21.4006742432122,21.6336520343513,168136.197911674,0.0,1.0
2008-06-12,26.13,26.4,25.7101,25.96,107400,21.7418202945231,21.9664774502644,21.3924368141683,21.60036949276,129076.680884302,0.0,1.0
2008-06-13,26.38,26.54,25.95,26.41,118300,21.9498361794688,22.082966345834,21.5920488573622,21.9747980856623,142176.641979636,0.0,1.0
2008-06-16,27.2,27.2,26.16,26.33,110900,22.6321282820906,22.6321282820906,21.7667822007166,21.9082330024796,133283.090410327,0.0,1.0
2008-06-17,27.06,27.26,26.84,27.23,92600,22.515639386521,22.6820520944776,22.3325854077688,22.6570901882841,111289.577745683,0.0,1.0
2008-06-18,26.89,27.294,26.88,26.99,74600,22.374188584758,22.7103422548302,22.3658679493601,22.4573949387362,89656.6144689844,0.0,1.0
2008-06-19,27.05,27.2,26.61,26.89,84600,22.5073187511232,22.6321282820906,22.1412107936188,22.374188584758,101674.927400484,0.0,1.0
2008-06-20,26.78,27.02,26.26,26.74,281800,22.2826615953819,22.4823568449297,21.8499885546948,22.2493790537906,338676.058409649,0.0,1.0
2008-06-23,26.7,26.98,26.58,26.95,73900,22.2160965121993,22.4490743033384,22.1162488874253,22.4241123971449,88815.3325637794,0.0,1.0
2008-06-24,26.85,26.96,26.31,26.45,161500,22.3409060431667,22.4324330325428,21.891591731684,22.0080806272536,194095.753843713,0.0,1.0
2008-06-25,26.94,27.19,26.24,26.87,150800,22.4157917617471,22.6238076466928,21.8333472838992,22.3575473139623,181236.159007009,0.0,1.0
2008-06-26,27.06,27.18,26.65,26.75,179400,22.515639386521,22.615487011295,22.1744933352101,22.2576996891884,215608.533991097,0.0,1.0
2008-06-27,26.75,27.09,26.5,26.95,489400,22.2576996891884,22.5406012927145,22.0496838042427,22.4241123971449,588176.234867574,0.0,1.0
2008-06-30,26.55,26.84,26.12,26.71,166900,22.0912869812318,22.3325854077688,21.7334996591253,22.2244171475971,200585.642826723,0.0,1.0
2008-07-01,25.6,27.2,25.57,26.22,325200,21.3008266184382,22.6321282820906,21.2758647122448,21.8167060131035,390835.536532357,0.0,1.0
2008-07-02,25.36,26.07,25.18,25.53,177900,21.1011313688904,21.6918964821361,20.9513599317295,21.2425821706534,213805.787051372,0.0,1.0
2008-07-03,25.02,25.38,24.88,25.37,45500,20.8182297653642,21.117772639686,20.7017408697947,21.1094520042882,54683.3238383218,0.0,1.0
2008-07-07,25.27,25.51,24.94,25.12,141600,21.0262456503099,21.2259408998578,20.7516646821816,20.9014361193425,170179.31111003,0.0,1.0
2008-07-08,25.48,25.76,25.245,25.36,254500,21.2009789936643,21.4339567848035,21.0054440618154,21.1011313688904,305866.064106656,0.0,1.0
2008-07-09,25.68,26.38,25.41,25.55,301100,21.3673917016208,21.9498361794688,21.1427345458795,21.2592234414491,361871.402367444,0.0,1.0
2008-07-10,26.44,26.64,25.6901,25.7,169000,21.9997599918557,22.1661726998123,21.3757955433727,21.3840329724165,203109.488542338,0.0,1.0
2008-07-11,27.73,28.09,26.16,26.16,260900,23.0731219581755,23.3726648324973,21.7667822007166,21.7667822007166,313557.784382816,0.0,1.0
2008-07-14,27.75,28.01,27.55,27.79,349600,23.0897632289711,23.3060997493146,22.9233505210146,23.1230457705624,420160.220085215,0.0,1.0
2008-07-15,27.61,28.23,27.4,27.4,240500,22.9732743334015,23.4891537280668,22.7985409900472,22.7985409900472,289040.426002558,0.0,1.0
2008-07-16,28.58,28.72,27.43,27.67,192400,23.7803759669908,23.8968648625604,22.8235028962407,23.0231981457885,231232.340802046,0.0,1.0
2008-07-17,28.01,28.98,27.04,28.69,457500,23.3060997493146,24.1132013829039,22.4989981157254,23.8719029563669,549837.816616092,0.0,1.0
2008-07-18,28.06,28.61,27.29,28.05,238900,23.3477029263038,23.8053378731843,22.7070140006711,23.339382290906,287117.495933517,0.0,1.0
2008-07-21,28.1,28.49,27.81,28.17,140300,23.3809854678951,23.7054902484104,23.1396870413581,23.4392299156799,168616.930428935,0.0,1.0
2008-07-22,28.34,28.57,27.9,27.9,380900,23.5806807174429,23.772055331593,23.2145727599385,23.2145727599385,457777.539560808,0.0,1.0
2008-07-23,28.14,28.39,27.925,28.35,222300,23.4142680094864,23.6222838944321,23.2353743484331,23.5890013528408,267167.096467229,0.0,1.0
2008-07-24,29.57,30.38,28.41,28.43,657300,24.6041188713757,25.2780903385997,23.6389251652277,23.6555664360234,789963.708987448,0.0,1.0
2008-07-25,30.42,30.42,29.7,29.7,438600,25.3113728801911,25.3113728801911,24.7122871315475,24.7122871315475,527123.205175557,0.0,1.0
2008-07-28,30.45,30.85,30.14,30.4,489700,25.3363347863845,25.6691602022976,25.0783950890519,25.2947316093954,588536.78425552,0.0,1.0
2008-07-29,31.0,31.4,30.43,30.5,348000,25.793969733265,26.1267951491781,25.3196935155889,25.3779379633737,418237.290016175,0.0,1.0
2008-07-30,30.98,31.63,30.53,31.1,337600,25.7773284624694,26.3181697633282,25.4028998695672,25.8771760872433,405738.244567415,0.0,1.0
2008-07-31,30.39,31.5,30.39,31.02,345800,25.2864109739976,26.2100015031564,25.2864109739976,25.8106110040607,415593.261171244,0.0,1.0
2008-08-01,30.81,31.12,30.02,30.57,313400,25.6358776607063,25.893817358039,24.978547464278,25.4361824111585,376653.927273187,0.0,1.0
2008-08-04,30.84,31.16,30.57,30.69,262600,25.6608395668998,25.9270998996303,25.4361824111585,25.5360300359324,315600.897581171,0.0,1.0
2008-08-05,31.08,31.1,30.49,30.96,316000,25.8605348164477,25.8771760872433,25.3696173279758,25.7606871916737,379778.688635376,0.0,1.0
2008-08-06,31.3,31.64,31.02,31.09,327800,26.0435887951999,26.326490398726,25.8106110040607,25.8688554518455,393960.297894546,0.0,1.0
2008-08-07,31.08,31.64,30.8501,31.16,261700,25.8605348164477,26.326490398726,25.6692434086516,25.9270998996303,314519.249417335,0.0,1.0
2008-08-08,31.9,32.0,31.07,31.2,141600,26.5428269190695,26.6260332730478,25.8522141810498,25.9603824412216,170179.31111003,0.0,1.0
2008-08-11,32.05,32.48,31.4,31.94,266000,26.6676364500369,27.0254237721435,26.1267951491781,26.5761094606608,319687.123977881,0.0,1.0
2008-08-12,31.9,32.69,31.73,32.0,186400,26.5428269190695,27.2001571154979,26.4013761173065,26.6260332730478,224021.353043146,0.0,1.0
2008-08-13,32.18,32.39,31.84,31.84,221400,26.7758047102087,26.9505380535631,26.4929031066826,26.4929031066826,266085.448303394,0.0,1.0
2008-08-14,31.96,32.24,31.5,31.87,223500,26.5927507314565,26.8257285225957,26.2100015031564,26.517865012876,268609.294019008,0.0,1.0
2008-08-15,31.9,32.05,31.48,32.05,307500,26.5428269190695,26.6676364500369,26.1933602323608,26.6676364500369,369563.122643603,0.0,1.0
2008-08-18,31.46,31.85,30.99,31.85,367700,26.1767189615651,26.5012237420804,25.7856490978672,26.5012237420804,441913.366491228,0.0,1.0
2008-08-19,31.09,31.47,30.73,31.47,353800,25.8688554518455,26.1850395969629,25.5693125775237,26.1850395969629,425207.911516444,0.0,1.0
2008-08-20,31.05,31.35,30.82,31.15,285900,25.8355729102542,26.085191972189,25.6441982961042,25.9187792642325,343603.566711564,0.0,1.0
2008-08-21,30.66,31.05,30.25,30.84,264900,25.5110681297389,25.8355729102542,25.169922078428,25.6608395668998,318365.109555416,0.0,1.0
2008-08-22,31.0,31.13,30.62,30.86,119800,25.793969733265,25.9021379934368,25.4777855881476,25.6774808376955,143979.388919361,0.0,1.0
2008-08-25,30.3,30.9,29.9101,30.9,297500,25.2115252554171,25.7107633792868,24.8871036812558,25.7107633792868,357544.809712104,0.0,1.0
2008-08-26,30.95,31.15,30.26,30.26,236600,25.7523665562759,25.9187792642325,25.1782427138258,25.1782427138258,284353.283959273,0.0,1.0
2008-08-27,31.81,31.81,31.11,31.11,334300,26.4679412004891,26.4679412004891,25.8854967226411,25.8854967226411,401772.20130002,0.0,1.0
2008-08-28,32.0,32.03,31.74,31.82,410900,26.6260332730478,26.6509951792413,26.4096967527043,26.4762618358869,493832.478355305,0.0,1.0
2008-08-29,31.96,32.08,31.81,31.91,132100,26.5927507314565,26.6925983562304,26.4679412004891,26.5511475544673,158761.913825105,0.0,1.0
2008-09-02,32.03,32.79,31.765,32.19,212900,26.6509951792413,27.2833634694762,26.4304983411988,26.7841253456065,255869.882311619,0.0,1.0
2008-09-03,32.22,32.37,31.72,31.91,202300,26.8090872518,26.9338967827674,26.3930554819086,26.5511475544673,243130.47060423,0.0,1.0
2008-09-04,31.93,32.37,31.88,32.08,224000,26.567788825263,26.9338967827674,26.5261856482739,26.6925983562304,269210.209665584,0.0,1.0
2008-09-05,31.79,32.0,31.15,31.93,148900,26.4512999296934,26.6260332730478,25.9187792642325,26.567788825263,178952.679550024,0.0,1.0
2008-09-08,32.2,32.3,31.61,32.04,172000,26.7924459810043,26.8756523349826,26.3015284925325,26.6593158146391,206714.982421788,0.0,1.0
2008-09-09,31.58,32.67,31.54,32.31,213000,26.276566586339,27.1835158447022,26.2432840447477,26.8839729703804,255990.065440935,0.0,1.0
2008-09-10,32.37,32.57,31.4,31.4,166900,26.9338967827674,27.100309490724,26.1267951491781,26.1267951491781,200585.642826723,0.0,1.0
2008-09-11,32.28,32.49,31.69,32.43,201900,26.859011064187,27.0337444075413,26.3680935757151,26.9838205951544,242649.73808697,0.0,1.0
2008-09-12,31.7,32.29,31.56,32.29,169000,26.376414211113,26.8673316995848,26.2599253155434,26.8673316995848,203109.488542337,0.0,1.0
2008-09-15,30.65,31.67,30.65,31.46,216300,25.5027474943411,26.3514523049195,25.5027474943411,26.1767189615651,259956.108708329,0.0,1.0
2008-09-16,31.74,31.91,30.8,30.9,287400,26.4096967527043,26.5511475544673,25.6275570253085,25.7107633792868,345406.313651289,0.0,1.0
2008-09-17,31.0,31.67,31.0,31.41,324300,25.793969733265,26.3514523049195,25.793969733265,26.135115784576,389753.888368522,0.0,1.0
2008-09-18,30.99,31.99,30.13,31.54,442600,25.7856490978672,26.61771263765,25.0700744536541,26.2432840447477,531930.530348158,0.0,1.0
2008-09-19,32.99,34.98,31.53,31.7,699600,27.4497761774327,29.1055826216004,26.2349634093499,26.376414211113,840801.172687689,0.0,1.0
2008-09-22,32.5,33.53,32.31,33.2,551900,27.0420650429392,27.8990904889154,26.8839729703804,27.6245095207871,663290.690689443,0.0,1.0
2008-09-23,32.15,32.52,31.75,32.51,366100,26.7508428040152,27.0587063137348,26.4180173881021,27.050385678337,439990.436422188,0.0,1.0
2008-09-24,32.32,32.53,31.92,31.92,179400,26.8922936057783,27.0670269491326,26.5594681898652,26.5594681898652,215608.533991097,0.0,1.0
2008-09-25,32.06,32.71,31.97,32.49,153100,26.6759570854348,27.2167983862935,26.6010713668543,27.0337444075413,184000.370981253,0.0,1.0
2008-09-26,32.34,32.45,31.42,31.92,103300,26.9089348765739,27.00046186595,26.1434364199738,26.5594681898652,124149.172582388,0.0,1.0
2008-09-29,31.46,32.87,31.0,31.92,267600,26.1767189615651,27.3499285526588,25.793969733265,26.5594681898652,321610.054046921,0.0,1.0
2008-09-30,32.0,32.24,30.96,31.73,324300,26.6260332730478,26.8257285225957,25.7606871916737,26.4013761173065,389753.888368521,0.0,1.0
2008-10-01,31.74,31.94,30.98,31.76,273300,26.4096967527043,26.5761094606608,25.7773284624694,26.4263380234999,328460.492417875,0.0,1.0
2008-10-02,30.21,32.0472,30.18,31.83,220600,25.1366395368367,26.6653066721255,25.1116776306432,26.4845824712847,265123.983268874,0.0,1.0
2008-10-03,30.05,31.63,29.98,30.39,200000,25.0035093704714,26.3181697633282,24.9452649226867,25.2864109739976,240366.258629986,0.0,1.0
2008-10-06,28.24,30.0199,27.79,29.52,338000,23.4974743634647,24.978464257924,23.1230457705624,24.5625156943866,406218.977084675,0.0,1.0
2008-10-07,27.4,28.63,27.0,28.63,307400,22.7985409900472,23.8219791439799,22.4657155741341,23.8219791439799,369442.939514287,0.0,1.0
2008-10-08,26.97,27.7,26.17,27.1,385800,22.4407536679406,23.048160051982,21.7751028361144,22.5489219281123,463666.512897241,0.0,1.0
2008-10-09,24.93,28.06,24.89,27.34,504600,20.7433440467838,23.3477029263038,20.7100615051925,22.7486171776602,606444.070523453,0.0,1.0
2008-10-10,26.92,27.83,23.44,24.46,564200,22.3991504909515,23.1563283121538,19.5035693725075,20.3522741830859,678073.215595187,0.0,1.0
2008-10-13,26.19,27.7,25.57,27.55,455300,21.7917441069101,23.048160051982,21.2758647122448,22.9233505210146,547193.78777116,0.0,1.0
2008-10-14,26.05,27.07,25.46,26.8,402600,21.6752552113405,22.5239600219189,21.1843377228686,22.2993028661775,483857.27862216,0.0,1.0
2008-10-15,23.49,26.08,23.41,26.06,260300,19.5451725494966,21.7002171175339,19.478607466314,21.6835758467383,312836.685606927,0.0,1.0
2008-10-16,25.02,25.15,22.63,23.75,345500,20.8182297653642,20.926398025536,18.8295979052835,19.7615090698402,415232.7117833,0.0,1.0
2008-10-17,24.89,27.58,24.57,24.57,257000,20.7100615051925,22.9483124272081,20.443801172462,20.443801172462,308870.642339531,0.0,1.0
2008-10-20,25.96,25.96,24.82,25.39,191100,21.60036949276,21.60036949276,20.6518170574077,21.1260932750839,229669.960120951,0.0,1.0
2008-10-21,25.02,26.53,24.95,25.56,278200,20.8182297653642,22.0746457104362,20.7599853175794,21.2675440768469,334349.46575431,0.0,1.0
2008-10-22,23.33,24.57,23.32,23.65,288700,19.4120423831314,20.443801172462,19.4037217477336,19.6783027158619,346968.694332384,0.0,1.0
2008-10-23,23.87,25.5,23.38,24.79,543500,19.8613566946141,21.21762026446,19.4536455601205,20.6268551512142,653195.307826985,0.0,1.0
2008-10-24,23.54,24.1,22.6,22.89,466900,19.5867757264858,20.0527313087641,18.80463599909,19.045934425627,561135.0307717,0.0,1.0
2008-10-27,23.06,24.08,23.01,23.38,297000,19.1873852273901,20.0360900379685,19.1457820504009,19.4536455601205,356943.894065528,0.0,1.0
2008-10-28,23.28,23.97,21.76,23.37,599600,19.3704392061423,19.9445630485924,18.1057026256725,19.4453249247227,720618.043372695,0.0,1.0
2008-10-29,23.9,24.18,22.9,23.17,550500,19.8863186008076,20.1192963919467,19.0542550610248,19.2789122167662,661608.126879034,0.0,1.0
2008-10-30,25.03,25.03,23.83,24.29,193800,20.8265504007621,20.8265504007621,19.8280741530228,20.2108233813228,232914.904612455,0.0,1.0
2008-10-31,26.2,26.38,24.65,24.84,211100,21.8000647423079,21.9498361794688,20.5103662556446,20.6684583282033,253706.585983949,0.0,1.0
2008-11-03,26.34,26.44,25.69,26.08,153600,21.9165536378775,21.9997599918557,21.3757123370187,21.7002171175339,184601.286627828,0.0,1.0
2008-11-04,25.73,26.5,25.62,26.47,196900,21.40899487861,22.0496838042427,21.3174678892339,22.0247218980492,236640.58162122,0.0,1.0
2008-11-05,25.68,26.08,25.47,25.52,1016500,21.3673917016208,21.7002171175339,21.1926583582665,21.2342615352556,1221661.5094869,0.0,1.0
2008-11-06,24.96,26.06,24.9,25.45,278800,20.7683059529773,21.6835758467383,20.7183821405903,21.1760170874708,335070.564530199,0.0,1.0
2008-11-07,25.46,25.65,25.0,25.16,160700,21.1843377228686,21.3424297954274,20.8015884945686,20.9347186609338,193134.288809194,0.0,1.0
2008-11-10,25.72,26.24,25.07,25.78,191900,21.4006742432122,21.8333472838992,20.8598329423534,21.4505980555991,230631.42515547,0.0,1.0
2008-11-11,25.19,25.73,25.05,25.54,161100,20.9596805671273,21.40899487861,20.8431916715577,21.2509028060513,193615.021326453,0.0,1.0
2008-11-12,24.85,25.43,24.52,25.02,450100,20.6767789636012,21.1593758166752,20.4021979954729,20.8182297653642,540944.265046781,0.0,1.0
2008-11-13,26.64,26.75,24.61,24.93,647800,22.1661726998123,22.2576996891884,20.4770837140533,20.7433440467838,778546.311702522,0.0,1.0
2008-11-14,25.69,26.8,25.41,26.35,740900,21.3757123370187,22.2993028661775,21.1427345458795,21.9248742732753,890436.80509478,0.0,1.0
2008-11-17,25.01,26.13,24.98,25.55,468100,20.8099091299664,21.7418202945231,20.7849472237729,21.2592234414491,562577.228323481,0.0,1.0
2008-11-18,24.75,25.34,24.07,25.03,433600,20.5935726096229,21.0844900980947,20.0277694025706,20.8265504007621,521114.048709808,0.0,1.0
2008-11-19,23.55,25.12,23.54,24.69,275700,19.5950963618836,20.9014361193425,19.5867757264858,20.5436487972359,331344.887521435,0.0,1.0
2008-11-20,21.13,23.43,21.0,23.39,341100,17.5815025956094,19.4952487371097,17.4733343354376,19.4619661955184,409944.654093439,0.0,1.0
2008-11-21,22.05,22.06,20.09,21.44,660900,18.3470010522095,18.3553216876073,16.7161565142353,17.839442292942,794290.301642786,0.0,1.0
2008-11-24,23.05,23.2,21.41,22.08,312100,19.1790645919922,19.3038741229596,17.8144803867485,18.371962958403,375091.546592093,0.0,1.0
2008-11-25,22.87,23.2,22.3,23.2,179600,19.0292931548313,19.3038741229596,18.5550169371552,19.3038741229596,215848.900249727,0.0,1.0
2008-11-26,23.88,23.98,22.39,22.39,163900,19.8696773300119,19.9528836839902,18.6299026557356,18.6299026557356,196980.148947273,0.0,1.0
2008-11-28,23.51,23.93,23.11,23.59,54100,19.5618138202923,19.911280507001,19.2289884043792,19.6283789034749,65019.072959411,0.0,1.0
2008-12-01,21.63,23.59,21.41,23.01,186800,17.9975343655007,19.6283789034749,17.8144803867485,19.1457820504009,224502.085560407,0.0,1.0
2008-12-02,23.38,23.38,21.68,22.01,372400,19.4536455601205,19.4536455601205,18.0391375424899,18.3137185106182,447561.973569034,0.0,1.0
2008-12-03,23.84,23.99,22.82,22.85,261000,19.8363947884206,19.961204319388,18.9876899778422,19.0126518840357,313677.967512131,0.0,1.0
2008-12-04,23.16,23.97,22.74,23.62,194200,19.2705915813683,19.9445630485924,18.9211248946596,19.6533408096684,233395.637129716,0.0,1.0
2008-12-05,24.4,24.71,22.79,22.79,304900,20.3023503706989,20.5602900680316,18.9627280716487,18.9627280716487,366438.361281413,0.0,1.0
2008-12-08,24.7,24.95,24.21,24.84,457400,20.5519694326338,20.7599853175794,20.1442582981402,20.6684583282033,549717.633486775,0.0,1.0
2008-12-09,23.53,24.99,23.41,24.67,249300,19.578455091088,20.7932678591708,19.478607466314,20.5270075264403,299616.541382276,0.0,1.0
2008-12-10,23.14,23.87,22.8,23.69,215800,19.2539503105727,19.8613566946141,18.9710487070466,19.7115852574532,259355.193061754,0.0,1.0
2008-12-11,22.79,23.77,22.55,22.86,187300,18.9627280716487,19.7781503406358,18.7630328221009,19.0209725194335,225103.001206982,0.0,1.0
2008-12-12,23.49,23.71,22.31,22.56,191900,19.5451725494966,19.7282265282488,18.563337572553,18.7713534574987,230631.425155471,0.0,1.0
2008-12-15,23.16,23.62,22.68,23.58,216900,19.2705915813683,19.6533408096684,18.8712010822726,19.6200582680771,260677.20748422,0.0,1.0
2008-12-16,24.43,24.48,22.87,23.42,227200,20.3273122768924,20.3689154538816,19.0292931548313,19.4869281017119,273056.069803664,0.0,1.0
2008-12-17,24.58,25.0,23.6,23.6,164200,20.4521218078598,20.8015884945686,19.6366995388727,19.6366995388727,197340.698335218,0.0,1.0
2008-12-18,24.61,25.54,24.17,24.66,140500,20.4770837140533,21.2509028060513,20.1109757565489,20.5186868910425,168857.296687565,0.0,1.0
2008-12-19,23.88,25.05,23.56,24.04,508700,19.8696773300119,20.8431916715577,19.6034169972814,20.0028074963772,611371.578825368,0.0,1.0
2008-12-22,22.86,24.07,22.42,24.07,333300,19.0209725194335,20.0277694025706,18.6548645619291,20.0277694025706,400570.370006871,0.0,1.0
2008-12-23,22.37,22.94,22.18,22.86,172300,18.61326138494,19.0875376026161,18.4551693123813,19.0209725194335,207075.531809732,0.0,1.0
2008-12-24,22.21,22.45,21.96,22.45,54300,18.4801312185747,18.6798264681226,18.272115333629,18.6798264681226,65259.4392180411,0.0,1.0
2008-12-26,22.6,22.67,22.2175,22.4,59700,18.80463599909,18.8628804468748,18.4863716951231,18.6382232911335,71749.3282010506,0.0,1.0
2008-12-29,22.53,22.87,22.18,22.65,183400,18.7463915513052,19.0292931548313,18.4551693123813,18.8462391760791,220415.859163697,0.0,1.0
2008-12-30,23.08,23.33,22.26,22.68,214100,19.2040264981857,19.4120423831314,18.5217343955639,18.8712010822726,257312.0798634,0.0,1.0
2008-12-31,23.94,24.07,23.2,23.21,288700,19.9196011423989,20.0277694025706,19.3038741229596,19.3121947583575,346968.694332383,0.0,1.0
2009-01-02,23.99,24.09,23.35,23.98,134300,19.961204319388,20.0444106733663,19.4286836539271,19.9528836839902,161405.942670035,0.0,1.0
2009-01-05,17.06,19.75,16.56,19.51,4606200,14.1950039886936,16.4332549107092,13.7789722188022,16.2335596611613,5535875.30250719,0.0,1.0
2009-01-06,17.02,17.5,16.82,17.41,1644900,14.1617214471023,14.561111946198,13.9953087391457,14.4862262276176,1976892.29410231,0.0,1.0
2009-01-07,16.68,17.03,16.5,16.97,808400,13.8788198435762,14.1700420825001,13.7290484064153,14.1201182701132,971560.417382398,0.0,1.0
2009-01-08,17.05,17.08,16.06,16.7,693400,14.1866833532958,14.2116452594893,13.3629404489109,13.8954611143718,833349.818670158,0.0,1.0
2009-01-09,16.54,17.1,16.46,17.03,526800,13.7623309480066,14.2282865302849,13.695765864824,14.1700420825001,633124.72523138,0.0,1.0
2009-01-12,16.58,17.03,16.31,16.82,570000,13.7956134895979,14.1700420825001,13.5709563338565,13.9953087391457,685043.837095457,0.0,1.0
2009-01-13,16.67,16.8699,16.45,16.62,352900,13.8704992081783,14.0368287097809,13.6874452294261,13.8288960311892,424126.26335261,0.0,1.0
2009-01-14,16.49,16.67,16.24,16.55,340800,13.7207277710174,13.8704992081783,13.5127118860718,13.7706515834044,409584.104705496,0.0,1.0
2009-01-15,16.7,16.8,16.22,16.42,434600,13.8954611143718,13.9786674683501,13.4960706152761,13.6624833232326,522315.880002959,0.0,1.0
2009-01-16,17.21,17.23,16.41,16.71,484400,14.319813519661,14.3364547904567,13.6541626878348,13.9037817497696,582167.078401825,0.0,1.0
2009-01-20,16.34,17.28,16.33,16.99,539800,13.59591824005,14.3780579674458,13.5875976046522,14.1367595409088,648748.532042332,0.0,1.0
2009-01-21,16.54,16.6,15.78,16.37,494300,13.7623309480066,13.8122547603935,13.1299626577717,13.6208801462435,594065.208204008,0.0,1.0
2009-01-22,16.07,16.5,15.62,16.25,416400,13.3712610843087,13.7290484064153,12.9968324914065,13.5210325214696,500442.550467629,0.0,1.0
2009-01-23,15.69,16.05,15.5,15.64,321100,13.0550769391912,13.354619813513,12.8969848666325,13.0134737622021,385908.028230443,0.0,1.0
2009-01-26,15.17,15.65,14.82,15.65,608400,12.6224038985042,13.0217943975999,12.3311816595803,13.0217943975999,731194.158752416,0.0,1.0
2009-01-27,15.33,15.48,15.09,15.15,286300,12.7555340648695,12.8803435958369,12.5558388153216,12.6057626277086,344084.299228823,0.0,1.0
2009-01-28,15.71,15.71,15.2,15.38,396100,13.0717182099869,13.0717182099869,12.6473658046977,12.7971372418586,476045.375216686,0.0,1.0
2009-01-29,15.48,15.82,15.4,15.61,302100,12.8803435958369,13.163245199363,12.8137785126542,12.9885118560086,363073.233660592,0.0,1.0
2009-01-30,15.65,16.0,15.27,15.69,255700,13.0217943975999,13.3130166365239,12.7056102524825,13.0550769391912,307308.261658437,0.0,1.0
2009-02-02,15.84,16.02,15.34,15.4,406400,13.1798864701587,13.3296579073196,12.7638547002673,12.8137785126542,488424.237536129,0.0,1.0
2009-02-03,15.83,16.22,15.5,15.57,425700,13.1715658347608,13.4960706152761,12.8969848666325,12.9552293144173,511619.581493925,0.0,1.0
2009-02-04,15.83,16.49,15.7,15.9,287000,13.1715658347608,13.7207277710174,13.0633975745891,13.2298102825456,344925.58113403,0.0,1.0
2009-02-05,17.11,17.72,15.9,16.64,668600,14.2366071656827,14.7441659249502,13.2298102825456,13.8455373019849,803544.402600043,0.0,1.0
2009-02-06,17.68,17.73,16.7501,17.04,271400,14.7108833833589,14.752486560348,13.9371474977149,14.1783627178979,326177.01296089,0.0,1.0
2009-02-09,17.05,17.62,16.78,17.52,403800,14.1866833532958,14.6609595709719,13.9620261975544,14.5777532169937,485299.47617394,0.0,1.0
2009-02-10,16.78,17.49,16.5,16.99,383000,13.9620261975544,14.5527913108002,13.7290484064153,14.1367595409088,460301.385276423,0.0,1.0
2009-02-11,16.75,16.92,16.42,16.51,259700,13.937064291361,14.078515093124,13.6624833232326,13.7373690418131,312115.586831035,0.0,1.0
2009-02-12,16.71,16.81,16.2,16.54,191100,13.9037817497696,13.9869881037479,13.4794293444804,13.7623309480066,229669.960120952,0.0,1.0
2009-02-13,16.69,17.26,16.3,16.78,109400,13.887140478974,14.3614166966502,13.5626356984587,13.9620261975544,131480.343470602,0.0,1.0
2009-02-17,16.08,16.57,16.07,16.29,183100,13.3795817197065,13.7872928542001,13.3712610843087,13.5543150630609,220055.309775752,0.0,1.0
2009-02-18,15.81,16.0,15.455,15.57,398100,13.1549245639652,13.3130166365239,12.8595420073423,12.9552293144173,478449.037802985,0.0,1.0
2009-02-19,15.61,16.08,15.495,15.95,153900,12.9885118560086,13.3795817197065,12.8928245489336,13.2714134595348,184961.836015774,0.0,1.0
2009-02-20,15.44,15.64,15.1,15.4,206100,12.8470610542456,13.0134737622021,12.5641594507194,12.8137785126542,247697.429518199,0.0,1.0
2009-02-23,14.93,15.56,14.87,15.52,175800,12.4227086489564,12.9469086790195,12.3727848365694,12.9136261374282,211281.941335756,0.0,1.0
2009-02-24,15.32,15.45,14.6,15.06,200400,12.7472134294716,12.8553816896434,12.1481276808281,12.5308769091281,240846.991147246,0.0,1.0
2009-02-25,14.78,15.3,14.35,15.25,229800,12.2978991179889,12.730572158676,11.9401117958824,12.6889689816868,276180.831165854,0.0,1.0
2009-02-26,14.18,15.02,14.17,14.86,153800,11.7986609941193,12.4975943675368,11.7903403587215,12.3644642011716,184841.652886459,0.0,1.0
2009-02-27,13.59,14.25,13.58,14.17,259200,11.3077435056475,11.8569054419041,11.2994228702497,11.7903403587215,311514.671184461,0.0,1.0
2009-03-02,12.31,13.48,12.02,13.4,505000,10.2427021747256,11.2162165162714,10.0014037481886,11.1496514330888,606924.803040711,0.0,1.0
2009-03-03,12.25,12.63,12.17,12.38,476400,10.1927783623386,10.5089625074561,10.126213279156,10.3009466225104,572552.428056626,0.0,1.0
2009-03-04,12.74,12.89,11.94,12.37,253700,10.6004894968322,10.7252990277996,9.93483866500596,10.2926259871125,304904.599072135,0.0,1.0
2009-03-05,12.11,12.74,12.09,12.51,393600,10.076289466769,10.6004894968322,10.0596481959734,10.4091148826821,473040.796983812,0.0,1.0
2009-03-06,11.69,12.29,11.63,12.1,430500,9.72682278006027,10.2260609039299,9.67689896767331,10.0679688313712,517388.371701044,0.0,1.0
2009-03-09,11.68,12.1,11.56,11.6,346200,9.71850214466244,10.0679688313712,9.61865451988851,9.65193706147982,416073.993688505,0.0,1.0
2009-03-10,12.4,12.41,11.84,11.88,351400,10.317587893306,10.3259085287038,9.85163231102768,9.88491485261899,422323.516412885,0.0,1.0
2009-03-11,12.04,12.76,11.99,12.44,165300,10.0180450189842,10.6171307676278,9.97644184199509,10.3508704348973,198662.712757684,0.0,1.0
2009-03-12,12.82,12.91,11.8,12.04,201700,10.6670545800148,10.7419402985952,9.81834976943637,10.0180450189842,242409.37182834,0.0,1.0
2009-03-13,13.29,13.39,12.54,12.83,189600,11.0581244437127,11.1413307976909,10.4340767888756,10.6753752154126,227867.213181225,0.0,1.0
2009-03-16,12.97,13.66,12.89,13.38,205100,10.7918641109822,11.3659879534323,10.7252990277996,11.1330101622931,246495.59822505,0.0,1.0
2009-03-17,13.28,13.28,12.72,12.92,141800,11.0498038083148,11.0498038083148,10.5838482260365,10.750260933993,170419.67736866,0.0,1.0
2009-03-18,13.29,13.56,12.95,13.2,281400,11.0581244437127,11.282781599454,10.7752228401865,10.9832387251322,338195.325892388,0.0,1.0
2009-03-19,13.12,13.45,12.95,13.4,120000,10.9166736419496,11.1912546100779,10.7752228401865,11.1496514330888,144219.755177991,0.0,1.0
2009-03-20,12.65,13.41,12.6474,13.26,177200,10.5256037782517,11.1579720684866,10.5234404130483,11.0331625375192,212964.505146167,0.0,1.0
2009-03-23,13.37,13.37,12.55,12.93,148600,11.1246895268953,11.1246895268953,10.4423974242734,10.7585815693909,178592.130162079,0.0,1.0
2009-03-24,13.34,13.53,12.95,13.28,183000,11.0997276207018,11.2578196932605,10.7752228401865,11.0498038083148,219935.126646436,0.0,1.0
2009-03-25,13.97,14.04,13.32,13.41,263700,11.6239276507649,11.6821720985497,11.0830863499061,11.1579720684866,316922.912003636,0.0,1.0
2009-03-26,15.4,15.42,14.23,14.24,643600,12.8137785126542,12.8304197834499,11.8402641711084,11.8485848065063,773498.620271296,0.0,1.0
2009-03-27,14.82,15.62,14.79,15.18,387700,12.3311816595803,12.9968324914065,12.3062197533868,12.630724533902,465949.992354225,0.0,1.0
2009-03-30,14.26,15.02,14.04,14.66,207100,11.8652260773019,12.4975943675368,11.6821720985497,12.198051493215,248899.26081135,0.0,1.0
2009-03-31,14.41,14.79,14.12,14.47,185100,11.9900356082693,12.3062197533868,11.7487371817323,12.0399594206563,222458.972362052,0.0,1.0
2009-04-01,14.36,14.4,13.36,14.22,319100,11.9484324312802,11.9817149728715,11.1163688914975,11.8319435357106,383504.365644141,0.0,1.0
2009-04-02,15.2,15.89,14.31,14.69,330400,12.6473658046977,13.2214896471478,11.9068292542911,12.2230133994085,397085.059256736,0.0,1.0
2009-04-03,14.91,15.2,14.66,15.2,97400,12.4060673781607,12.6473658046977,12.198051493215,12.6473658046977,117058.367952803,0.0,1.0
2009-04-06,14.17,14.91,14.07,14.76,244700,11.7903403587215,12.4060673781607,11.7071340047432,12.2812578471933,294088.117433786,0.0,1.0
2009-04-07,13.9,14.5,13.87,14.08,228300,11.5656832029801,12.0649213268498,11.5407212967867,11.715454640141,274378.084226129,0.0,1.0
2009-04-08,14.14,14.23,13.8,14.01,125000,11.765378452528,11.8402641711084,11.4824768490019,11.6572101923562,150228.911643741,0.0,1.0
2009-04-09,15.16,15.28,14.41,14.41,183600,12.6140832631064,12.7139308878803,11.9900356082693,11.9900356082693,220656.225422326,0.0,1.0
2009-04-13,15.22,15.28,14.74,14.91,130000,12.6640070754934,12.7139308878803,12.2646165763976,12.4060673781607,156238.06810949,0.0,1.0
2009-04-14,14.91,15.21,14.65,15.03,185300,12.4060673781607,12.6556864400955,12.1897308578172,12.5059150029346,222699.338620681,0.0,1.0
2009-04-15,15.58,15.58,14.85,14.85,172800,12.9635499498151,12.9635499498151,12.3561435657737,12.3561435657737,207676.447456308,0.0,1.0
2009-04-16,15.81,15.97,15.36,15.68,147600,13.1549245639652,13.2880547303304,12.7804959710629,13.0467563037934,177390.298868929,0.0,1.0
2009-04-17,16.44,16.55,15.78,15.86,200900,13.6791245940283,13.7706515834044,13.1299626577717,13.1965277409543,241447.90679382,0.0,1.0
2009-04-20,15.14,16.37,14.98,16.25,217200,12.5974419923107,13.6208801462435,12.4643118259455,13.5210325214696,261037.756872165,0.0,1.0
2009-04-21,15.86,16.01,15.11,15.12,210900,13.1965277409543,13.3213372719217,12.5724800861173,12.5808007215151,253466.21972532,0.0,1.0
2009-04-22,15.09,15.74,15.0,15.6,408200,12.5558388153216,13.0966801161804,12.4809530967412,12.9801912206108,490587.5338638,0.0,1.0
2009-04-23,12.99,13.6,11.68,12.49,1290800,10.8085053817778,11.3160641410453,9.71850214466244,10.3924736118865,1551323.83319793,0.0,1.0
2009-04-24,12.52,13.34,12.5,13.19,498200,10.4174355180799,11.0997276207018,10.4007942472843,10.9749180897344,598752.350247296,0.0,1.0
2009-04-27,12.31,12.51,12.11,12.26,514300,10.2427021747256,10.4091148826821,10.076289466769,10.2010989977364,618101.834067006,0.0,1.0
2009-04-28,12.6,13.14,12.25,12.25,496000,10.4840006012626,10.9333149127452,10.1927783623386,10.1927783623386,596108.321402362,0.0,1.0
2009-04-29,13.0,13.19,12.36,12.6,270300,10.8168260171757,10.9749180897344,10.2843053517147,10.4840006012626,324854.998538424,0.0,1.0
2009-04-30,13.32,13.67,12.78,13.15,863400,11.0830863499061,11.3743085888301,10.6337720384235,10.9416355481431,1037661.13850565,0.0,1.0
2009-05-01,13.15,13.39,13.0,13.35,350000,10.9416355481431,11.1413307976909,10.8168260171757,11.1080482560996,420640.952602473,0.0,1.0
2009-05-04,13.14,13.31,12.9,13.23,237200,10.9333149127452,11.0747657145083,10.7336196631974,11.0082006313257,285074.382735164,0.0,1.0
2009-05-05,13.36,13.55,12.93,13.08,430100,11.1163688914975,11.2744609640562,10.7585815693909,10.8833911003583,516907.639183781,0.0,1.0
2009-05-06,13.33,13.46,13.16,13.46,238600,11.091406985304,11.1995752454757,10.9499561835409,11.1995752454757,286756.946545572,0.0,1.0
2009-05-07,13.47,13.57,13.25,13.33,312200,11.2078958808736,11.2911022348518,11.0248419021214,11.091406985304,375211.729721406,0.0,1.0
2009-05-08,14.05,14.08,13.53,13.6,192700,11.6904927339475,11.715454640141,11.2578196932605,11.3160641410453,231592.890189992,0.0,1.0
2009-05-11,13.98,14.04,13.53,13.81,125400,11.6322482861628,11.6821720985497,11.2578196932605,11.4907974843997,150709.644161,0.0,1.0
2009-05-12,14.0,14.22,13.72,14.0,241300,11.6488895569584,11.8319435357106,11.4159117658192,11.6488895569584,290001.891037078,0.0,1.0
2009-05-13,13.79,13.97,13.67,13.77,255300,11.474156213604,11.6239276507649,11.3743085888301,11.4575149428084,306827.529141177,0.0,1.0
2009-05-14,14.11,14.16,13.73,13.81,214600,11.7404165463345,11.7820197233236,11.4242324012171,11.4907974843997,257912.995509974,0.0,1.0
2009-05-15,14.33,14.42,13.9,14.09,297700,11.9234705250867,11.9983562436672,11.5656832029801,11.7237752755389,357785.175970734,0.0,1.0
2009-05-18,14.78,14.87,14.24,14.41,349700,12.2978991179889,12.3727848365694,11.8485848065063,11.9900356082693,420280.403214531,0.0,1.0
2009-05-19,14.53,14.96,14.3,14.72,308100,12.0898832330433,12.4476705551498,11.8985086188932,12.247975305602,370284.221419491,0.0,1.0
2009-05-20,14.49,14.94,14.3401,14.58,679100,12.056600691452,12.4310292843542,11.9318743668385,12.1314864100324,816163.631178112,0.0,1.0
2009-05-21,14.63,14.75,14.4,14.46,339100,12.1730895870215,12.2729372117955,11.9817149728715,12.0316387852585,407540.991507141,0.0,1.0
2009-05-22,14.72,14.86,14.44,14.75,153500,12.247975305602,12.3644642011716,12.0149975144628,12.2729372117955,184481.103498513,0.0,1.0
2009-05-26,15.39,15.73,14.58,14.64,518600,12.8054578772564,13.0883594807826,12.1314864100324,12.1814102224194,623269.708627553,0.0,1.0
2009-05-27,15.45,15.73,15.05,15.35,405500,12.8553816896434,13.0883594807826,12.5225562737303,12.7721753356651,487342.589372295,0.0,1.0
2009-05-28,15.4,15.56,15.07,15.48,185600,12.8137785126542,12.9469086790195,12.5391975445259,12.8803435958369,223059.888008627,0.0,1.0
2009-05-29,15.75,15.75,15.22,15.49,268800,13.1050007515782,13.1050007515782,12.6640070754934,12.8886642312347,323052.251598701,0.0,1.0
2009-06-01,16.46,16.585,15.98,15.98,268500,13.695765864824,13.7997738072968,13.2963753657282,13.2963753657282,322691.702210754,0.0,1.0
2009-06-02,16.37,16.55,15.99,16.44,282500,13.6208801462435,13.7706515834044,13.3046960011261,13.6791245940283,339517.340314855,0.0,1.0
2009-06-03,16.48,16.54,16.07,16.28,246100,13.7124071356196,13.7623309480066,13.3712610843087,13.5459944276631,295770.681244197,0.0,1.0
2009-06-04,16.44,16.56,15.96,16.56,175500,13.6791245940283,13.7789722188022,13.2797340949326,13.7789722188022,210921.391947812,0.0,1.0
2009-06-05,16.42,16.71,16.04,16.51,304500,13.6624833232326,13.9037817497696,13.3462991781152,13.7373690418131,365957.628764154,0.0,1.0
2009-06-08,16.49,16.735,16.34,16.42,175100,13.7207277710174,13.9245833382642,13.59591824005,13.6624833232326,210440.659430553,0.0,1.0
2009-06-09,16.13,16.6,16.12,16.55,205800,13.4211848966957,13.8122547603935,13.4128642612978,13.7706515834044,247336.880130254,0.0,1.0
2009-06-10,16.21,16.475,15.91,16.24,176500,13.4877499798783,13.7082468179207,13.2381309179434,13.5127118860718,212123.223240962,0.0,1.0
2009-06-11,16.28,16.74,16.09,16.23,216700,13.5459944276631,13.9287436559631,13.3879023551043,13.5043912506739,260436.841225588,0.0,1.0
2009-06-12,16.41,16.48,16.22,16.22,152600,13.6541626878348,13.7124071356196,13.4960706152761,13.4960706152761,183399.455334679,0.0,1.0
2009-06-15,16.05,16.33,15.91,16.33,279600,13.354619813513,13.5875976046522,13.2381309179434,13.5875976046522,336032.02956472,0.0,1.0
2009-06-16,15.85,16.22,15.82,16.22,125800,13.1882071055565,13.4960706152761,13.163245199363,13.4960706152761,151190.376678261,0.0,1.0
2009-06-17,16.03,16.1,15.72,15.9,244900,13.3379785427174,13.3962229905022,13.0800388453847,13.2298102825456,294328.483692417,0.0,1.0
2009-06-18,16.28,16.55,15.95,16.05,82700,13.5459944276631,13.7706515834044,13.2714134595348,13.354619813513,99391.4479434987,0.0,1.0
2009-06-19,16.29,16.59,16.24,16.53,246400,13.5543150630609,13.8039341249957,13.5127118860718,13.7540103126088,296131.230632142,0.0,1.0
2009-06-22,15.75,16.24,15.73,16.24,185500,13.1050007515782,13.5127118860718,13.0883594807826,13.5127118860718,222939.704879312,0.0,1.0
2009-06-23,15.06,15.92,15.05,15.8,186300,12.5308769091281,13.2464515533413,12.5225562737303,13.1466039285673,223901.169913832,0.0,1.0
2009-06-24,14.94,15.13,14.74,15.1,120800,12.4310292843542,12.5891213569129,12.2646165763976,12.5641594507194,145181.220212511,0.0,1.0
2009-06-25,15.44,15.45,14.87,14.87,298000,12.8470610542456,12.8553816896434,12.3727848365694,12.3727848365694,358145.725358677,0.0,1.0
2009-06-26,15.45,15.65,15.27,15.41,633400,12.8553816896434,13.0217943975999,12.7056102524825,12.8220991480521,761239.941081163,0.0,1.0
2009-06-29,15.76,15.96,15.1,15.4,176800,13.113321386976,13.2797340949326,12.5641594507194,12.8137785126542,212483.772628908,0.0,1.0
2009-06-30,15.52,15.82,15.47,15.72,183900,12.9136261374282,13.163245199363,12.872022960439,13.0800388453847,221016.774810271,0.0,1.0
2009-07-01,15.8,15.91,15.56,15.67,217700,13.1466039285673,13.2381309179434,12.9469086790195,13.0384356683956,261638.67251874,0.0,1.0
2009-07-02,15.21,15.67,15.11,15.67,334600,12.6556864400955,13.0384356683956,12.5724800861173,13.0384356683956,402132.750687966,0.0,1.0
2009-07-06,15.27,15.38,15.0,15.23,126900,12.7056102524825,12.7971372418586,12.4809530967412,12.6723277108912,152512.391100726,0.0,1.0
2009-07-07,15.0,15.47,15.0,15.32,100600,12.4809530967412,12.872022960439,12.4809530967412,12.7472134294716,120904.228090882,0.0,1.0
2009-07-08,15.27,15.33,15.05,15.1,279900,12.7056102524825,12.7555340648695,12.5225562737303,12.5641594507194,336392.578952664,0.0,1.0
2009-07-09,15.11,15.38,15.08,15.31,125200,12.5724800861173,12.7971372418586,12.5475181799238,12.7388927940738,150469.27790237,0.0,1.0
2009-07-10,15.06,15.24,14.83,15.0,136900,12.5308769091281,12.680648346289,12.3395022949781,12.4809530967412,164530.704032225,0.0,1.0
2009-07-13,15.33,15.41,14.83,15.16,111600,12.7555340648695,12.8220991480521,12.3395022949781,12.6140832631064,134124.372315531,0.0,1.0
2009-07-14,15.19,15.47,15.07,15.37,103000,12.6390451692999,12.872022960439,12.5391975445259,12.7888166064608,123788.623194442,0.0,1.0
2009-07-15,16.13,16.21,15.3,15.35,281200,13.4211848966957,13.4877499798783,12.730572158676,12.7721753356651,337954.959633758,0.0,1.0
2009-07-16,16.98,17.02,15.8,16.11,337000,14.128438905511,14.1617214471023,13.1466039285673,13.4045436259,405017.145791525,0.0,1.0
2009-07-17,17.04,17.12,16.81,17.02,255900,14.1783627178979,14.2449278010806,13.9869881037479,14.1617214471023,307548.627917067,0.0,1.0
2009-07-20,17.02,17.13,16.73,17.13,191800,14.1617214471023,14.2532484364784,13.9204230205653,14.2532484364784,230511.242026156,0.0,1.0
2009-07-21,16.9,17.41,16.84,17.14,193400,14.0618738223284,14.4862262276176,14.0119500099414,14.2615690718762,232434.172095195,0.0,1.0
2009-07-22,16.96,17.15,16.84,16.88,170200,14.1117976347153,14.269889707274,14.0119500099414,14.0452325515327,204551.686094118,0.0,1.0
2009-07-23,17.5,17.6,17.0,17.0,240700,14.561111946198,14.6443183001763,14.1450801763066,14.1450801763066,289280.792261188,0.0,1.0
2009-07-24,17.53,17.59,17.241,17.46,109600,14.5860738523915,14.6359976647785,14.3456074893943,14.5278294046067,131720.709729232,0.0,1.0
2009-07-27,17.63,17.8275,17.25,17.6,201400,14.6692802063698,14.8336127554769,14.3530960612523,14.6443183001763,242048.822440395,0.0,1.0
2009-07-28,17.67,17.86,17.19,17.51,225400,14.7025627479611,14.8606548205198,14.3031722488654,14.5694325815958,270892.773475993,0.0,1.0
2009-07-29,17.7,17.77,17.37,17.6,293300,14.7275246541546,14.7857691019394,14.4529436860263,14.6443183001763,352497.118280873,0.0,1.0
2009-07-30,17.67,17.84,16.15,16.82,330400,14.7025627479611,14.8440135497241,13.4378261674913,13.9953087391457,397085.059256735,0.0,1.0
2009-07-31,17.58,17.825,17.3,17.3,316700,14.6276770293806,14.8315325966274,14.3946992382415,14.3946992382415,380619.970540583,0.0,1.0
2009-08-03,18.03,18.13,17.49,17.75,302000,15.0021056222829,15.0853119762611,14.5527913108002,14.7691278311437,362953.050531277,0.0,1.0
2009-08-04,18.0,18.0,17.75,17.98,299600,14.9771437160894,14.9771437160894,14.7691278311437,14.9605024452937,360068.655427718,0.0,1.0
2009-08-05,17.89,17.93,17.6,17.92,259900,14.8856167267133,14.9188992683046,14.6443183001763,14.9105786329068,312355.953089666,0.0,1.0
2009-08-06,17.77,18.13,17.63,18.01,201100,14.7857691019394,15.0853119762611,14.6692802063698,14.9854643514872,241688.273052449,0.0,1.0
2009-08-07,17.97,18.12,17.7,17.92,290900,14.9521818098959,15.0769913408633,14.7275246541546,14.9105786329068,349612.723177314,0.0,1.0
2009-08-10,18.23,18.29,17.75,17.85,128100,15.1685183302394,15.2184421426264,14.7691278311437,14.852334185122,153954.588652506,0.0,1.0
2009-08-11,17.94,18.34,17.87,18.1,135000,14.9272199037024,15.2600453196155,14.8689754559176,15.0603500700677,162247.22457524,0.0,1.0
2009-08-12,18.1,18.32,17.9,18.01,94500,15.0603500700677,15.2434040488199,14.8939373621111,14.9854643514872,113573.057202668,0.0,1.0
2009-08-13,18.09,18.25,17.78,18.24,43700,15.0520294346698,15.1851596010351,14.7940897373372,15.1768389656372,52520.0275106519,0.0,1.0
2009-08-14,17.79,18.19,17.56,18.12,94100,14.802410372735,15.1352357886481,14.611035758585,15.0769913408633,113092.324685408,0.0,1.0
2009-08-17,17.37,17.69,17.28,17.64,92600,14.4529436860263,14.7192040187567,14.3780579674458,14.6776008417676,111289.577745683,0.0,1.0
2009-08-18,17.32,17.74,17.1,17.74,91900,14.4113405090371,14.7608071957459,14.2282865302849,14.7608071957459,110448.295840478,0.0,1.0
2009-08-19,17.69,17.73,17.12,17.2,61700,14.7192040187567,14.752486560348,14.2449278010806,14.3114928842632,74152.9907873506,0.0,1.0
2009-08-20,17.94,18.03,17.45,17.63,113800,14.9272199037024,15.0021056222829,14.5195087692089,14.6692802063698,136768.401160462,0.0,1.0
2009-08-21,18.21,18.45,18.0,18.2,163000,15.1518770594438,15.3515723089916,14.9771437160894,15.1435564240459,195898.500783438,0.0,1.0
2009-08-24,18.11,18.25,18.04,18.19,107800,15.0686707054655,15.1851596010351,15.0104262576807,15.1352357886481,129557.413401562,0.0,1.0
2009-08-25,18.08,18.43,17.81,18.13,165400,15.043708799272,15.334931038196,14.8190516435307,15.0853119762611,198782.895886998,0.0,1.0
2009-08-26,18.07,18.17,17.94,18.02,74500,15.0353881638742,15.1185945178525,14.9272199037024,14.993784986885,89536.4313396694,0.0,1.0
2009-08-27,18.19,18.29,17.93,18.03,75500,15.1352357886481,15.2184421426264,14.9188992683046,15.0021056222829,90738.2626328195,0.0,1.0
2009-08-28,17.93,18.26,17.77,18.26,67500,14.9188992683046,15.1934802364329,14.7857691019394,15.1934802364329,81123.61228762,0.0,1.0
2009-08-31,17.83,17.95,17.68,17.85,151200,14.8356929143263,14.9355405391002,14.7108833833589,14.852334185122,181716.891524269,0.0,1.0
2009-09-01,17.75,18.32,17.63,17.73,374200,14.7691278311437,15.2434040488199,14.6692802063698,14.752486560348,449725.269896702,0.0,1.0
2009-09-02,17.78,17.91,17.63,17.63,132300,14.7940897373372,14.9022579975089,14.6692802063698,14.6692802063698,159002.280083735,0.0,1.0
2009-09-03,18.14,18.35,17.67,17.76,185900,15.093632611659,15.2683659550133,14.7025627479611,14.7774484665415,223420.437396571,0.0,1.0
2009-09-04,18.43,18.55,18.02,18.17,78500,15.334931038196,15.4347786629699,14.993784986885,15.1185945178525,94343.756512269,0.0,1.0
2009-09-08,18.23,18.54,18.08,18.54,80200,15.1685183302394,15.4264580275721,15.043708799272,15.4264580275721,96386.8697106242,0.0,1.0
2009-09-09,18.49,18.69,18.05,18.05,143500,15.3848548505829,15.5512675585395,15.0187468930785,15.0187468930785,172462.790567015,0.0,1.0
2009-09-10,18.97,19.0,18.39,18.555,108300,15.7842453496786,15.8092072558721,15.3016484966047,15.4389389806688,130158.329048137,0.0,1.0
2009-09-11,19.03,19.12,18.8,18.93,101200,15.8341691620656,15.9090548806461,15.6427945479156,15.7509628080873,121625.326866773,0.0,1.0
2009-09-14,19.19,19.28,18.77,18.95,100900,15.9672993284308,16.0421850470113,15.6178326417221,15.767604078883,121264.777478828,0.0,1.0
2009-09-15,19.61,19.64,19.01,19.11,139000,16.3167660151396,16.3417279213331,15.81752789127,15.9007342452482,167054.54974784,0.0,1.0
2009-09-16,20.14,20.14,19.7,19.72,95600,16.7577596912245,16.7577596912245,16.39165173372,16.4082930045157,114895.071625133,0.0,1.0
2009-09-17,20.46,20.6,20.0,20.16,162100,17.0240200239549,17.1405089195245,16.6412707956549,16.7744009620201,194816.852619603,0.0,1.0
2009-09-18,20.58,20.68,20.43,20.5,156800,17.1238676487289,17.2070740027071,16.9990581177615,17.0573025655462,188447.146765908,0.0,1.0
2009-09-21,19.99,20.8,19.97,20.41,192200,16.632950160257,17.3069216274811,16.6163088894614,16.9824168469658,230991.974543416,0.0,1.0
2009-09-22,19.85,20.13,19.805,20.13,287200,16.5164612646875,16.7494390558266,16.4790184053972,16.7494390558266,345165.947392658,0.0,1.0
2009-09-23,20.24,20.39,19.8,19.93,209400,16.8409660452027,16.9657755761701,16.4748580876983,16.5830263478701,251663.472785595,0.0,1.0
2009-09-24,20.21,20.27,19.96,20.25,259100,16.8160041390092,16.8659279513962,16.6079882540636,16.8492866806006,311394.488055147,0.0,1.0
2009-09-25,19.7,20.48,19.62,20.22,144200,16.39165173372,17.0406612947506,16.3250866505374,16.8243247744071,173304.07247222,0.0,1.0
2009-09-28,20.09,20.39,19.63,19.84,119100,16.7161565142353,16.9657755761701,16.3334072859353,16.5081406292896,143138.107014156,0.0,1.0
2009-09-29,19.74,20.14,19.65,20.14,90000,16.4249342753114,16.7577596912245,16.3500485567309,16.7577596912245,108164.816383493,0.0,1.0
2009-09-30,19.17,19.81,18.95,19.81,168400,15.9506580576352,16.4831787230961,15.767604078883,16.4831787230961,202388.389766448,0.0,1.0
2009-10-01,18.79,19.18,18.72,19.03,112600,15.6344739125177,15.958978693033,15.576229464733,15.8341691620656,135326.203608682,0.0,1.0
2009-10-02,18.51,18.83,18.44,18.74,83200,15.4014961213786,15.6677564541091,15.3432516735938,15.5928707355286,99992.3635900738,0.0,1.0
2009-10-05,18.35,18.6,18.22,18.44,129800,15.2683659550133,15.476381839959,15.1601976948416,15.3432516735938,155997.701850861,0.0,1.0
2009-10-06,18.92,19.06,18.22,18.45,85400,15.7426421726895,15.8591310682591,15.1601976948416,15.3515723089916,102636.392435004,0.0,1.0
2009-10-07,19.61,19.65,18.6,18.91,168400,16.3167660151396,16.3500485567309,15.476381839959,15.7343215372917,202388.389766448,0.0,1.0
2009-10-08,19.98,20.06,19.62,19.67,319300,16.6246295248592,16.6911946080418,16.3250866505374,16.3666898275266,383744.731902772,0.0,1.0
2009-10-09,20.32,20.43,19.77,19.96,118200,16.9075311283853,16.9990581177615,16.4498961815048,16.6079882540636,142056.458850322,0.0,1.0
2009-10-12,20.52,20.57,20.18,20.31,109400,17.0739438363419,17.115547013331,16.7910422328158,16.8992104929875,131480.343470602,0.0,1.0
2009-10-13,20.18,20.52,20.06,20.44,85000,16.7910422328158,17.0739438363419,16.6911946080418,17.0073787531593,102155.659917744,0.0,1.0
2009-10-14,20.59,20.66,20.07,20.4,124400,17.1321882841267,17.1904327319115,16.6995152434397,16.974096211568,149507.812867851,0.0,1.0
2009-10-15,20.89,20.93,20.15,20.53,226400,17.3818073460615,17.4150898876528,16.7660803266223,17.0822644717397,272094.604769144,0.0,1.0
2009-10-16,21.19,21.28,20.63,20.82,147900,17.6314264079963,17.7063121265768,17.165470825718,17.3235628982767,177750.848256874,0.0,1.0
2009-10-19,22.03,22.17,21.02,21.24,238800,18.3303597814138,18.4468486769834,17.4899756062333,17.6730295849855,286997.312804203,0.0,1.0
2009-10-20,22.21,22.2555,21.82,21.99,175300,18.4801312185747,18.5179901096348,18.1556264380595,18.2970772398225,210681.025689182,0.0,1.0
2009-10-21,22.56,22.63,22.12,22.12,577300,18.7713534574987,18.8295979052835,18.4052454999943,18.4052454999943,693817.205535452,0.0,1.0
2009-10-22,23.45,24.43,23.26,23.94,704700,19.5118900079053,20.3273122768924,19.3537979353466,19.9196011423989,846930.512282755,0.0,1.0
2009-10-23,22.37,23.6125,22.26,23.29,273900,18.61326138494,19.64710033312,18.5217343955639,19.3787598415401,329181.591193764,0.0,1.0
2009-10-26,22.45,23.01,22.12,22.37,235500,18.6798264681226,19.1457820504009,18.4052454999943,18.61326138494,283031.269536808,0.0,1.0
2009-10-27,22.76,23.23,22.34,22.58,630200,18.9377661654552,19.3288360291531,18.5882994787465,18.7879947282943,757394.080943085,0.0,1.0
2009-10-28,21.97,23.0,21.96,22.86,285600,18.2804359690269,19.1374614150031,18.272115333629,19.0209725194335,343243.017323619,0.0,1.0
2009-10-29,21.43,21.979,21.1,21.91,213500,17.8311216575442,18.2879245408849,17.5565406894159,18.2305121566399,256590.981087509,0.0,1.0
2009-10-30,21.19,21.48,21.0,21.25,246000,17.6314264079963,17.8727248345333,17.4733343354376,17.6813502203833,295650.498114883,0.0,1.0
2009-11-02,21.48,21.78,21.0,21.36,210200,17.8727248345333,18.1223438964682,17.4733343354376,17.7728772097594,252624.937820115,0.0,1.0
2009-11-03,21.34,21.59,21.14,21.45,162300,17.7562359389637,17.9642518239094,17.5898232310072,17.8477629283398,195057.218878234,0.0,1.0
2009-11-04,21.08,21.55,21.08,21.37,152400,17.5398994186202,17.9309692823181,17.5398994186202,17.7811978451572,183159.089076049,0.0,1.0
2009-11-05,21.64,21.95,21.09,21.3,198400,18.0058550008986,18.2637946982312,17.5482200540181,17.7229533973724,238443.328560945,0.0,1.0
2009-11-06,22.02,22.05,21.45,21.51,245300,18.322039146016,18.3470010522095,17.8477629283398,17.8976867407268,294809.216209677,0.0,1.0
2009-11-09,22.67,22.71,21.95,22.11,174000,18.8628804468748,18.8961629884661,18.2637946982312,18.3969248645965,209118.645008087,0.0,1.0
2009-11-10,22.21,22.78,22.18,22.64,106400,18.4801312185747,18.9544074362509,18.4551693123813,18.8379185406813,127874.849591152,0.0,1.0
2009-11-11,21.85,22.32,21.81,22.26,134300,18.1805883442529,18.5716582079508,18.1473058026616,18.5217343955639,161405.942670036,0.0,1.0
2009-11-12,21.59,22.0,21.55,21.88,139200,17.9642518239094,18.3053978752204,17.9309692823181,18.2055502504464,167294.91600647,0.0,1.0
2009-11-13,21.81,21.98,21.49,21.72,115600,18.1473058026616,18.2887566044247,17.8810454699312,18.0724200840812,138931.697488132,0.0,1.0
2009-11-16,22.61,22.82,21.8,21.8,138100,18.8129566344878,18.9876899778422,18.1389851672638,18.1389851672638,165972.901584005,0.0,1.0
2009-11-17,22.68,22.81,22.36,22.49,100900,18.8712010822726,18.9793693424444,18.6049407495421,18.7131090097139,121264.777478828,0.0,1.0
2009-11-18,22.52,22.69,21.99,22.69,74700,18.7380709159074,18.8795217176704,18.2970772398225,18.8795217176704,89776.7975982994,0.0,1.0
2009-11-19,21.57,22.34,21.48,22.3,87200,17.9476105531138,18.5882994787465,17.8727248345333,18.5550169371552,104799.688762673,0.0,1.0
2009-11-20,21.46,21.76,21.06,21.39,113800,17.8560835637377,18.1057026256725,17.5232581478246,17.7978391159529,136768.401160461,0.0,1.0
2009-11-23,21.76,22.435,21.51,21.76,92900,18.1057026256725,18.6673455150258,17.8976867407268,18.1057026256725,111650.127133628,0.0,1.0
2009-11-24,21.72,21.79,21.25,21.72,74500,18.0724200840812,18.130664531866,17.6813502203833,18.0724200840812,89536.4313396695,0.0,1.0
2009-11-25,21.98,22.2,21.61,21.75,62600,18.2887566044247,18.4718105831769,17.9808930947051,18.0973819902747,75234.6389511854,0.0,1.0
2009-11-27,21.24,21.61,21.0,21.33,41900,17.6730295849855,17.9808930947051,17.4733343354376,17.7479153035659,50356.7311829818,0.0,1.0
2009-11-30,20.79,21.24,20.45,21.15,215300,17.2986009920832,17.6730295849855,17.0156993885571,17.598143866405,258754.27741518,0.0,1.0
2009-12-01,21.12,21.16,20.7,20.95,114900,17.5731819602115,17.6064645018029,17.2237152735028,17.4317311584485,138090.415582927,0.0,1.0
2009-12-02,21.58,21.67,21.02,21.19,114000,17.9559311885116,18.0308169070921,17.4899756062333,17.6314264079963,137008.767419092,0.0,1.0
2009-12-03,21.1,21.81,21.05,21.67,66200,17.5565406894159,18.1473058026616,17.5149375124268,18.0308169070921,79561.2316065251,0.0,1.0
2009-12-04,21.2,21.84,20.86,21.52,173900,17.6397470433942,18.1722677088551,17.356845439868,17.9060073761246,208998.461878772,0.0,1.0
2009-12-07,21.1,21.45,20.93,21.24,124200,17.5565406894159,17.8477629283398,17.4150898876528,17.6730295849855,149267.446609221,0.0,1.0
2009-12-08,21.21,21.29,20.55,20.92,193200,17.648067678792,17.7146327619746,17.0989057425354,17.406769252255,232193.805836566,0.0,1.0
2009-12-09,21.29,21.37,21.1,21.23,129100,17.7146327619746,17.7811978451572,17.5565406894159,17.6647089495876,155156.419945656,0.0,1.0
2009-12-10,20.95,21.58,20.91,21.3,69800,17.4317311584485,17.9559311885116,17.3984486168572,17.7229533973724,83887.8242618647,0.0,1.0
2009-12-11,21.14,21.27,20.73,21.02,110400,17.5898232310072,17.697991491179,17.2486771796963,17.4899756062333,132682.174763752,0.0,1.0
2009-12-14,21.44,21.56,21.11,21.18,179900,17.839442292942,17.9392899177159,17.5648613248137,17.6231057725985,216209.449637672,0.0,1.0
2009-12-15,22.09,22.43,21.46,21.46,146400,18.3802835938008,18.6631851973269,17.8560835637377,17.8560835637377,175948.101317149,0.0,1.0
2009-12-16,21.94,22.42,21.9,22.29,96700,18.2554740628334,18.6548645619291,18.2221915212421,18.5466963017574,116217.086047598,0.0,1.0
2009-12-17,21.77,22.09,21.44,21.9,144200,18.1140232610703,18.3802835938008,17.839442292942,18.2221915212421,173304.07247222,0.0,1.0
2009-12-18,22.29,22.293,21.085,21.96,459700,18.5466963017574,18.5491924923767,17.5440597363191,18.272115333629,552481.84546102,0.0,1.0
2009-12-21,23.15,23.18,22.27,22.32,257900,19.2622709459705,19.287232852164,18.5300550309617,18.5716582079508,309952.290503366,0.0,1.0
2009-12-22,23.38,23.5,23.04,23.11,131700,19.4536455601205,19.5534931848945,19.1707439565944,19.2289884043792,158281.181307846,0.0,1.0
2009-12-23,23.49,23.73,23.2,23.42,89600,19.5451725494966,19.7448677990445,19.3038741229596,19.4869281017119,107684.083866234,0.0,1.0
2009-12-24,23.58,23.64,23.44,23.57,17300,19.6200582680771,19.6699820804641,19.5035693725075,19.6117376326793,20791.6813714937,0.0,1.0
2009-12-28,23.62,23.67,23.43,23.57,60900,19.6533408096684,19.6949439866575,19.4952487371097,19.6117376326793,73191.5257528305,0.0,1.0
2009-12-29,23.69,23.85,23.43,23.67,70300,19.7115852574532,19.8447154238184,19.4952487371097,19.6949439866575,84488.7399084398,0.0,1.0
2009-12-30,23.18,23.71,23.02,23.54,79100,19.287232852164,19.7282265282488,19.1541026857988,19.5867757264858,95064.8552881592,0.0,1.0
2009-12-31,22.8,23.36,22.75,23.22,117800,18.9710487070466,19.4370042893249,18.9294455300574,19.3205153937553,141575.726333061,0.0,1.0
2010-01-04,23.15,23.54,22.97,23.08,238300,19.2622709459705,19.5867757264858,19.1124995088096,19.2040264981857,286396.397157628,0.0,1.0
2010-01-05,22.36,23.2,22.05,23.2,342300,18.6049407495421,19.3038741229596,18.3470010522095,19.3038741229596,411386.851645221,0.0,1.0
2010-01-06,22.2,22.57,21.69,22.41,436500,18.4718105831769,18.7796740928965,18.0474581778877,18.6465439265313,524599.359459943,0.0,1.0
2010-01-07,22.67,22.7,21.89,22.25,110500,18.8628804468748,18.8878423530683,18.2138708858443,18.513413760166,132802.357893067,0.0,1.0
2010-01-08,22.87,22.92,22.57,22.58,71900,19.0292931548313,19.0708963318205,18.7796740928965,18.7879947282943,86411.6699774799,0.0,1.0
2010-01-11,22.68,23.06,22.53,22.9,87500,18.8712010822726,19.1873852273901,18.7463915513052,19.0542550610248,105160.238150619,0.0,1.0
2010-01-12,22.28,22.81,22.17,22.48,93800,18.5383756663595,18.9793693424444,18.4468486769834,18.7047883743161,112731.775297463,0.0,1.0
2010-01-13,22.34,22.54,22.03,22.41,93900,18.5882994787465,18.754712186703,18.3303597814138,18.6465439265313,112851.958426778,0.0,1.0
2010-01-14,22.77,22.88,22.24,22.24,57000,18.9460868008531,19.0376137902292,18.5050931247682,18.5050931247682,68504.3837095457,0.0,1.0
2010-01-15,22.9,22.96,22.65,22.88,273600,19.0542550610248,19.1041788734118,18.8462391760791,19.0376137902292,328821.04180582,0.0,1.0
2010-01-19,22.99,23.43,22.74,22.87,161300,19.1291407796053,19.4952487371097,18.9211248946596,19.0292931548313,193855.387585083,0.0,1.0
2010-01-20,22.69,22.99,22.15,22.78,144600,18.8795217176704,19.1291407796053,18.4302074061878,18.9544074362509,173784.80498948,0.0,1.0
2010-01-21,22.05,22.84,21.81,22.78,124200,18.3470010522095,19.0043312486379,18.1473058026616,18.9544074362509,149267.446609221,0.0,1.0
2010-01-22,21.58,22.18,21.54,21.98,69100,17.9559311885116,18.4551693123813,17.9226486469203,18.2887566044247,83046.5423566599,0.0,1.0
2010-01-25,21.86,21.91,21.2206,21.68,80800,18.1889089796508,18.2305121566399,17.6568875523137,18.0391375424899,97107.9684865139,0.0,1.0
2010-01-26,21.83,22.01,21.61,21.78,101800,18.1639470734573,18.3137185106182,17.9808930947051,18.1223438964682,122346.425642662,0.0,1.0
2010-01-27,21.76,21.88,21.26,21.71,103300,18.1057026256725,18.2055502504464,17.6896708557811,18.0640994486834,124149.172582387,0.0,1.0
2010-01-28,21.68,21.88,21.065,21.77,155600,18.0391375424899,18.2055502504464,17.5274184655235,18.1140232610703,187004.949214128,0.0,1.0
2010-01-29,21.51,22.2,21.48,21.78,150500,17.8976867407268,18.4718105831769,17.8727248345333,18.1223438964682,180875.609619064,0.0,1.0
2010-02-01,22.37,22.43,21.33,21.58,220100,18.61326138494,18.6631851973269,17.7479153035659,17.9559311885116,264523.067622298,0.0,1.0
2010-02-02,22.84,23.01,22.31,22.5,180100,19.0043312486379,19.1457820504009,18.563337572553,18.7214296451117,216449.815896301,0.0,1.0
2010-02-03,22.66,22.75,22.26,22.67,137300,18.854559811477,18.9294455300574,18.5217343955639,18.8628804468748,165011.436549485,0.0,1.0
2010-02-04,22.27,22.75,22.16,22.59,336900,18.5300550309617,18.9294455300574,18.4385280415856,18.7963153636922,404896.96266221,0.0,1.0
2010-02-05,21.75,22.5,21.43,22.35,192100,18.0973819902747,18.7214296451117,17.8311216575442,18.5966201141443,230871.791414101,0.0,1.0
2010-02-08,22.17,22.27,21.62,21.85,240300,18.4468486769834,18.5300550309617,17.9892137301029,18.1805883442529,288800.059743928,0.0,1.0
2010-02-09,22.37,22.85,22.27,22.44,211300,18.61326138494,19.0126518840357,18.5300550309617,18.6715058327248,253946.952242579,0.0,1.0
2010-02-10,22.38,22.6194,22.01,22.23,158200,18.6215820203378,18.8207780317618,18.3137185106182,18.4967724893704,190129.710576318,0.0,1.0
2010-02-11,22.46,22.595,22.14,22.43,105500,18.6881471035204,18.8004756813911,18.4218867707899,18.6631851973269,126793.201427317,0.0,1.0
2010-02-12,22.48,22.48,22.18,22.33,112400,18.7047883743161,18.7047883743161,18.4551693123813,18.5799788433487,135085.837350052,0.0,1.0
2010-02-16,22.48,22.68,22.225,22.68,95000,18.7047883743161,18.8712010822726,18.4926121716715,18.8712010822726,114173.972849243,0.0,1.0
2010-02-17,22.32,22.89,22.17,22.6,238700,18.5716582079508,19.045934425627,18.4468486769834,18.80463599909,286877.129674888,0.0,1.0
2010-02-18,22.39,22.62,22.15,22.26,163100,18.6299026557356,18.8212772698857,18.4302074061878,18.5217343955639,196018.683912753,0.0,1.0
2010-02-19,22.29,22.64,22.14,22.41,145900,18.5466963017574,18.8379185406813,18.4218867707899,18.6465439265313,175347.185670574,0.0,1.0
2010-02-22,22.17,22.44,22.09,22.32,142200,18.4468486769834,18.6715058327248,18.3802835938008,18.5716582079508,170900.40988592,0.0,1.0
2010-02-23,22.08,22.31,21.93,22.08,67900,18.371962958403,18.563337572553,18.2471534274356,18.371962958403,81604.3448048799,0.0,1.0
2010-02-24,22.15,22.46,22.01,22.07,67300,18.4302074061878,18.6881471035204,18.3137185106182,18.3636423230051,80883.2460289899,0.0,1.0
2010-02-25,21.88,22.35,21.71,21.86,53300,18.2055502504464,18.5966201141443,18.0640994486834,18.1889089796508,64057.6079248912,0.0,1.0
2010-02-26,21.88,22.02,21.66,21.83,118400,18.2055502504464,18.322039146016,18.0224962716942,18.1639470734573,142296.825108952,0.0,1.0
2010-03-01,22.18,22.25,21.85,22.04,107400,18.4551693123813,18.513413760166,18.1805883442529,18.3386804168117,129076.680884302,0.0,1.0
2010-03-02,22.27,22.33,22.07,22.17,167700,18.5300550309617,18.5799788433487,18.3636423230051,18.4468486769834,201547.107861243,0.0,1.0
2010-03-03,22.48,22.8,22.1575,22.37,294300,18.7047883743161,18.9710487070466,18.4364478827361,18.61326138494,353698.949574023,0.0,1.0
2010-03-04,22.77,22.77,22.455,22.59,61100,18.9460868008531,18.9460868008531,18.6839867858215,18.7963153636922,73431.8920114604,0.0,1.0
2010-03-05,23.24,23.24,22.73,22.79,200500,19.337156664551,19.337156664551,18.9128042592618,18.9627280716487,240967.17427656,0.0,1.0
2010-03-08,23.31,23.33,22.99,23.25,168500,19.3954011123357,19.4120423831314,19.1291407796053,19.3454772999488,202508.572895763,0.0,1.0
2010-03-09,23.33,23.45,22.61,23.31,67900,19.4120423831314,19.5118900079053,18.8129566344878,19.3954011123357,81604.34480488,0.0,1.0
2010-03-10,23.71,23.75,23.31,23.31,137900,19.7282265282488,19.7615090698402,19.3954011123357,19.3954011123357,165732.535325375,0.0,1.0
2010-03-11,23.79,23.91,23.53,23.55,261300,19.7947916114315,19.8946392362054,19.578455091088,19.5950963618836,314038.516900075,0.0,1.0
2010-03-12,23.87,23.93,23.38,23.79,191100,19.8613566946141,19.911280507001,19.4536455601205,19.7947916114315,229669.960120951,0.0,1.0
2010-03-15,24.04,24.11,23.51,23.9,120700,20.0028074963772,20.0610519441619,19.5618138202923,19.8863186008076,145061.037083196,0.0,1.0
2010-03-16,24.01,24.03,23.79,24.02,97400,19.9778455901837,19.9944868609793,19.7947916114315,19.9861662255815,117058.367952803,0.0,1.0
2010-03-17,24.17,24.5,24.1,24.11,111800,20.1109757565489,20.3855567246772,20.0527313087641,20.0610519441619,134364.738574162,0.0,1.0
2010-03-18,24.47,24.64,24.03,24.21,113000,20.3605948184837,20.5020456202468,19.9944868609793,20.1442582981402,135806.936125942,0.0,1.0
2010-03-19,24.85,24.98,24.58,24.63,202500,20.6767789636012,20.7849472237729,20.4521218078598,20.493724984849,243370.83686286,0.0,1.0
2010-03-22,25.11,25.35,24.57,24.68,250000,20.8931154839447,21.0928107334925,20.443801172462,20.5353281618381,300457.823287482,0.0,1.0
2010-03-23,25.23,25.25,24.6,25.07,142900,20.9929631087186,21.0096043795143,20.4687630786555,20.8598329423534,171741.691791125,0.0,1.0
2010-03-24,24.9,25.08,24.87,25.08,129800,20.7183821405903,20.8681535777512,20.6934202343968,20.8681535777512,155997.701850861,0.0,1.0
2010-03-25,24.68,25.0,24.64,24.87,98300,20.5353281618381,20.8015884945686,20.5020456202468,20.6934202343968,118140.016116638,0.0,1.0
2010-03-26,24.49,24.71,24.25,24.68,221500,20.3772360892794,20.5602900680316,20.1775408397315,20.5353281618381,266205.631432709,0.0,1.0
2010-03-29,24.27,24.66,24.15,24.65,88400,20.1941821105272,20.5186868910425,20.0943344857533,20.5103662556446,106241.886314453,0.0,1.0
2010-03-30,24.27,24.59,24.18,24.22,77900,20.1941821105272,20.4604424432577,20.1192963919467,20.152578933538,93622.6577363792,0.0,1.0
2010-03-31,23.81,24.32,23.81,24.13,102700,19.8114328822271,20.2357852875163,19.8114328822271,20.0776932149576,123428.073806498,0.0,1.0
2010-04-01,24.37,24.39,23.93,23.93,106100,20.2773884645055,20.2940297353011,19.911280507001,19.911280507001,127514.300203207,0.0,1.0
2010-04-05,24.25,24.44,24.17,24.41,142500,20.1775408397315,20.3356329122903,20.1109757565489,20.3106710060968,171260.959273865,0.0,1.0
2010-04-06,24.18,24.38,24.13,24.2,129400,20.1192963919467,20.2857090999033,20.0776932149576,20.1359376627424,155516.969333601,0.0,1.0
2010-04-07,24.0,24.29,23.87,24.08,94600,19.9695249547858,20.2108233813228,19.8613566946141,20.0360900379685,113693.240331983,0.0,1.0
2010-04-08,23.98,24.08,23.69,23.99,126000,19.9528836839902,20.0360900379685,19.7115852574532,19.961204319388,151430.742936891,0.0,1.0
2010-04-09,24.0,24.08,23.65,24.04,140900,19.9695249547858,20.0360900379685,19.6783027158619,20.0028074963772,169338.029204825,0.0,1.0
2010-04-12,24.03,24.075,23.94,24.07,149500,19.9944868609793,20.0319297202695,19.9196011423989,20.0277694025706,179673.778325914,0.0,1.0
2010-04-13,24.05,24.1,23.82,24.02,178200,20.011128131775,20.0527313087641,19.8197535176249,19.9861662255815,214166.336439317,0.0,1.0
2010-04-14,24.87,24.9,24.0,24.16,133100,20.6934202343968,20.7183821405903,19.9695249547858,20.1026551211511,159963.745118255,0.0,1.0
2010-04-15,24.85,25.0,24.78,24.78,80700,20.6767789636012,20.8015884945686,20.6185345158164,20.6185345158164,96987.785357199,0.0,1.0
2010-04-16,24.83,25.09,24.74,24.86,73900,20.6601376928055,20.876474213149,20.5852519742251,20.685099598999,88815.3325637797,0.0,1.0
2010-04-19,24.99,25.0,24.52,24.8,80100,20.7932678591708,20.8015884945686,20.4021979954729,20.635175786612,96266.6865813089,0.0,1.0
2010-04-20,25.08,25.08,24.82,25.02,85000,20.8681535777512,20.8681535777512,20.6518170574077,20.8182297653642,102155.659917744,0.0,1.0
2010-04-21,25.0,25.21,24.75,25.14,44400,20.8015884945686,20.976321837923,20.5935726096229,20.9180773901382,53361.3094158567,0.0,1.0
2010-04-22,24.92,25.13,24.57,24.98,64800,20.735023411386,20.9097567547403,20.443801172462,20.7849472237729,77878.6677961151,0.0,1.0
2010-04-23,24.93,24.93,24.77,24.92,23238,20.7433440467838,20.7433440467838,20.6102138804186,20.735023411386,27928.155590218,0.0,1.0
2010-04-26,24.64,25.32,24.64,24.98,23691,20.5020456202468,21.0678488272991,20.5020456202468,20.7849472237729,28472.5851660149,0.0,1.0
2010-04-27,24.36,25.12,24.16,24.62,88800,20.2690678291076,20.9014361193425,20.1026551211511,20.4854043494511,106722.618831714,0.0,1.0
2010-04-28,24.56,24.73,24.14,24.5,50600,20.4354805370642,20.5769313388272,20.0860138503554,20.3855567246772,60812.6634333862,0.0,1.0
2010-04-29,23.33,24.5,22.19,24.0,528700,19.4120423831314,20.3855567246772,18.4634899477791,19.9695249547858,635408.204688366,0.0,1.0
2010-04-30,22.24,23.26,22.19,23.26,326100,18.5050931247682,19.3537979353466,18.4634899477791,19.3537979353466,391917.184696191,0.0,1.0
2010-05-03,22.34,22.39,21.79,22.27,287400,18.5882994787465,18.6299026557356,18.130664531866,18.5300550309617,345406.313651289,0.0,1.0
2010-05-04,22.37,22.44,21.94,22.0,314800,18.61326138494,18.6715058327248,18.2554740628334,18.3053978752204,378336.491083596,0.0,1.0
2010-05-05,22.14,22.5,22.13,22.28,227500,18.4218867707899,18.7214296451117,18.4135661353921,18.5383756663595,273416.619191609,0.0,1.0
2010-05-06,21.63,22.26,21.2,22.01,225400,17.9975343655007,18.5217343955639,17.6397470433942,18.3137185106182,270892.773475994,0.0,1.0
2010-05-07,20.78,22.52,20.67,21.8,324800,17.2902803566854,18.7380709159074,17.1987533673093,18.1389851672638,390354.804015096,0.0,1.0
2010-05-10,21.33,21.79,21.04,21.49,233300,17.7479153035659,18.130664531866,17.5066168770289,17.8810454699312,280387.240691878,0.0,1.0
2010-05-11,21.26,21.35,20.93,21.21,204900,17.6896708557811,17.7645565743616,17.4150898876528,17.648067678792,246255.23196642,0.0,1.0
2010-05-12,21.85,21.87,21.2375,21.37,238400,18.1805883442529,18.1972296150486,17.670949426136,17.7811978451572,286516.580286943,0.0,1.0
2010-05-13,21.87,22.0,21.59,21.73,218600,18.1972296150486,18.3053978752204,17.9642518239094,18.080740719479,262720.320682574,0.0,1.0
2010-05-14,21.33,21.79,21.16,21.71,211200,17.7479153035659,18.130664531866,17.6064645018029,18.0640994486834,253826.769113265,0.0,1.0
2010-05-17,21.58,21.69,20.99,21.47,137800,17.9559311885116,18.0474581778877,17.4650137000398,17.8644041991355,165612.35219606,0.0,1.0
2010-05-18,21.65,21.92,21.48,21.81,190500,18.0141756362964,18.2388327920377,17.8727248345333,18.1473058026616,228948.861345061,0.0,1.0
2010-05-19,21.41,21.72,21.23,21.61,172600,17.8144803867485,18.0724200840812,17.6647089495876,17.9808930947051,207436.081197678,0.0,1.0
2010-05-20,19.7,21.2,19.7,20.98,269900,16.39165173372,17.6397470433942,16.39165173372,17.456693064642,324374.266021166,0.0,1.0
2010-05-21,19.44,19.71,18.87,19.54,440200,16.1753152133765,16.3999723691179,15.7010389957004,16.2585215673548,529046.135244599,0.0,1.0
2010-05-24,19.45,19.69,19.2,19.48,125000,16.1836358487744,16.3833310983222,15.9756199638287,16.2085977549678,150228.91164374,0.0,1.0
2010-05-25,19.24,19.28,18.81,19.16,132600,16.00890250542,16.0421850470113,15.6511151833134,15.9423374222374,159362.82947168,0.0,1.0
2010-05-26,19.16,19.58,19.11,19.34,154500,15.9423374222374,16.2918041089461,15.9007342452482,16.0921088593983,185682.934791663,0.0,1.0
2010-05-27,19.71,19.73,19.38,19.6,88700,16.3999723691179,16.4166136399135,16.1253914009896,16.3084453797418,106602.435702398,0.0,1.0
2010-05-28,19.44,19.71,19.32,19.71,105400,16.1753152133765,16.3999723691179,16.0754675886026,16.3999723691179,126673.018298003,0.0,1.0
2010-06-01,19.26,19.57,19.25,19.31,309700,16.0255437762156,16.2834834735483,16.0172231408178,16.0671469532048,372207.151488533,0.0,1.0
2010-06-02,19.88,19.89,19.25,19.32,158800,16.5414231708809,16.5497438062788,16.0172231408178,16.0754675886026,190850.809352209,0.0,1.0
2010-06-03,20.44,20.58,19.81,19.81,172400,17.0073787531593,17.1238676487289,16.4831787230961,16.4831787230961,207195.714939047,0.0,1.0
2010-06-04,19.82,20.22,19.72,20.0,224700,16.491499358494,16.8243247744071,16.4082930045157,16.6412707956549,270051.491570788,0.0,1.0
2010-06-07,19.4,20.09,19.38,19.85,144100,16.1420326717852,16.7161565142353,16.1253914009896,16.5164612646875,173183.889342905,0.0,1.0
2010-06-08,19.19,19.59,19.02,19.42,106900,15.9672993284308,16.3001247443439,15.8258485266678,16.1586739425809,128475.765237728,0.0,1.0
2010-06-09,19.4,19.82,19.3,19.3,134500,16.1420326717852,16.491499358494,16.058826317807,16.058826317807,161646.308928665,0.0,1.0
2010-06-10,19.83,19.92,19.52,19.64,134500,16.4998199938918,16.5747057124723,16.2418802965592,16.3417279213331,161646.308928665,0.0,1.0
2010-06-11,20.46,20.47,19.39,19.58,117800,17.0240200239549,17.0323406593528,16.1337120363874,16.2918041089461,141575.726333062,0.0,1.0
2010-06-14,20.28,20.65,20.22,20.65,103600,16.874248586794,17.1821120965137,16.8243247744071,17.1821120965137,124509.721970333,0.0,1.0
2010-06-15,20.29,20.71,20.15,20.44,153300,16.8825692221919,17.2320359089006,16.7660803266223,17.0073787531593,184240.737239883,0.0,1.0
2010-06-16,20.11,20.32,20.09,20.14,77700,16.732797785031,16.9075311283853,16.7161565142353,16.7577596912245,93382.2914777491,0.0,1.0
2010-06-17,20.06,20.27,19.95,20.24,56600,16.6911946080418,16.8659279513962,16.5996676186657,16.8409660452027,68023.651192286,0.0,1.0
2010-06-18,19.82,20.22,19.64,20.22,221100,16.491499358494,16.8243247744071,16.3417279213331,16.8243247744071,265724.898915448,0.0,1.0
2010-06-21,19.62,20.25,19.51,19.95,72900,16.3250866505374,16.8492866806006,16.2335596611613,16.5996676186657,87613.5012706298,0.0,1.0
2010-06-22,19.33,19.97,19.31,19.71,84900,16.0837882240004,16.6163088894614,16.0671469532048,16.3999723691179,102035.476788429,0.0,1.0
2010-06-23,19.22,19.37,18.9,19.31,57100,15.9922612346243,16.1170707655917,15.7260009018938,16.0671469532048,68624.5668388609,0.0,1.0
2010-06-24,18.96,19.4,18.92,19.13,51200,15.7759247142808,16.1420326717852,15.7426421726895,15.9173755160439,61533.7622092763,0.0,1.0
2010-06-25,19.69,19.69,18.94,19.1,177300,16.3833310983222,16.3833310983222,15.7592834434852,15.8924136098504,213084.688275482,0.0,1.0
2010-06-28,19.63,19.88,19.31,19.72,59100,16.3334072859353,16.5414231708809,16.0671469532048,16.4082930045157,71028.2294251605,0.0,1.0
2010-06-29,18.89,19.3,18.78,19.3,153600,15.717680266496,16.058826317807,15.6261532771199,16.058826317807,184601.286627829,0.0,1.0
2010-06-30,18.63,19.04,18.525,18.84,281700,15.5013437461525,15.8424897974634,15.4139770744753,15.6760770895069,338555.875280334,0.0,1.0
2010-07-01,17.94,18.68,17.71,18.68,164400,14.9272199037024,15.5429469231416,14.7358452895524,15.5429469231416,197581.064593848,0.0,1.0
2010-07-02,17.86,18.18,17.75,18.06,155000,14.8606548205198,15.1269151532503,14.7691278311437,15.0270675284763,186283.850438239,0.0,1.0
2010-07-06,17.5,18.06,17.48,18.01,159500,14.561111946198,15.0270675284763,14.5444706754024,14.9854643514872,191692.091257413,0.0,1.0
2010-07-07,17.94,17.97,17.45,17.62,195300,14.9272199037024,14.9521818098959,14.5195087692089,14.6609595709719,234717.651552181,0.0,1.0
2010-07-08,18.01,18.17,17.76,18.14,136800,14.9854643514872,15.1185945178525,14.7774484665415,15.093632611659,164410.52090291,0.0,1.0
2010-07-09,17.93,18.1025,17.78,18.03,170700,14.9188992683046,15.0624302289171,14.7940897373372,15.0021056222829,205152.601740692,0.0,1.0
2010-07-12,17.51,17.98,17.46,17.89,216400,14.5694325815958,14.9605024452937,14.5278294046067,14.8856167267133,260076.291837645,0.0,1.0
2010-07-13,17.66,17.82,17.5,17.79,317400,14.6942421125633,14.8273722789285,14.561111946198,14.802410372735,381461.252445785,0.0,1.0
2010-07-14,17.55,17.65,17.41,17.65,300200,14.6027151231871,14.6859214771654,14.4862262276176,14.6859214771654,360789.754203609,0.0,1.0
2010-07-15,17.51,17.62,17.16,17.62,370300,14.5694325815958,14.6609595709719,14.2782103426719,14.6609595709719,445038.127853419,0.0,1.0
2010-07-16,17.03,17.555,16.99,17.34,728000,14.1700420825001,14.6068754408861,14.1367595409088,14.4279817798328,874933.181413148,0.0,1.0
2010-07-19,17.15,17.19,17.0,17.07,244000,14.269889707274,14.3031722488654,14.1450801763066,14.2033246240914,293246.835528583,0.0,1.0
2010-07-20,17.33,17.34,16.91,16.94,267400,14.4196611444349,14.4279817798328,14.0701944577262,14.0951563639197,321369.687788291,0.0,1.0
2010-07-21,16.84,17.59,16.75,17.39,220100,14.0119500099414,14.6359976647785,13.937064291361,14.4695849568219,264523.067622299,0.0,1.0
2010-07-22,17.65,17.69,17.1,17.1,238000,14.6859214771654,14.7192040187567,14.2282865302849,14.2282865302849,286035.847769683,0.0,1.0
2010-07-23,17.99,18.28,17.39,17.52,138400,14.9688230806916,15.2101215072286,14.4695849568219,14.5777532169937,166333.450971949,0.0,1.0
2010-07-26,18.0,18.07,17.77,17.99,255500,14.9771437160894,15.0353881638742,14.7857691019394,14.9688230806916,307067.895399806,0.0,1.0
2010-07-27,18.28,18.46,18.04,18.07,135800,15.2101215072286,15.3598929443894,15.0104262576807,15.0353881638742,163208.68960976,0.0,1.0
2010-07-28,18.0,18.43,17.78,18.18,173000,14.9771437160894,15.334931038196,14.7940897373372,15.1269151532503,207916.813714937,0.0,1.0
2010-07-29,18.6,18.71,18.0,18.1,214600,15.476381839959,15.5679088293351,14.9771437160894,15.0603500700677,257912.995509975,0.0,1.0
2010-07-30,19.23,19.45,18.3,18.3,183900,16.0005818700222,16.1836358487744,15.2267627780242,15.2267627780242,221016.774810271,0.0,1.0
2010-08-02,19.54,19.85,19.425,19.56,157700,16.2585215673548,16.5164612646875,16.1628342602798,16.2751628381505,189528.794929744,0.0,1.0
2010-08-03,19.53,20.01,19.39,19.4,193000,16.250200931957,16.6495914310527,16.1337120363874,16.1420326717852,231953.439577936,0.0,1.0
2010-08-04,20.15,20.16,19.63,19.63,268600,16.7660803266223,16.7744009620201,16.3334072859353,16.3334072859353,322811.88534007,0.0,1.0
2010-08-05,19.84,20.28,19.83,20.0,148200,16.5081406292896,16.874248586794,16.4998199938918,16.6412707956549,178111.397644819,0.0,1.0
2010-08-06,19.6,19.8,19.23,19.67,178500,16.3084453797418,16.4748580876983,16.0005818700222,16.3666898275266,214526.885827262,0.0,1.0
2010-08-09,19.93,19.99,19.56,19.73,140000,16.5830263478701,16.632950160257,16.2751628381505,16.4166136399135,168256.38104099,0.0,1.0
2010-08-10,19.7,19.84,19.28,19.66,187300,16.39165173372,16.5081406292896,16.0421850470113,16.3583691921287,225103.001206982,0.0,1.0
2010-08-11,18.85,19.73,18.47,19.31,250500,15.6843977249047,16.4166136399135,15.3682135797873,16.0671469532048,301058.738934057,0.0,1.0
2010-08-12,19.63,19.75,18.66,18.75,212900,16.3334072859353,16.4332549107092,15.526305652346,15.6011913709264,255869.882311619,0.0,1.0
2010-08-13,19.64,19.93,19.18,19.51,129400,16.3417279213331,16.5830263478701,15.958978693033,16.2335596611613,155516.9693336,0.0,1.0
2010-08-16,19.37,19.92,19.21,19.5,174900,16.1170707655917,16.5747057124723,15.9839405992265,16.2252390257635,210200.293171923,0.0,1.0
2010-08-17,19.47,19.68,19.28,19.61,114700,16.20027711957,16.3750104629244,16.0421850470113,16.3167660151396,137850.049324297,0.0,1.0
2010-08-18,19.53,19.86,19.08,19.43,75100,16.250200931957,16.5247819000853,15.8757723390547,16.1669945779787,90257.5301155594,0.0,1.0
2010-08-19,18.93,19.4,18.79,19.4,137800,15.7509628080873,16.1420326717852,15.6344739125177,16.1420326717852,165612.35219606,0.0,1.0
2010-08-20,18.61,18.8,18.28,18.8,104900,15.4847024753569,15.6427945479156,15.2101215072286,15.6427945479156,126072.102651427,0.0,1.0
2010-08-23,18.3,18.84,18.27,18.72,117600,15.2267627780242,15.6760770895069,15.2018008718307,15.576229464733,141335.360074431,0.0,1.0
2010-08-24,17.95,18.16,17.73,18.04,190300,14.9355405391002,15.1102738824546,14.752486560348,15.0104262576807,228708.495086432,0.0,1.0
2010-08-25,18.79,18.85,17.7,17.78,143800,15.6344739125177,15.6843977249047,14.7275246541546,14.7940897373372,172823.33995496,0.0,1.0
2010-08-26,18.45,18.91,18.43,18.85,102500,15.3515723089916,15.7343215372917,15.334931038196,15.6843977249047,123187.707547868,0.0,1.0
2010-08-27,19.11,19.15,18.4,18.61,108800,15.9007342452482,15.9340167868395,15.3099691320025,15.4847024753569,130759.244694712,0.0,1.0
2010-08-30,18.46,19.29,18.46,18.97,74500,15.3598929443894,16.0505056824091,15.3598929443894,15.7842453496786,89536.4313396698,0.0,1.0
2010-08-31,18.51,18.64,18.25,18.42,81200,15.4014961213786,15.5096643815503,15.1851596010351,15.3266104027981,97588.7010037739,0.0,1.0
2010-09-01,18.76,19.08,18.46,18.83,150700,15.6095120063243,15.8757723390547,15.3598929443894,15.6677564541091,181115.975877694,0.0,1.0
2010-09-02,19.0,19.21,18.62,18.88,92300,15.8092072558721,15.9839405992265,15.4930231107547,15.7093596310982,110929.028357738,0.0,1.0
2010-09-03,19.18,19.53,18.8,19.22,54900,15.958978693033,16.250200931957,15.6427945479156,15.9922612346243,65980.5379939311,0.0,1.0
2010-09-07,18.9,19.15,18.68,19.12,116400,15.7260009018938,15.9340167868395,15.5429469231416,15.9090548806461,139893.162522652,0.0,1.0
2010-09-08,19.35,19.43,18.96,18.96,285800,16.1004294947961,16.1669945779787,15.7759247142808,15.7759247142808,343483.383582249,0.0,1.0
2010-09-09,19.45,19.6,19.26,19.6,59700,16.1836358487744,16.3084453797418,16.0255437762156,16.3084453797418,71749.3282010504,0.0,1.0
2010-09-10,19.39,19.64,19.24,19.5,61400,16.1337120363874,16.3417279213331,16.00890250542,16.2252390257635,73792.4413994055,0.0,1.0
2010-09-13,19.73,19.89,19.43,19.62,86500,16.4166136399135,16.5497438062788,16.1669945779787,16.3250866505374,103958.406857469,0.0,1.0
2010-09-14,19.54,19.71,19.34,19.71,118800,16.2585215673548,16.3999723691179,16.0921088593983,16.3999723691179,142777.557626211,0.0,1.0
2010-09-15,20.06,20.23,19.52,19.52,67900,16.6911946080418,16.8326454098049,16.2418802965592,16.2418802965592,81604.3448048802,0.0,1.0
2010-09-16,20.05,20.14,19.75,20.09,54800,16.682873972644,16.7577596912245,16.4332549107092,16.7161565142353,65860.354864616,0.0,1.0
2010-09-17,20.32,21.1,19.41,19.57,201600,16.9075311283853,17.5565406894159,16.150353307183,16.2834834735483,242289.188699026,0.0,1.0
2010-09-20,21.13,21.19,20.03,20.3,100100,17.5815025956094,17.6314264079963,16.6662327018484,16.8908898575897,120303.312444307,0.0,1.0
2010-09-21,20.93,21.3,20.91,21.15,118700,17.4150898876528,17.7229533973724,17.3984486168572,17.598143866405,142657.374496896,0.0,1.0
2010-09-22,20.93,21.12,20.79,20.82,237800,17.4150898876528,17.5731819602115,17.2986009920832,17.3235628982767,285795.481511053,0.0,1.0
2010-09-23,20.99,21.12,20.68,20.72,127500,17.4650137000398,17.5731819602115,17.2070740027071,17.2403565442984,153233.489876615,0.0,1.0
2010-09-24,21.38,21.4,21.05,21.31,110800,17.7895184805551,17.8061597513507,17.5149375124268,17.7312740327703,133162.907281012,0.0,1.0
2010-09-27,21.45,21.57,21.25,21.36,88100,17.8477629283398,17.9476105531138,17.6813502203833,17.7728772097594,105881.336926509,0.0,1.0
2010-09-28,21.88,21.93,21.35,21.5,140700,18.2055502504464,18.2471534274356,17.7645565743616,17.889366105329,169097.662946195,0.0,1.0
2010-09-29,22.27,22.39,21.62,21.75,275000,18.5300550309617,18.6299026557356,17.9892137301029,18.0973819902747,330503.60561623,0.0,1.0
2010-09-30,22.41,22.51,21.0,22.4,227300,18.6465439265313,18.7297502805096,17.4733343354376,18.6382232911335,273176.252932978,0.0,1.0
2010-10-01,22.5,22.6475,22.05,22.6,139900,18.7214296451117,18.8441590172297,18.3470010522095,18.80463599909,168136.197911675,0.0,1.0
2010-10-04,22.11,22.44,22.05,22.41,136900,18.3969248645965,18.6715058327248,18.3470010522095,18.6465439265313,164530.704032225,0.0,1.0
2010-10-05,22.82,23.16,22.23,22.38,124200,18.9876899778422,19.2705915813683,18.4967724893704,18.6215820203378,149267.446609221,0.0,1.0
2010-10-06,23.18,23.35,22.53,22.85,160200,19.287232852164,19.4286836539271,18.7463915513052,19.0126518840357,192533.373162618,0.0,1.0
2010-10-07,23.45,23.57,23.01,23.25,185700,19.5118900079053,19.6117376326793,19.1457820504009,19.3454772999488,223180.071137942,0.0,1.0
2010-10-08,23.75,24.03,23.2701,23.51,292700,19.7615090698402,19.9944868609793,19.3622017770984,19.5618138202923,351776.019504983,0.0,1.0
2010-10-11,23.26,23.73,23.26,23.73,74800,19.3537979353466,19.7448677990445,19.3537979353466,19.7448677990445,89896.9807276146,0.0,1.0
2010-10-12,23.11,23.36,22.9,23.27,62100,19.2289884043792,19.4370042893249,19.0542550610248,19.3621185707444,74633.7233046105,0.0,1.0
2010-10-13,23.12,23.595,23.015,23.15,105800,19.237309039777,19.6325392211738,19.1499423680998,19.2622709459705,127153.750815262,0.0,1.0
2010-10-14,23.04,23.44,22.85,23.05,71300,19.1707439565944,19.5035693725075,19.0126518840357,19.1790645919922,85690.5712015898,0.0,1.0
2010-10-15,23.08,23.57,22.85,23.32,100700,19.2040264981857,19.6117376326793,19.0126518840357,19.4037217477336,121024.411220198,0.0,1.0
2010-10-18,23.38,23.43,22.94,23.12,49500,19.4536455601205,19.4952487371097,19.0875376026161,19.237309039777,59490.6490109215,0.0,1.0
2010-10-19,22.64,23.16,22.51,23.02,72000,18.8379185406813,19.2705915813683,18.7297502805096,19.1541026857988,86531.8531067948,0.0,1.0
2010-10-20,22.81,22.94,22.71,22.75,75200,18.9793693424444,19.0875376026161,18.8961629884661,18.9294455300574,90377.7132448744,0.0,1.0
2010-10-21,22.86,23.11,22.33,22.98,88600,19.0209725194335,19.2289884043792,18.5799788433487,19.1208201442074,106482.252573084,0.0,1.0
2010-10-22,22.78,22.93,22.46,22.93,64600,18.9544074362509,19.0792169672183,18.6881471035204,19.0792169672183,77638.3015374852,0.0,1.0
2010-10-25,22.76,23.25,22.68,22.91,143000,18.9377661654552,19.3454772999488,18.8712010822726,19.0625756964227,171861.87492044,0.0,1.0
2010-10-26,22.89,23.03,22.51,22.58,159500,19.045934425627,19.1624233211966,18.7297502805096,18.7879947282943,191692.091257413,0.0,1.0
2010-10-27,23.05,23.19,22.51,22.69,73000,19.1790645919922,19.2955534875618,18.7297502805096,18.8795217176704,87733.6843999448,0.0,1.0
2010-10-28,22.12,23.13,21.52,23.13,347300,18.4052454999943,19.2456296751749,17.9060073761246,19.2456296751749,417396.008110969,0.0,1.0
2010-10-29,22.01,22.17,21.68,21.96,206400,18.3137185106182,18.4468486769834,18.0391375424899,18.272115333629,248057.978906145,0.0,1.0
2010-11-01,21.56,22.31,21.36,22.24,118300,17.9392899177159,18.563337572553,17.7728772097594,18.5050931247682,142176.641979637,0.0,1.0
2010-11-02,21.97,22.07,21.69,21.8,101400,18.2804359690269,18.3636423230051,18.0474581778877,18.1389851672638,121865.693125402,0.0,1.0
2010-11-03,22.01,22.06,21.63,21.92,43000,18.3137185106182,18.3553216876073,17.9975343655007,18.2388327920377,51678.7456054468,0.0,1.0
2010-11-04,22.37,22.56,22.22,22.22,190100,18.61326138494,18.7713534574987,18.4884518539726,18.4884518539726,228468.128827801,0.0,1.0
2010-11-05,22.39,22.58,22.3,22.44,196300,18.6299026557356,18.7879947282943,18.5550169371552,18.6715058327248,235919.482845331,0.0,1.0
2010-11-08,22.19,22.47,22.14,22.43,48700,18.4634899477791,18.6964677389182,18.4218867707899,18.6631851973269,58529.1839764014,0.0,1.0
2010-11-09,22.2,22.23,21.95,22.2,231300,18.4718105831769,18.4967724893704,18.2637946982312,18.4718105831769,277983.578105578,0.0,1.0
2010-11-10,22.98,23.02,22.1,22.27,135600,19.1208201442074,19.1541026857988,18.3886042291986,18.5300550309617,162968.32335113,0.0,1.0
2010-11-11,23.09,23.27,22.8,22.8,87500,19.2123471335835,19.3621185707444,18.9710487070466,18.9710487070466,105160.238150619,0.0,1.0
2010-11-12,22.76,23.04,22.56,22.84,58900,18.9377661654552,19.1707439565944,18.7713534574987,19.0043312486379,70787.8631665308,0.0,1.0
2010-11-15,22.7,23.14,22.69,22.89,36900,18.8878423530683,19.2539503105727,18.8795217176704,19.045934425627,44347.5747172322,0.0,1.0
2010-11-16,21.71,22.53,21.38,22.52,208000,18.0640994486834,18.7463915513052,17.7895184805551,18.7380709159074,249980.908975184,0.0,1.0
2010-11-17,21.92,22.12,21.52,21.69,49900,18.2388327920377,18.4052454999943,17.9060073761246,18.0474581778877,59971.3815281815,0.0,1.0
2010-11-18,21.94,22.53,21.85,22.15,89100,18.2554740628334,18.7463915513052,18.1805883442529,18.4302074061878,107083.168219658,0.0,1.0
2010-11-19,22.12,22.43,21.64,21.94,72200,18.4052454999943,18.6631851973269,18.0058550008986,18.2554740628334,86772.2193654246,0.0,1.0
2010-11-22,21.85,22.19,21.54,22.06,47800,18.1805883442529,18.4634899477791,17.9226486469203,18.3553216876073,57447.5358125666,0.0,1.0
2010-11-23,21.84,21.88,21.44,21.69,71400,18.1722677088551,18.2055502504464,17.839442292942,18.0474581778877,85810.7543309048,0.0,1.0
2010-11-24,22.49,22.66,22.04,22.04,74000,18.7131090097139,18.854559811477,18.3386804168117,18.3386804168117,88935.5156930946,0.0,1.0
2010-11-26,22.34,22.6,22.31,22.33,14500,18.5882994787465,18.80463599909,18.563337572553,18.5799788433487,17426.5537506739,0.0,1.0
2010-11-29,22.14,22.27,21.69,22.15,43300,18.4218867707899,18.5300550309617,18.0474581778877,18.4302074061878,52039.2949933919,0.0,1.0
2010-11-30,21.51,21.87,21.33,21.87,106700,17.8976867407268,18.1972296150486,17.7479153035659,18.1972296150486,128235.398979097,0.0,1.0
2010-12-01,22.88,23.08,21.9,21.9,212900,19.0376137902292,19.2040264981857,18.2221915212421,18.2221915212421,255869.882311619,0.0,1.0
2010-12-02,23.1,23.26,22.71,22.91,71200,19.2206677689814,19.3537979353466,18.8961629884661,19.0625756964227,85570.3880722747,0.0,1.0
2010-12-03,23.71,23.76,23.0101,23.09,102100,19.7282265282488,19.769829705238,19.1458652567549,19.2123471335835,122706.975030608,0.0,1.0
2010-12-06,23.97,24.05,23.63,23.69,131600,19.9445630485924,20.011128131775,19.6616614450662,19.7115852574532,158160.99817853,0.0,1.0
2010-12-07,24.37,24.84,23.85,24.27,168900,20.2773884645055,20.6684583282033,19.8447154238184,20.1941821105272,202989.305413022,0.0,1.0
2010-12-08,24.78,25.02,24.54,24.54,171300,20.6185345158164,20.8182297653642,20.4188392662685,20.4188392662685,205873.700516582,0.0,1.0
2010-12-09,24.87,25.05,24.79,25.02,103700,20.6934202343968,20.8431916715577,20.6268551512142,20.8182297653642,124629.905099648,0.0,1.0
2010-12-10,25.02,25.08,24.73,24.91,153500,20.8182297653642,20.8681535777512,20.5769313388272,20.7267027759881,184481.103498514,0.0,1.0
2010-12-13,24.89,25.5,24.83,25.05,117700,20.7100615051925,21.21762026446,20.6601376928055,20.8431916715577,141455.543203746,0.0,1.0
2010-12-14,25.23,25.5,24.72,25.0,88600,20.9929631087186,21.21762026446,20.5686107034294,20.8015884945686,106482.252573084,0.0,1.0
2010-12-15,25.17,25.73,25.0,25.26,115200,20.9430392963317,21.40899487861,20.8015884945686,21.0179250149121,138450.964970871,0.0,1.0
2010-12-16,24.95,25.29,24.72,25.29,151600,20.7599853175794,21.0428869211056,20.5686107034294,21.0428869211056,182197.624041529,0.0,1.0
2010-12-17,25.26,25.36,24.43,24.99,293100,21.0179250149121,21.1011313688904,20.3273122768924,20.7932678591708,352256.752022244,0.0,1.0
2010-12-20,25.76,26.0,25.32,25.49,100800,21.4339567848035,21.6336520343513,21.0678488272991,21.2092996290621,121144.594349512,0.0,1.0
2010-12-21,26.27,26.36,25.86,25.86,70600,21.8583091900927,21.9331949086731,21.5171631387817,21.5171631387817,84849.2892963847,0.0,1.0
2010-12-22,26.64,26.81,26.11,26.3,71200,22.1661726998123,22.3076235015753,21.7251790237274,21.8832710962862,85570.3880722747,0.0,1.0
2010-12-23,26.63,26.68,26.53,26.53,65800,22.1578520644145,22.1994552414036,22.0746457104362,22.0746457104362,79080.499089265,0.0,1.0
2010-12-27,26.48,26.65,25.84,26.65,86400,22.033042533447,22.1744933352101,21.5005218679861,22.1744933352101,103838.223728154,0.0,1.0
2010-12-28,26.45,26.81,26.26,26.5,133100,22.0080806272536,22.3076235015753,21.8499885546948,22.0496838042427,159963.745118255,0.0,1.0
2010-12-29,26.53,26.58,26.4,26.57,35900,22.0746457104362,22.1162488874253,21.9664774502644,22.1079282520275,43145.7434240823,0.0,1.0
2010-12-30,26.53,26.69,26.52,26.69,46100,22.0746457104362,22.2077758768014,22.0663250750384,22.2077758768014,55404.4226142116,0.0,1.0
2010-12-31,26.43,27.0499,26.43,26.5,93100,21.9914393564579,22.5072355447692,21.9914393564579,22.0496838042427,111890.493392258,0.0,1.0
2011-01-03,26.59,26.93,26.16,26.76,214900,22.1245695228231,22.4074711263493,21.7667822007166,22.2660203245862,258273.54489792,0.0,1.0
2011-01-04,25.9,26.76,25.75,26.76,274400,21.5504456803731,22.2660203245862,21.4256361494056,22.2660203245862,329782.506840339,0.0,1.0
2011-01-05,26.02,26.06,25.93,25.96,399900,21.650293305147,21.6835758467383,21.5754075865665,21.60036949276,480612.334130655,0.0,1.0
2011-01-06,25.94,26.06,25.85,26.0,145700,21.5837282219644,21.6835758467383,21.5088425033839,21.6336520343513,175106.819411944,0.0,1.0
2011-01-07,25.52,26.01,25.22,26.0,68600,21.2342615352556,21.6419726697492,20.9846424733208,21.6336520343513,82445.626710085,0.0,1.0
2011-01-10,25.37,25.82,25.1,25.33,187300,21.1094520042882,21.4838805971904,20.8847948485469,21.0761694626969,225103.001206981,0.0,1.0
2011-01-11,26.04,26.12,25.29,25.43,69600,21.6669345759426,21.7334996591253,21.0428869211056,21.1593758166752,83647.458003235,0.0,1.0
2011-01-12,26.05,26.47,26.01,26.33,121400,21.6752552113405,22.0247218980492,21.6419726697492,21.9082330024796,145902.318988401,0.0,1.0
2011-01-13,25.92,26.83,25.91,26.83,45500,21.5670869511687,22.324264772371,21.5587663157709,22.324264772371,54683.3238383217,0.0,1.0
2011-01-14,25.91,26.0893,25.83,25.94,97300,21.5587663157709,21.7079553084539,21.4922012325883,21.5837282219644,116938.184823488,0.0,1.0
2011-01-18,26.05,26.18,25.79,25.79,158200,21.6752552113405,21.7834234715122,21.458918690997,21.458918690997,190129.710576318,0.0,1.0
2011-01-19,26.0,26.61,25.87,26.19,95400,21.6336520343513,22.1412107936188,21.5254837741796,21.7917441069101,114654.705366503,0.0,1.0
2011-01-20,25.96,26.18,25.8,25.8,133900,21.60036949276,21.7834234715122,21.4672393263948,21.4672393263948,160925.210152775,0.0,1.0
2011-01-21,25.82,26.17,25.79,26.17,142400,21.4838805971904,21.7751028361144,21.458918690997,21.7751028361144,171140.77614455,0.0,1.0
2011-01-24,26.12,26.27,25.77,25.77,67100,21.7334996591253,21.8583091900927,21.4422774202013,21.4422774202013,80642.8797703599,0.0,1.0
2011-01-25,25.92,26.02,25.76,25.94,66800,21.5670869511687,21.650293305147,21.4339567848035,21.5837282219644,80282.3303824152,0.0,1.0
2011-01-26,26.66,26.83,25.96,26.17,96100,22.1828139706079,22.324264772371,21.60036949276,21.7751028361144,115495.987271708,0.0,1.0
2011-01-27,26.27,26.59,25.9601,26.56,73100,21.8583091900927,22.1245695228231,21.600452699114,22.0996076166297,87853.8675292595,0.0,1.0
2011-01-28,26.02,26.36,25.62,26.18,154000,21.650293305147,21.9331949086731,21.3174678892339,21.7834234715122,185082.019145089,0.0,1.0
2011-01-31,26.11,26.34,25.83,26.18,68400,21.7251790237274,21.9165536378775,21.4922012325883,21.7834234715122,82205.2604514551,0.0,1.0
2011-02-01,26.13,26.45,26.01,26.22,154500,21.7418202945231,22.0080806272536,21.6419726697492,21.8167060131035,185682.934791664,0.0,1.0
2011-02-02,26.01,26.52,25.96,26.0,55200,21.6419726697492,22.0663250750384,21.60036949276,21.6336520343513,66341.0873818758,0.0,1.0
2011-02-03,26.14,26.15,25.44,26.0,94000,21.7501409299209,21.7584615653187,21.167696452073,21.6336520343513,112972.141556093,0.0,1.0
2011-02-04,26.44,26.56,26.11,26.15,126500,21.9997599918557,22.0996076166297,21.7251790237274,21.7584615653187,152031.658583466,0.0,1.0
2011-02-07,27.47,28.15,26.54,26.54,265100,22.856785437832,23.4225886448842,22.082966345834,22.082966345834,318605.475814045,0.0,1.0
2011-02-08,26.83,27.31,26.14,27.31,183500,22.324264772371,22.7236552714667,21.7501409299209,22.7236552714667,220536.042293012,0.0,1.0
2011-02-09,26.39,26.58,26.01,26.5,70200,21.9581568148666,22.1162488874253,21.6419726697492,22.0496838042427,84368.5567791248,0.0,1.0
2011-02-10,26.34,26.59,26.14,26.14,60000,21.9165536378775,22.1245695228231,21.7501409299209,21.7501409299209,72109.8775889955,0.0,1.0
2011-02-11,26.83,26.83,26.2,26.2,68200,22.324264772371,22.324264772371,21.8000647423079,21.8000647423079,81964.894192825,0.0,1.0
2011-02-14,26.85,27.06,26.49,26.66,43900,22.3409060431667,22.515639386521,22.0413631688449,22.1828139706079,52760.3937692817,0.0,1.0
2011-02-15,26.53,27.07,26.5,26.74,83700,22.0746457104362,22.5239600219189,22.0496838042427,22.2493790537906,100593.279236649,0.0,1.0
2011-02-16,26.86,26.88,26.5,26.64,34900,22.3492266785645,22.3658679493601,22.0496838042427,22.1661726998123,41943.9121309324,0.0,1.0
2011-02-17,26.9,27.13,26.48,26.79,89300,22.3825092201558,22.5738838343058,22.033042533447,22.2909822307797,107323.534478288,0.0,1.0
2011-02-18,27.41,27.53,27.005,27.11,70400,22.806861625445,22.9067092502189,22.469875891833,22.5572425635102,84608.9230377548,0.0,1.0
2011-02-22,27.17,28.13,26.95,27.04,82700,22.6071663758971,23.4059473740886,22.4241123971449,22.4989981157254,99391.4479434991,0.0,1.0
2011-02-23,26.38,27.15,26.34,27.15,92300,21.9498361794688,22.5905251051015,21.9165536378775,22.5905251051015,110929.028357738,0.0,1.0
2011-02-24,26.54,26.58,25.9,26.49,102100,22.082966345834,22.1162488874253,21.5504456803731,22.0413631688449,122706.975030608,0.0,1.0
2011-02-25,26.54,26.79,26.4,26.53,102000,22.082966345834,22.2909822307797,21.9664774502644,22.0746457104362,122586.791901293,0.0,1.0
2011-02-28,26.48,26.73,25.99,26.6,103500,22.033042533447,22.2410584183927,21.6253313989535,22.132890158221,124389.538841018,0.0,1.0
2011-03-01,26.15,26.93,26.0,26.63,113300,21.7584615653187,22.4074711263493,21.6336520343513,22.1578520644145,136167.485513887,0.0,1.0
2011-03-02,26.08,26.33,25.79,26.09,66000,21.7002171175339,21.9082330024796,21.458918690997,21.7085377529318,79320.8653478953,0.0,1.0
2011-03-03,26.6,26.67,26.2,26.37,93600,22.132890158221,22.1911346060058,21.8000647423079,21.9415155440709,112491.409038833,0.0,1.0
2011-03-04,26.5,26.63,26.35,26.6,125400,22.0496838042427,22.1578520644145,21.9248742732753,22.132890158221,150709.644161001,0.0,1.0
2011-03-07,25.99,26.78,25.81,26.63,69500,21.6253313989535,22.2826615953819,21.4755599617926,22.1578520644145,83527.2748739199,0.0,1.0
2011-03-08,26.47,26.8,25.93,26.0,61900,22.0247218980492,22.2993028661775,21.5754075865665,21.6336520343513,74393.3570459805,0.0,1.0
2011-03-09,26.35,26.72,26.34,26.4,30500,21.9248742732753,22.2327377829949,21.9165536378775,21.9664774502644,36655.8544410727,0.0,1.0
2011-03-10,25.63,26.31,25.31,26.01,134300,21.3257885246317,21.891591731684,21.0595281919012,21.6419726697492,161405.942670035,0.0,1.0
2011-03-11,25.73,25.99,25.08,25.56,165200,21.40899487861,21.6253313989535,20.8681535777512,21.2675440768469,198542.529628368,0.0,1.0
2011-03-14,25.47,25.79,25.2069,25.53,72400,21.1926583582665,21.458918690997,20.9737424409496,21.2425821706534,87012.5856240546,0.0,1.0
2011-03-15,25.45,25.98,24.83,24.92,110800,21.1760170874708,21.6170107635557,20.6601376928055,20.735023411386,133162.907281012,0.0,1.0
2011-03-16,25.33,25.93,25.0,25.45,128000,21.0761694626969,21.5754075865665,20.8015884945686,21.1760170874708,153834.405523191,0.0,1.0
2011-03-17,25.58,25.75,25.28,25.75,80500,21.2841853476426,21.4256361494056,21.0345662857078,21.4256361494056,96747.419098569,0.0,1.0
2011-03-18,26.14,26.15,25.73,25.81,138500,21.7501409299209,21.7584615653187,21.40899487861,21.4755599617926,166453.634101265,0.0,1.0
2011-03-21,26.65,26.87,25.72,26.21,55100,22.1744933352101,22.3575473139623,21.4006742432122,21.8083853777057,66220.904252561,0.0,1.0
2011-03-22,26.6175,26.93,26.57,26.74,36000,22.1474512701672,22.4074711263493,22.1079282520275,22.2493790537906,43265.9265533973,0.0,1.0
2011-03-23,26.66,26.79,26.03,26.63,43700,22.1828139706079,22.2909822307797,21.6586139405448,22.1578520644145,52520.0275106519,0.0,1.0
2011-03-24,26.55,26.6,26.34,26.6,28000,22.0912869812318,22.132890158221,21.9165536378775,22.132890158221,33651.276208198,0.0,1.0
2011-03-25,26.81,26.97,26.5,26.69,75200,22.3076235015753,22.4407536679406,22.0496838042427,22.2077758768014,90377.7132448747,0.0,1.0
2011-03-28,26.49,26.85,26.47,26.85,47600,22.0413631688449,22.3409060431667,22.0247218980492,22.3409060431667,57207.1695539364,0.0,1.0
2011-03-29,26.54,26.54,26.14,26.52,180700,22.082966345834,22.082966345834,21.7501409299209,22.0663250750384,217170.914672192,0.0,1.0
2011-03-30,26.2,26.7,26.18,26.55,101100,21.8000647423079,22.2160965121993,21.7834234715122,22.0912869812318,121505.143737457,0.0,1.0
2011-03-31,26.28,26.45,25.33,25.33,79000,21.8666298254905,22.0080806272536,21.0761694626969,21.0761694626969,94944.6721588442,0.0,1.0
2011-04-01,26.21,26.6099,26.01,26.48,102300,21.8083853777057,22.1411275872648,21.6419726697492,22.033042533447,122947.341289238,0.0,1.0
2011-04-04,26.36,26.47,26.08,26.33,90500,21.9331949086731,22.0247218980492,21.7002171175339,21.9082330024796,108765.732030068,0.0,1.0
2011-04-05,26.6,26.68,26.11,26.27,53800,22.132890158221,22.1994552414036,21.7251790237274,21.8583091900927,64658.523571466,0.0,1.0
2011-04-06,27.18,27.53,26.79,26.96,70900,22.615487011295,22.9067092502189,22.2909822307797,22.4324330325428,85209.8386843297,0.0,1.0
2011-04-07,27.57,27.63,27.125,27.23,72200,22.9399917918102,22.9899156041972,22.5697235166069,22.6570901882841,86772.2193654249,0.0,1.0
2011-04-08,27.2,27.94,27.15,27.78,61500,22.6321282820906,23.2478553015299,22.5905251051015,23.1147251351646,73912.6245287206,0.0,1.0
2011-04-11,27.02,27.29,26.88,27.15,44200,22.4823568449297,22.7070140006711,22.3658679493601,22.5905251051015,53120.9431572268,0.0,1.0
2011-04-12,27.1,27.14,26.68,26.86,91900,22.5489219281123,22.5822044697037,22.1994552414036,22.3492266785645,110448.295840479,0.0,1.0
2011-04-13,26.76,27.21,26.47,27.18,130200,22.2660203245862,22.6404489174884,22.0247218980492,22.615487011295,156478.434368121,0.0,1.0
2011-04-14,26.95,27.0,26.45,26.48,54000,22.4241123971449,22.4657155741341,22.0080806272536,22.033042533447,64898.8898300961,0.0,1.0
2011-04-15,27.33,27.39,26.81,26.81,128900,22.7402965422624,22.7902203546493,22.3076235015753,22.3076235015753,154916.053687025,0.0,1.0
2011-04-18,27.33,27.38,26.77,27.0,87700,22.7402965422624,22.7818997192515,22.274340959984,22.4657155741341,105400.604409248,0.0,1.0
2011-04-19,27.5,27.73,27.25,27.44,131400,22.8817473440254,23.0731219581755,22.6737314590798,22.8318235316385,157920.631919901,0.0,1.0
2011-04-20,27.83,27.94,27.5,27.78,64600,23.1563283121538,23.2478553015299,22.8817473440254,23.1147251351646,77638.3015374851,0.0,1.0
2011-04-21,28.07,28.14,27.85,28.04,46900,23.3560235617016,23.4142680094864,23.1729695829494,23.3310616555081,56365.8876487316,0.0,1.0
2011-04-25,27.94,28.15,27.72,27.97,50000,23.2478553015299,23.4225886448842,23.0648013227776,23.2728172077233,60091.5646574962,0.0,1.0
2011-04-26,28.22,28.3,27.84,27.96,154300,23.480833092669,23.5473981758516,23.1646489475516,23.2644965723255,185442.568533034,0.0,1.0
2011-04-27,28.11,28.72,27.92,28.2,177000,23.3893061032929,23.8968648625604,23.2312140307342,23.4641918218734,212724.138887537,0.0,1.0
2011-04-28,28.3,28.37,27.89,27.89,113000,23.5473981758516,23.6056426236364,23.2062521245407,23.2062521245407,135806.936125942,0.0,1.0
2011-04-29,28.08,29.14,28.05,28.81,169000,23.3643441970994,24.2463315492691,23.339382290906,23.9717505811408,203109.488542338,0.0,1.0
2011-05-02,28.45,28.48,28.07,28.13,261000,23.6722077068191,23.6971696130125,23.3560235617016,23.4059473740886,313677.96751213,0.0,1.0
2011-05-03,28.4,28.85,28.31,28.4,199000,23.6306045298299,24.0050331227322,23.5557188112495,23.6306045298299,239164.427336836,0.0,1.0
2011-05-04,28.05,28.66,27.73,28.46,90200,23.339382290906,23.8469410501734,23.0731219581755,23.6805283422169,108405.182642123,0.0,1.0
2011-05-05,27.84,28.35,27.64,27.92,114900,23.1646489475516,23.5890013528408,22.998236239595,23.2312140307342,138090.415582926,0.0,1.0
2011-05-06,28.29,28.56,27.87,28.17,141000,23.5390775404538,23.7637346961952,23.1896108537451,23.4392299156799,169458.21233414,0.0,1.0
2011-05-09,28.34,28.55,28.04,28.21,46000,23.5806807174429,23.7554140607973,23.3310616555081,23.4725124572712,55284.2394848967,0.0,1.0
2011-05-10,29.0,29.06,28.52,28.52,55900,24.1298426536996,24.1797664660865,23.7304521546038,23.7304521546038,67182.3692870808,0.0,1.0
2011-05-11,28.6,29.11,28.46,28.83,97000,23.7970172377865,24.2213696430757,23.6805283422169,23.9883918519365,116577.635435543,0.0,1.0
2011-05-12,28.98,29.14,28.25,28.47,58600,24.1132013829039,24.2463315492691,23.5057949988625,23.6888489776147,70427.3137785857,0.0,1.0
2011-05-13,28.29,29.03,28.23,29.03,66000,23.5390775404538,24.154804559893,23.4891537280668,24.154804559893,79320.8653478952,0.0,1.0
2011-05-16,27.69,28.26,27.67,28.17,67000,23.0398394165842,23.5141156342603,23.0231981457885,23.4392299156799,80522.696641045,0.0,1.0
2011-05-17,27.89,27.97,27.39,27.55,91500,23.2062521245407,23.2728172077233,22.7902203546493,22.9233505210146,109967.563323218,0.0,1.0
2011-05-18,28.43,28.47,27.98,28.01,84300,23.6555664360234,23.6888489776147,23.2811378431212,23.3060997493146,101314.378012539,0.0,1.0
2011-05-19,28.8,28.99,28.37,28.59,64800,23.963429945743,24.1215220183017,23.6056426236364,23.7886966023886,77878.6677961153,0.0,1.0
2011-05-20,28.82,29.14,28.62,28.62,112000,23.9800712165387,24.2463315492691,23.8136585085821,23.8136585085821,134605.104832792,0.0,1.0
2011-05-23,28.17,28.37,27.87,28.33,67400,23.4392299156799,23.6056426236364,23.1896108537451,23.5723600820451,81003.429158305,0.0,1.0
2011-05-24,27.36,28.19,27.32,28.19,101700,22.7652584484559,23.4558711864755,22.7319759068646,23.4558711864755,122226.242513347,0.0,1.0
2011-05-25,27.57,27.61,27.16,27.41,91600,22.9399917918102,22.9732743334015,22.5988457404993,22.806861625445,110087.746452533,0.0,1.0
2011-05-26,27.84,27.93,27.3,27.47,74500,23.1646489475516,23.239534666132,22.7153346360689,22.856785437832,89536.4313396694,0.0,1.0
2011-05-27,27.87,27.96,27.62,27.92,37100,23.1896108537451,23.2644965723255,22.9815949687994,23.2312140307342,44587.9409758622,0.0,1.0
2011-05-31,28.3,28.39,27.73,27.91,175400,23.5473981758516,23.6222838944321,23.0731219581755,23.2228933953364,210801.208818497,0.0,1.0
2011-06-01,27.63,28.4,27.52,28.1,181000,22.9899156041972,23.6306045298299,22.8983886148211,23.3809854678951,217531.464060137,0.0,1.0
2011-06-02,27.38,27.63,27.12,27.61,41600,22.7818997192515,22.9899156041972,22.565563198908,22.9732743334015,49996.181795037,0.0,1.0
2011-06-03,26.67,27.48,26.58,26.94,77000,22.1911346060058,22.8651060732298,22.1162488874253,22.4157917617471,92541.0095725442,0.0,1.0
2011-06-06,26.61,26.87,26.37,26.5,93300,22.1412107936188,22.3575473139623,21.9415155440709,22.0496838042427,112130.859650888,0.0,1.0
2011-06-07,26.62,26.91,26.5,26.78,47000,22.1495314290166,22.3908298555536,22.0496838042427,22.2826615953819,56486.0707780466,0.0,1.0
2011-06-08,26.82,26.92,26.37,26.51,64000,22.3159441369732,22.3991504909515,21.9415155440709,22.0580044396405,76917.2027615952,0.0,1.0
2011-06-09,26.66,27.08,26.63,26.89,58600,22.1828139706079,22.5322806573167,22.1578520644145,22.374188584758,70427.3137785858,0.0,1.0
2011-06-10,26.14,26.65,25.82,26.44,100400,21.7501409299209,22.1744933352101,21.4838805971904,21.9997599918557,120663.861832253,0.0,1.0
2011-06-13,26.08,26.4,25.95,26.24,83200,21.7002171175339,21.9664774502644,21.5920488573622,21.8333472838992,99992.3635900741,0.0,1.0
2011-06-14,26.34,26.46,26.07,26.29,76600,21.9165536378775,22.0164012626514,21.6918964821361,21.8749504608883,92060.2770552842,0.0,1.0
2011-06-15,25.99,26.23,25.75,26.05,118800,21.6253313989535,21.8250266485014,21.4256361494056,21.6752552113405,142777.557626211,0.0,1.0
2011-06-16,26.73,26.75,26.0,26.0,97800,22.2410584183927,22.2576996891884,21.6336520343513,21.6336520343513,117539.100470063,0.0,1.0
2011-06-17,26.63,27.19,26.42,26.86,142100,22.1578520644145,22.6238076466928,21.9831187210601,22.3492266785645,170780.226756604,0.0,1.0
2011-06-20,27.38,27.51,26.57,26.57,205900,22.7818997192515,22.8900679794233,22.1079282520275,22.1079282520275,247457.06325957,0.0,1.0
2011-06-21,27.49,27.79,27.22,27.62,111100,22.8734267086276,23.1230457705624,22.6487695528863,22.9815949687994,133523.456668957,0.0,1.0
2011-06-22,27.23,27.59,27.03,27.28,73000,22.6570901882841,22.9566330626059,22.4906774803276,22.6986933652732,87733.6843999447,0.0,1.0
2011-06-23,26.97,27.02,26.45,26.95,71900,22.4407536679406,22.4823568449297,22.0080806272536,22.4241123971449,86411.6699774797,0.0,1.0
2011-06-24,27.16,27.33,26.5,26.97,422100,22.5988457404993,22.7402965422624,22.0496838042427,22.4407536679406,507292.988838584,0.0,1.0
2011-06-27,27.44,27.46,26.9,27.05,104100,22.8318235316385,22.8484648024341,22.3825092201558,22.5073187511232,125110.637616907,0.0,1.0
2011-06-28,27.94,28.1,27.44,27.62,136500,23.2478553015299,23.3809854678951,22.8318235316385,22.9815949687994,164049.971514965,0.0,1.0
2011-06-29,27.9,28.02,27.65,27.97,122400,23.2145727599385,23.3144203847125,23.0065568749929,23.2728172077233,147104.150281551,0.0,1.0
2011-06-30,28.48,28.52,27.73,27.89,112000,23.6971696130125,23.7304521546038,23.0731219581755,23.2062521245407,134605.104832792,0.0,1.0
2011-07-01,29.17,29.28,28.29,28.57,201000,24.2712934554626,24.3628204448387,23.5390775404538,23.772055331593,241568.089923136,0.0,1.0
2011-07-05,29.38,29.53,28.82,29.1,117200,24.446026798817,24.5708363297844,23.9800712165387,24.2130490076778,140854.627557171,0.0,1.0
2011-07-06,29.22,29.55,28.64,29.29,83100,24.3128966324518,24.5874776005801,23.8302997793778,24.3711410802366,99872.1804607588,0.0,1.0
2011-07-07,29.02,29.73,28.85,29.36,107300,24.1464839244952,24.737249037741,24.0050331227322,24.4293855280213,128956.497754987,0.0,1.0
2011-07-08,28.79,28.91,28.3,28.62,71700,23.9551093103452,24.0549569351191,23.5473981758516,23.8136585085821,86171.3037188497,0.0,1.0
2011-07-11,27.82,28.46,27.79,28.39,118800,23.1480076767559,23.6805283422169,23.1230457705624,23.6222838944321,142777.557626211,0.0,1.0
2011-07-12,27.74,27.99,27.5,27.83,96500,23.0814425935733,23.289458478519,22.8817473440254,23.1563283121538,115976.719788968,0.0,1.0
2011-07-13,27.92,28.02,27.65,27.8,100800,23.2312140307342,23.3144203847125,23.0065568749929,23.1313664059603,121144.594349513,0.0,1.0
2011-07-14,27.43,28.12,27.24,28.01,102000,22.8235028962407,23.3976267386907,22.6654108236819,23.3060997493146,122586.791901292,0.0,1.0
2011-07-15,27.45,27.57,27.205,27.47,97700,22.8401441670363,22.9399917918102,22.6362885997895,22.856785437832,117418.917340748,0.0,1.0
2011-07-18,26.58,27.21,26.52,27.12,159200,22.1162488874253,22.6404489174884,22.0663250750384,22.565563198908,191331.541869468,0.0,1.0
2011-07-19,27.51,27.56,26.46,26.73,100000,22.8900679794233,22.9316711564124,22.0164012626514,22.2410584183927,120183.129314993,0.0,1.0
2011-07-20,27.84,27.96,27.2,27.6,74300,23.1646489475516,23.2644965723255,22.6321282820906,22.9649536980037,89296.0650810395,0.0,1.0
2011-07-21,28.36,28.6,27.87,27.89,70400,23.5973219882386,23.7970172377865,23.1896108537451,23.2062521245407,84608.9230377549,0.0,1.0
2011-07-22,28.12,28.52,27.9,28.42,50800,23.3976267386907,23.7304521546038,23.2145727599385,23.6472458006256,61053.0296920164,0.0,1.0
2011-07-25,27.91,28.17,27.72,27.73,56200,23.2228933953364,23.4392299156799,23.0648013227776,23.0731219581755,67542.9186750258,0.0,1.0
2011-07-26,27.28,27.91,27.26,27.91,51600,22.6986933652732,23.2228933953364,22.6820520944776,23.2228933953364,62014.4947265363,0.0,1.0
2011-07-27,26.3,27.1,26.12,27.09,184900,21.8832710962862,22.5489219281123,21.7334996591253,22.5406012927145,222218.606103421,0.0,1.0
2011-07-28,26.0,26.38,25.52,26.09,164500,21.6336520343513,21.9498361794688,21.2342615352556,21.7085377529318,197701.247723163,0.0,1.0
2011-07-29,26.0,26.37,25.62,25.93,128300,21.6336520343513,21.9415155440709,21.3174678892339,21.5754075865665,154194.954911136,0.0,1.0
2011-08-01,26.02,26.49,25.54,26.37,204600,21.650293305147,22.0413631688449,21.2509028060513,21.9415155440709,245894.682578475,0.0,1.0
2011-08-02,25.26,26.13,25.24,25.99,296300,21.0179250149121,21.7418202945231,21.0012837441164,21.6253313989535,356102.612160323,0.0,1.0
2011-08-03,25.95,25.98,24.29,25.44,359400,21.5920488573622,21.6170107635557,20.2108233813228,21.167696452073,431938.166758084,0.0,1.0
2011-08-04,24.55,26.0,24.55,25.75,179500,20.4271599016664,21.6336520343513,20.4271599016664,21.4256361494056,215728.717120411,0.0,1.0
2011-08-05,24.16,24.91,23.5,24.91,244100,20.1026551211511,20.7267027759881,19.5534931848945,20.7267027759881,293367.018657897,0.0,1.0
2011-08-08,22.18,24.17,22.18,23.55,195400,18.4551693123813,20.1109757565489,18.4551693123813,19.5950963618836,234837.834681495,0.0,1.0
2011-08-09,23.24,23.37,21.64,22.71,236900,19.337156664551,19.4453249247227,18.0058550008986,18.8961629884661,284713.833347217,0.0,1.0
2011-08-10,21.68,22.91,21.61,22.71,263000,18.0391375424899,19.0625756964227,17.9808930947051,18.8961629884661,316081.63009843,0.0,1.0
2011-08-11,22.68,23.02,21.65,21.79,201300,18.8712010822726,19.1541026857988,18.0141756362964,18.130664531866,241928.639311081,0.0,1.0
2011-08-12,23.25,23.32,22.32,22.87,144900,19.3454772999488,19.4037217477336,18.5716582079508,19.0292931548313,174145.354377424,0.0,1.0
2011-08-15,23.46,23.859,23.13,23.47,47900,19.5202106433032,19.8522039956765,19.2456296751749,19.528531278701,57567.7189418814,0.0,1.0
2011-08-16,23.15,23.45,22.82,23.19,86400,19.2622709459705,19.5118900079053,18.9876899778422,19.2955534875618,103838.223728154,0.0,1.0
2011-08-17,23.03,23.57,22.74,23.26,76000,19.1624233211966,19.6117376326793,18.9211248946596,19.3537979353466,91339.1782793943,0.0,1.0
2011-08-18,21.74,22.41,21.66,22.39,269700,18.0890613548768,18.6465439265313,18.0224962716942,18.6299026557356,324133.899762536,0.0,1.0
2011-08-19,21.9,22.31,21.34,21.34,180100,18.2221915212421,18.563337572553,17.7562359389637,17.7562359389637,216449.815896302,0.0,1.0
2011-08-22,21.85,22.68,21.74,22.45,148800,18.1805883442529,18.8712010822726,18.0890613548768,18.6798264681226,178832.49642071,0.0,1.0
2011-08-23,23.13,23.22,21.52,21.92,475200,19.2456296751749,19.3205153937553,17.9060073761246,18.2388327920377,571110.230504844,0.0,1.0
2011-08-24,23.19,23.6,22.29,22.69,143200,19.2955534875618,19.6366995388727,18.5466963017574,18.8795217176704,172102.24117907,0.0,1.0
2011-08-25,22.86,23.32,22.68,23.32,133000,19.0209725194335,19.4037217477336,18.8712010822726,19.4037217477336,159843.56198894,0.0,1.0
2011-08-26,23.44,23.49,22.53,22.7,115100,19.5035693725075,19.5451725494966,18.7463915513052,18.8878423530683,138330.781841557,0.0,1.0
2011-08-29,23.7,24.21,23.4,23.75,171000,19.719905892851,20.1442582981402,19.4702868309162,19.7615090698402,205513.151128638,0.0,1.0
2011-08-30,23.62,23.82,23.16,23.56,302000,19.6533408096684,19.8197535176249,19.2705915813683,19.6034169972814,362953.050531278,0.0,1.0
2011-08-31,23.45,23.96,23.25,23.8,178100,19.5118900079053,19.9362424131945,19.3454772999488,19.8031122468293,214046.153310002,0.0,1.0
2011-09-01,23.06,23.76,22.86,23.4,138700,19.1873852273901,19.769829705238,19.0209725194335,19.4702868309162,166694.000359895,0.0,1.0
2011-09-02,22.4,24.76,22.4,22.56,162300,18.6382232911335,20.6018932450207,18.6382232911335,18.7713534574987,195057.218878233,0.0,1.0
2011-09-06,22.44,22.53,21.09,21.7,121400,18.6715058327248,18.7463915513052,17.5482200540181,18.0557788132855,145902.318988401,0.0,1.0
2011-09-07,22.95,23.23,22.73,22.85,296200,19.095858238014,19.3288360291531,18.9128042592618,19.0126518840357,355982.429031008,0.0,1.0
2011-09-08,22.5,23.03,22.38,22.75,215300,18.7214296451117,19.1624233211966,18.6215820203378,18.9294455300574,258754.27741518,0.0,1.0
2011-09-09,21.82,22.52,21.37,22.24,160300,18.1556264380595,18.7380709159074,17.7811978451572,18.5050931247682,192653.556291933,0.0,1.0
2011-09-12,21.93,21.96,21.3231,21.48,229700,18.2471534274356,18.272115333629,17.7421740651414,17.8727248345333,276060.648036538,0.0,1.0
2011-09-13,22.43,22.59,21.99,22.02,222300,18.6631851973269,18.7963153636922,18.2970772398225,18.322039146016,267167.096467229,0.0,1.0
2011-09-14,23.02,23.36,22.26,22.68,145500,19.1541026857988,19.4370042893249,18.5217343955639,18.8712010822726,174866.453153314,0.0,1.0
2011-09-15,23.5,23.64,22.76,23.05,105700,19.5534931848945,19.6699820804641,18.9377661654552,19.1790645919922,127033.567685947,0.0,1.0
2011-09-16,23.51,23.75,23.4,23.69,121000,19.5618138202923,19.7615090698402,19.4702868309162,19.7115852574532,145421.586471141,0.0,1.0
2011-09-19,23.14,23.44,22.55,23.04,87000,19.2539503105727,19.5035693725075,18.7630328221009,19.1707439565944,104559.322504044,0.0,1.0
2011-09-20,22.63,23.63,22.61,23.26,70400,18.8295979052835,19.6616614450662,18.8129566344878,19.3537979353466,84608.9230377548,0.0,1.0
2011-09-21,21.5,22.81,21.47,22.67,93500,17.889366105329,18.9793693424444,17.8644041991355,18.8628804468748,112371.225909518,0.0,1.0
2011-09-22,20.81,21.51,20.51,20.87,192500,17.3152422628789,17.8976867407268,17.0656232009441,17.3651660752659,231352.523931361,0.0,1.0
2011-09-23,21.57,21.9,20.83,20.83,192400,17.9476105531138,18.2221915212421,17.3318835336745,17.3318835336745,231232.340802046,0.0,1.0
2011-09-26,21.96,22.17,21.44,21.75,126700,18.272115333629,18.4468486769834,17.839442292942,18.0973819902747,152272.024842096,0.0,1.0
2011-09-27,23.03,23.28,22.31,22.42,138400,19.1624233211966,19.3704392061423,18.563337572553,18.6548645619291,166333.45097195,0.0,1.0
2011-09-28,22.89,23.42,22.64,22.94,217300,19.045934425627,19.4869281017119,18.8379185406813,19.0875376026161,261157.940001479,0.0,1.0
2011-09-29,22.93,23.74,22.48,23.44,115000,19.0792169672183,19.7531884344423,18.7047883743161,19.5035693725075,138210.598712242,0.0,1.0
2011-09-30,23.01,23.73,22.4,22.53,274900,19.1457820504009,19.7448677990445,18.6382232911335,18.7463915513052,330383.422486915,0.0,1.0
2011-10-03,21.72,23.19,21.7,22.77,283100,18.0724200840812,19.2955534875618,18.0557788132855,18.9460868008531,340238.439090744,0.0,1.0
2011-10-04,23.26,23.27,21.41,21.54,228600,19.3537979353466,19.3621185707444,17.8144803867485,17.9226486469203,274738.633614073,0.0,1.0
2011-10-05,23.83,23.93,23.12,23.27,132100,19.8280741530228,19.911280507001,19.237309039777,19.3621185707444,158761.913825105,0.0,1.0
2011-10-06,23.86,24.16,23.44,23.82,114100,19.8530360592163,20.1026551211511,19.5035693725075,19.8197535176249,137128.950548406,0.0,1.0
2011-10-07,23.84,24.26,23.45,23.89,142700,19.8363947884206,20.1858614751294,19.5118900079053,19.8779979654097,171501.325532495,0.0,1.0
2011-10-10,24.36,24.635,23.96,24.3,131100,20.2690678291076,20.4978853025479,19.9362424131945,20.2191440167207,157560.082531956,0.0,1.0
2011-10-11,24.29,24.51,23.94,24.29,91600,20.2108233813228,20.393877360075,19.9196011423989,20.2108233813228,110087.746452533,0.0,1.0
2011-10-12,24.66,24.89,24.322,24.56,73700,20.5186868910425,20.7100615051925,20.2374494145959,20.4354805370642,88574.9663051494,0.0,1.0
2011-10-13,25.21,25.39,24.32,24.56,152000,20.976321837923,21.1260932750839,20.2357852875163,20.4354805370642,182678.356558789,0.0,1.0
2011-10-14,25.8,26.03,25.17,25.55,136900,21.4672393263948,21.6586139405448,20.9430392963317,21.2592234414491,164530.704032225,0.0,1.0
2011-10-17,25.11,25.58,24.97,25.58,208000,20.8931154839447,21.2841853476426,20.7766265883751,21.2841853476426,249980.908975185,0.0,1.0
2011-10-18,25.57,25.8,24.89,25.15,132300,21.2758647122448,21.4672393263948,20.7100615051925,20.926398025536,159002.280083735,0.0,1.0
2011-10-19,25.93,26.19,25.45,25.58,153900,21.5754075865665,21.7917441069101,21.1760170874708,21.2841853476426,184961.836015774,0.0,1.0
2011-10-20,25.525,26.1,25.22,26.01,116200,21.2384218529545,21.7168583883296,20.9846424733208,21.6419726697492,139652.796264022,0.0,1.0
2011-10-21,25.9,26.07,25.56,25.78,110700,21.5504456803731,21.6918964821361,21.2675440768469,21.4505980555991,133042.724151697,0.0,1.0
2011-10-24,26.54,26.61,25.79,26.01,79700,22.082966345834,22.1412107936188,21.458918690997,21.6419726697492,95785.9540640492,0.0,1.0
2011-10-25,25.88,26.44,25.8,26.31,86600,21.5338044095774,21.9997599918557,21.4672393263948,21.891591731684,104078.589986784,0.0,1.0
2011-10-26,26.33,26.56,25.81,26.24,121600,21.9082330024796,22.0996076166297,21.4755599617926,21.8333472838992,146142.685247031,0.0,1.0
2011-10-27,26.48,27.07,25.17,26.28,297000,22.033042533447,22.5239600219189,20.9430392963317,21.8666298254905,356943.894065529,0.0,1.0
2011-10-28,25.94,26.6,25.86,26.35,172600,21.5837282219644,22.132890158221,21.5171631387817,21.9248742732753,207436.081197677,0.0,1.0
2011-10-31,26.27,26.48,25.47,25.47,147900,21.8583091900927,22.033042533447,21.1926583582665,21.1926583582665,177750.848256874,0.0,1.0
2011-11-01,25.21,26.03,25.1,25.9,322500,20.976321837923,21.6586139405448,20.8847948485469,21.5504456803731,387590.592040851,0.0,1.0
2011-11-02,25.81,25.85,25.33,25.49,107500,21.4755599617926,21.5088425033839,21.0761694626969,21.2092996290621,129196.864013617,0.0,1.0
2011-11-03,26.64,26.71,25.81,26.09,118300,22.1661726998123,22.2244171475971,21.4755599617926,21.7085377529318,142176.641979636,0.0,1.0
2011-11-04,26.41,26.54,26.07,26.41,54500,21.9747980856623,22.082966345834,21.6918964821361,21.9747980856623,65499.8054766709,0.0,1.0
2011-11-07,27.1,27.11,26.32,26.46,245500,22.5489219281123,22.5572425635102,21.8999123670818,22.0164012626514,295049.582468308,0.0,1.0
2011-11-08,27.83,28.29,27.0,28.29,119400,23.1563283121538,23.5390775404538,22.4657155741341,23.5390775404538,143498.656402101,0.0,1.0
2011-11-09,26.72,27.75,26.7,27.21,181700,22.2327377829949,23.0897632289711,22.2160965121993,22.6404489174884,218372.745965342,0.0,1.0
2011-11-10,27.29,27.35,26.9,27.05,109200,22.7070140006711,22.756937813058,22.3825092201558,22.5073187511232,131239.977211972,0.0,1.0
2011-11-11,27.0,27.83,26.96,27.42,123000,22.4657155741341,23.1563283121538,22.4324330325428,22.8151822608428,147825.249057441,0.0,1.0
2011-11-14,26.51,26.89,26.46,26.81,154000,22.0580044396405,22.374188584758,22.0164012626514,22.3076235015753,185082.019145089,0.0,1.0
2011-11-15,26.51,26.6,25.99,26.49,169400,22.0580044396405,22.132890158221,21.6253313989535,22.0413631688449,203590.221059598,0.0,1.0
2011-11-16,26.02,26.56,26.0,26.32,188600,21.650293305147,22.0996076166297,21.6336520343513,21.8999123670818,226665.381888076,0.0,1.0
2011-11-17,26.06,26.28,25.97,26.0,171200,21.6835758467383,21.8666298254905,21.6086901281578,21.6336520343513,205753.517387267,0.0,1.0
2011-11-18,25.97,26.1893,25.92,26.06,107700,21.6086901281578,21.7911616624322,21.5670869511687,21.6835758467383,129437.230272247,0.0,1.0
2011-11-21,25.52,25.82,25.4545,25.54,77300,21.2342615352556,21.4838805971904,21.1797613733998,21.2509028060513,92901.5589604894,0.0,1.0
2011-11-22,25.43,25.68,25.31,25.51,51800,21.1593758166752,21.3673917016208,21.0595281919012,21.2259408998578,62254.8609851661,0.0,1.0
2011-11-23,24.73,25.51,24.68,25.31,145800,20.5769313388272,21.2259408998578,20.5353281618381,21.0595281919012,175227.00254126,0.0,1.0
2011-11-25,24.43,24.84,24.42,24.64,82000,20.3273122768924,20.6684583282033,20.3189916414946,20.5020456202468,98550.1660382941,0.0,1.0
2011-11-28,25.44,25.6,25.1,25.1,131800,21.167696452073,21.3008266184382,20.8847948485469,20.8847948485469,158401.36443716,0.0,1.0
2011-11-29,25.43,25.5,25.13,25.46,122300,21.1593758166752,21.21762026446,20.9097567547403,21.1843377228686,146983.967152236,0.0,1.0
2011-11-30,26.29,26.4,26.01,26.21,294200,21.8749504608883,21.9664774502644,21.6419726697492,21.8083853777057,353578.766444709,0.0,1.0
2011-12-01,26.12,26.4,26.0,26.22,126700,21.7334996591253,21.9664774502644,21.6336520343513,21.8167060131035,152272.024842095,0.0,1.0
2011-12-02,25.89,26.74,25.82,26.42,101500,21.5421250449752,22.2493790537906,21.4838805971904,21.9831187210601,121985.876254718,0.0,1.0
2011-12-05,26.33,26.53,26.08,26.26,133100,21.9082330024796,22.0746457104362,21.7002171175339,21.8499885546948,159963.745118255,0.0,1.0
2011-12-06,26.13,26.31,25.97,26.3,133200,21.7418202945231,21.891591731684,21.6086901281578,21.8832710962862,160083.92824757,0.0,1.0
2011-12-07,26.07,26.2393,25.37,25.99,93400,21.6918964821361,21.8327648394213,21.1094520042882,21.6253313989535,112251.042780203,0.0,1.0
2011-12-08,24.86,25.7,24.84,25.6,82900,20.685099598999,21.3840329724165,20.6684583282033,21.3008266184382,99631.8142021289,0.0,1.0
2011-12-09,25.89,26.09,24.96,24.96,91900,21.5421250449752,21.7085377529318,20.7683059529773,20.7683059529773,110448.295840478,0.0,1.0
2011-12-12,25.35,25.65,25.01,25.65,64300,21.0928107334925,21.3424297954274,20.8099091299664,21.3424297954274,77277.7521495405,0.0,1.0
2011-12-13,24.89,25.75,24.79,25.53,91900,20.7100615051925,21.4256361494056,20.6268551512142,21.2425821706534,110448.295840478,0.0,1.0
2011-12-14,24.45,24.88,24.41,24.72,101000,20.3439535476881,20.7017408697947,20.3106710060968,20.5686107034294,121384.960608142,0.0,1.0
2011-12-15,24.82,25.08,24.59,24.73,132200,20.6518170574077,20.8681535777512,20.4604424432577,20.5769313388272,158882.09695442,0.0,1.0
2011-12-16,24.67,25.19,24.47,25.0,200200,20.5270075264403,20.9596805671273,20.3605948184837,20.8015884945686,240606.624888615,0.0,1.0
2011-12-19,24.19,25.02,24.12,24.84,56700,20.1276170273446,20.8182297653642,20.0693725795598,20.6684583282033,68143.8343216007,0.0,1.0
2011-12-20,25.21,25.26,24.62,24.62,97500,20.976321837923,21.0179250149121,20.4854043494511,20.4854043494511,117178.551082118,0.0,1.0
2011-12-21,25.7,25.74,25.03,25.21,64800,21.3840329724165,21.4173155140078,20.8265504007621,20.976321837923,77878.6677961153,0.0,1.0
2011-12-22,25.95,26.05,25.51,25.82,78000,21.5920488573622,21.6752552113405,21.2259408998578,21.4838805971904,93742.8408656942,0.0,1.0
2011-12-23,25.65,25.98,25.46,25.92,42500,21.3424297954274,21.6170107635557,21.1843377228686,21.5670869511687,51077.8299588718,0.0,1.0
2011-12-27,25.88,26.15,25.54,25.54,24700,21.5338044095774,21.7584615653187,21.2509028060513,21.2509028060513,29685.2329408032,0.0,1.0
2011-12-28,25.4,26.05,25.34,25.96,69300,21.1344139104817,21.6752552113405,21.0844900980947,21.60036949276,83286.9086152898,0.0,1.0
2011-12-29,25.72,25.82,25.38,25.41,56200,21.4006742432122,21.4838805971904,21.117772639686,21.1427345458795,67542.9186750258,0.0,1.0
2011-12-30,25.67,26.09,25.63,25.68,69500,21.359071066223,21.7085377529318,21.3257885246317,21.3673917016208,83527.27487392,0.0,1.0
2012-01-03,26.0,26.34,25.89,26.11,119000,21.6336520343513,21.9165536378775,21.5421250449752,21.7251790237274,143017.923884841,0.0,1.0
2012-01-04,26.44,27.1575,26.11,26.11,394600,21.9997599918557,22.5967655816499,21.7251790237274,21.7251790237274,474242.628276962,0.0,1.0
2012-01-05,26.46,26.53,26.08,26.41,297000,22.0164012626514,22.0746457104362,21.7002171175339,21.9747980856623,356943.894065528,0.0,1.0
2012-01-06,26.63,26.78,26.1,26.37,299400,22.1578520644145,22.2826615953819,21.7168583883296,21.9415155440709,359828.289169087,0.0,1.0
2012-01-09,26.79,26.91,26.45,26.66,178500,22.2909822307797,22.3908298555536,22.0080806272536,22.1828139706079,214526.885827262,0.0,1.0
2012-01-10,26.89,27.12,26.73,27.08,112200,22.374188584758,22.565563198908,22.2410584183927,22.5322806573167,134845.471091422,0.0,1.0
2012-01-11,26.86,26.94,26.67,26.8,180700,22.3492266785645,22.4157917617471,22.1911346060058,22.2993028661775,217170.914672192,0.0,1.0
2012-01-12,27.0,27.13,26.49,27.0,117400,22.4657155741341,22.5738838343058,22.0413631688449,22.4657155741341,141094.993815801,0.0,1.0
2012-01-13,27.14,27.38,26.56,27.0,186400,22.5822044697037,22.7818997192515,22.0996076166297,22.4657155741341,224021.353043146,0.0,1.0
2012-01-17,27.4,27.58,27.03,27.35,153100,22.7985409900472,22.9483124272081,22.4906774803276,22.756937813058,184000.370981254,0.0,1.0
2012-01-18,27.83,27.94,27.27,27.33,114200,23.1563283121538,23.2478553015299,22.6903727298754,22.7402965422624,137249.133677721,0.0,1.0
2012-01-19,28.22,28.26,27.84,27.92,70800,23.480833092669,23.5141156342603,23.1646489475516,23.2312140307342,85089.6555550149,0.0,1.0
2012-01-20,28.51,28.57,28.11,28.25,180300,23.722131519206,23.772055331593,23.3893061032929,23.5057949988625,216690.182154932,0.0,1.0
2012-01-23,28.47,28.75,28.28,28.44,63100,23.6888489776147,23.9218267687539,23.530756905056,23.6638870714212,75835.5545977604,0.0,1.0
2012-01-24,28.73,28.9,28.26,28.3,101500,23.9051854979582,24.0466362997213,23.5141156342603,23.5473981758516,121985.876254718,0.0,1.0
2012-01-25,29.06,29.2025,28.66,28.71,163200,24.1797664660865,24.2983355205056,23.8469410501734,23.8885442271626,196138.867042068,0.0,1.0
2012-01-26,29.33,29.37,29.04,29.15,196000,24.4044236218279,24.4377061634192,24.1631251952909,24.254652184667,235558.933457385,0.0,1.0
2012-01-27,29.45,29.5,29.11,29.21,130700,24.5042712466018,24.5458744235909,24.2213696430757,24.3045759970539,157079.350014695,0.0,1.0
2012-01-30,29.3,29.46,29.04,29.3,111300,24.3794617156344,24.5125918819996,24.1631251952909,24.3794617156344,133763.822927587,0.0,1.0
2012-01-31,29.4,29.78,29.2,29.55,115700,24.4626680696127,24.7788522147301,24.2962553616561,24.5874776005801,139051.880617446,0.0,1.0
2012-02-01,29.8,30.0878,29.46,29.5,246600,24.7954934855258,25.0349613722752,24.5125918819996,24.5458744235909,296371.596890771,0.0,1.0
2012-02-02,29.81,29.91,29.58,29.9,384400,24.8038141209236,24.8870204749019,24.6124395067736,24.878699839504,461983.949086831,0.0,1.0
2012-02-03,30.47,30.71,29.9,30.2,115100,25.3529760571802,25.5526713067281,24.878699839504,25.1283189014389,138330.781841557,0.0,1.0
2012-02-06,30.42,30.6,30.0,30.33,51700,25.3113728801911,25.461144317352,24.9619061934823,25.2364871616106,62134.6778558511,0.0,1.0
2012-02-07,30.44,30.69,30.11,30.28,129900,25.3280141509867,25.5360300359324,25.0534331828584,25.1948839846215,156117.884980176,0.0,1.0
2012-02-08,30.19,30.6693,30.05,30.57,76500,25.119998266041,25.5188063206589,25.0035093704714,25.4361824111585,91940.0939259695,0.0,1.0
2012-02-09,29.39,30.25,29.35,30.25,96200,24.4543474342148,25.169922078428,24.4210648926235,25.169922078428,115616.170401023,0.0,1.0
2012-02-10,28.8,29.23,28.76,29.18,171200,23.963429945743,24.3212172678496,23.9301474041517,24.2796140908605,205753.517387268,0.0,1.0
2012-02-13,28.93,29.48,28.785,29.15,139600,24.0715982059148,24.5292331527953,23.9509489926463,24.254652184667,167775.64852373,0.0,1.0
2012-02-14,29.42,29.47,28.58,28.84,140300,24.4793093404083,24.5209125173974,23.7803759669908,23.9967124873343,168616.930428935,0.0,1.0
2012-02-15,29.81,31.935,29.55,30.29,430100,24.8038141209236,26.5719491429619,24.5874776005801,25.2032046200193,516907.639183783,0.0,1.0
2012-02-16,29.87,30.61,29.56,29.94,292800,24.8537379333105,25.4694649527498,24.5957982359779,24.9119823810953,351896.202634299,0.0,1.0
2012-02-17,30.15,30.41,29.811,29.99,156300,25.0867157244497,25.3030522447932,24.8046461844634,24.9535855580845,187846.231119334,0.0,1.0
2012-02-21,29.89,30.19,29.72,30.19,188000,24.8703792041062,25.119998266041,24.7289284023431,25.119998266041,225944.283112186,0.0,1.0
2012-02-22,29.67,29.97,29.56,29.76,119000,24.687325225354,24.9369442872888,24.5957982359779,24.7622109439344,143017.923884841,0.0,1.0
2012-02-23,29.88,30.16,29.5701,29.82,110800,24.8620585687084,25.0950363598475,24.6042020777297,24.8121347563214,133162.907281012,0.0,1.0
2012-02-24,29.97,30.23,29.9575,29.99,96400,24.9369442872888,25.1532808076323,24.9265434930415,24.9535855580845,115856.536659653,0.0,1.0
2012-02-27,29.91,29.99,29.21,29.72,98100,24.8870204749019,24.9535855580845,24.3045759970539,24.7289284023431,117899.649858008,0.0,1.0
2012-02-28,30.2,30.35,29.67,29.98,151500,25.1283189014389,25.2531284324063,24.687325225354,24.9452649226867,182077.440912214,0.0,1.0
2012-02-29,29.84,30.5,29.75,30.31,156900,24.8287760271171,25.3779379633737,24.7538903085366,25.219845890815,188567.329895223,0.0,1.0
2012-03-01,29.99,30.44,29.97,30.05,147700,24.9535855580845,25.3280141509867,24.9369442872888,25.0035093704714,177510.481998244,0.0,1.0
2012-03-02,29.04,30.26,29.02,30.09,135600,24.1631251952909,25.1782427138258,24.1464839244952,25.0367919120627,162968.32335113,0.0,1.0
2012-03-05,29.41,29.42,28.67,29.01,128100,24.4709887050105,24.4793093404083,23.8552616855713,24.1381632890974,153954.588652505,0.0,1.0
2012-03-06,29.28,29.36,29.07,29.07,138800,24.3628204448387,24.4293855280213,24.1880871014844,24.1880871014844,166814.18348921,0.0,1.0
2012-03-07,29.02,29.32,28.92,29.32,157600,24.1464839244952,24.39610298643,24.0632775705169,24.39610298643,189408.611800429,0.0,1.0
2012-03-08,29.51,29.51,28.85,29.23,76900,24.5541950589888,24.5541950589888,24.0050331227322,24.3212172678496,92420.8264432292,0.0,1.0
2012-03-09,29.74,30.0,29.22,29.47,105400,24.7455696731388,24.9619061934823,24.3128966324518,24.5209125173974,126673.018298002,0.0,1.0
2012-03-12,29.35,29.895,29.18,29.86,88800,24.4210648926235,24.8745395218051,24.2796140908605,24.8454172979127,106722.618831714,0.0,1.0
2012-03-13,29.29,29.42,29.08,29.33,205400,24.495950611204,24.6046728228618,24.3203224231414,24.5294035994064,245598.388708716,0.15,1.0
2012-03-14,29.39,29.52,29.17,29.17,103300,24.57958308171,24.6883052933677,24.3955916465968,24.3955916465968,123516.619053605,0.0,1.0
2012-03-15,29.4,29.66,29.21,29.47,164300,24.5879463287606,24.8053907520761,24.4290446347992,24.6464890581147,196454.796810331,0.0,1.0
2012-03-16,29.41,29.72,29.25,29.52,133000,24.5963095758112,24.8555702343797,24.4624976230016,24.6883052933677,159029.141666306,0.0,1.0
2012-03-19,29.78,29.93,29.35,29.37,141500,24.9057497166833,25.0311984224423,24.5461300935076,24.5628565876088,169192.658238965,0.0,1.0
2012-03-20,29.57,29.75,29.48,29.54,93400,24.7301215286207,24.8806599755315,24.6548523051653,24.7050317874689,111679.111516038,0.0,1.0
2012-03-21,29.68,29.88,29.51,29.56,176200,24.8221172461773,24.9893821871893,24.6799420463171,24.7217582815701,210683.720012054,0.0,1.0
2012-03-22,29.66,29.71,29.25,29.52,83700,24.8053907520761,24.8472069873291,24.4624976230016,24.6883052933677,100080.745544886,0.0,1.0
2012-03-23,29.62,29.79,29.35,29.65,118700,24.7719377638737,24.9141129637339,24.5461300935076,24.7970275050255,141930.519667598,0.0,1.0
2012-03-26,30.39,30.66,29.88,30.02,114100,25.4159077867698,25.641715457136,24.9893821871893,25.1064676458977,136430.263640042,0.0,1.0
2012-03-27,30.38,30.56,30.15,30.37,84700,25.4075445397192,25.55808298663,25.2151898575555,25.3991812926686,101276.453376964,0.0,1.0
2012-03-28,30.2,30.69,30.08,30.34,80400,25.2570060928085,25.6668051982878,25.1566471282013,25.3740915515168,96134.9096990302,0.0,1.0
2012-03-29,30.11,30.25,29.68,29.99,74300,25.1817368693531,25.2988223280615,24.8221172461773,25.0813779047459,88841.0919233575,0.0,1.0
2012-03-30,29.87,30.34,29.87,30.34,119700,24.9810189401387,25.3740915515168,24.9810189401387,25.3740915515168,143126.227499676,0.0,1.0
2012-04-02,30.3,30.3,29.66,29.72,133200,25.3406385633144,25.3406385633144,24.8053907520761,24.8555702343797,159268.283232722,0.0,1.0
2012-04-03,30.42,30.46,29.96,30.35,162000,25.4409975279216,25.474450516124,25.0562881635941,25.3824547985674,193704.668796554,0.0,1.0
2012-04-04,30.11,30.21,30.0,30.13,157400,25.1817368693531,25.2653693398591,25.0897411517965,25.1984633634543,188204.412768997,0.0,1.0
2012-04-05,30.21,30.45,29.93,29.93,126300,25.2653693398591,25.4660872690734,25.0311984224423,25.0311984224423,151017.899191387,0.0,1.0
2012-04-09,29.64,29.82,29.38,29.77,161100,24.7886642579749,24.9392027048857,24.5712198346594,24.8973864696327,192628.531747684,0.0,1.0
2012-04-10,28.82,29.63,28.79,29.63,166600,24.1028779998258,24.7803010109243,24.077788258674,24.7803010109243,199204.92482411,0.0,1.0
2012-04-11,28.92,29.15,28.72,29.04,164500,24.1865104703318,24.3788651524956,24.0192455293198,24.286869434939,196693.938376747,0.0,1.0
2012-04-12,29.24,29.3,28.78,28.8,143400,24.454134375951,24.5043138582546,24.0694250116234,24.0861515057246,171464.503119912,0.0,1.0
2012-04-13,28.65,29.22,28.52,29.17,150900,23.9607027999656,24.4374078818498,23.8519805883079,24.3955916465968,180432.311860494,0.0,1.0
2012-04-16,28.68,28.98,28.52,28.67,114300,23.9857925411174,24.2366899526354,23.8519805883079,23.9774292940668,136669.405206458,0.0,1.0
2012-04-17,29.51,29.72,28.79,28.79,162800,24.6799420463171,24.8555702343797,24.077788258674,24.077788258674,194661.235062216,0.0,1.0
2012-04-18,29.3,29.58,29.04,29.34,93300,24.5043138582546,24.7384847756713,24.286869434939,24.537766846457,111559.54073283,0.0,1.0
2012-04-19,29.21,29.43,28.91,29.36,123300,24.4290446347992,24.6130360699123,24.1781472232812,24.5544933405582,147430.775695155,0.0,1.0
2012-04-20,29.5,29.8741,29.28,29.87,103200,24.6715787992665,24.9844478714294,24.4875873641534,24.9810189401387,123397.048270397,0.0,1.0
2012-04-23,29.13,29.3,28.76,29.24,83900,24.3621386583944,24.5043138582546,24.0526985175222,24.454134375951,100319.887111301,0.0,1.0
2012-04-24,29.44,29.58,28.8519,29.07,92500,24.621399316963,24.7384847756713,24.1295567579172,24.3119591760908,110602.974467168,0.0,1.0
2012-04-25,29.76,30.17,29.56,29.79,157100,24.8890232225821,25.2319163516567,24.7217582815701,24.9141129637339,187845.700419374,0.0,1.0
2012-04-26,28.8,28.97,28.12,28.97,121600,24.0861515057246,24.2283267055848,23.5174507062839,24.2283267055848,145398.072380623,0.0,1.0
2012-04-27,29.13,29.19,28.59,28.96,129900,24.3621386583944,24.412318140698,23.910523317662,24.2199634585342,155322.447386866,0.0,1.0
2012-04-30,28.59,29.08,28.5,29.04,143000,23.910523317662,24.3203224231414,23.8352540942067,24.286869434939,170986.219987082,0.0,1.0
2012-05-01,28.42,28.96,28.39,28.57,205000,23.7683481178019,24.2199634585342,23.7432583766501,23.8937968235609,245120.105575885,0.0,1.0
2012-05-02,28.81,28.89,28.13,28.13,145500,24.0945147527752,24.16142072918,23.5258139533345,23.5258139533345,173975.489567275,0.0,1.0
2012-05-03,28.35,28.87,28.3,28.87,268700,23.7098053884477,24.1446942350788,23.6679891531947,24.1446942350788,321286.694479222,0.0,1.0
2012-05-04,27.8,28.21,27.8,28.2,108000,23.2498268006647,23.5927199297393,23.2498268006647,23.5843566826887,129136.445864369,0.0,1.0
2012-05-07,28.09,28.22,27.66,27.84,54000,23.4923609651321,23.6010831767899,23.1327413419564,23.2832797888671,64568.2229321846,0.0,1.0
2012-05-08,27.94,28.19,27.75,27.9,63900,23.3669122593731,23.5759934356381,23.2080105654117,23.3334592711707,76405.7304697518,0.0,1.0
2012-05-09,27.52,28.17,25.75,27.62,87000,23.015655883248,23.5592669415369,21.535361155292,23.099288353754,104026.581390742,0.0,1.0
2012-05-10,27.87,28.14,27.59,27.66,76000,23.3083695300189,23.5341772003851,23.0741986126022,23.1327413419564,90873.7952378895,0.0,1.0
2012-05-11,27.51,27.77,27.36,27.62,51200,23.0072926361974,23.2247370595129,22.8818439304384,23.099288353754,61220.2410023675,0.0,1.0
2012-05-14,28.01,28.36,27.21,27.54,208600,23.4254549887273,23.7181686354983,22.7563952246794,23.0323823773492,249424.653771365,0.0,1.0
2012-05-15,28.16,28.36,27.88,27.94,74000,23.5509036944863,23.7181686354983,23.3167327770695,23.3669122593731,88482.3795737344,0.0,1.0
2012-05-16,27.8,28.3,27.74,28.19,39300,23.2498268006647,23.6679891531947,23.1996473183611,23.5759934356381,46991.3178006455,0.0,1.0
2012-05-17,27.24,27.89,27.23,27.89,75600,22.7814849658312,23.3250960241201,22.7731217187806,23.3250960241201,90395.5121050584,0.0,1.0
2012-05-18,26.96,27.34,26.83,27.18,148500,22.5473140484144,22.8651174363372,22.4385918367567,22.7313054835276,177562.613063508,0.0,1.0
2012-05-21,27.73,27.75,26.94,27.07,91600,23.1912840713105,23.2080105654117,22.5305875543132,22.639309765971,109526.837418298,0.0,1.0
2012-05-22,27.38,27.96,27.19,27.68,116000,22.8985704245396,23.3836387534743,22.7396687305782,23.1494678360576,138702.108520989,0.0,1.0
2012-05-23,27.3,27.4,26.97,27.07,136000,22.8316644481348,22.9152969186408,22.555677295465,22.639309765971,162616.265162539,0.0,1.0
2012-05-24,27.33,27.48,27.0,27.27,175800,22.8567541892866,22.9822028950456,22.5807670366168,22.806574706983,210205.436879223,0.0,1.0
2012-05-25,27.23,27.42,27.18,27.36,63500,22.7731217187806,22.932023412742,22.7313054835276,22.8818439304384,75927.4473369207,0.0,1.0
2012-05-29,27.21,27.54,26.99,27.34,65600,22.7563952246794,23.0323823773492,22.5724037895662,22.8651174363372,78438.4337842835,0.0,1.0
2012-05-30,26.86,27.16,26.83,26.84,219100,22.4636815779084,22.7145789894264,22.4385918367567,22.4469550838073,261979.586008179,0.0,1.0
2012-05-31,26.79,26.95,26.58,26.94,122200,22.4051388485543,22.5389508013638,22.2295106604917,22.5305875543132,146115.497079869,0.0,1.0
2012-06-01,26.09,26.58,26.07,26.22,166800,21.8197115550123,22.2295106604917,21.8029850609111,21.9284337666701,199444.066390526,0.0,1.0
2012-06-04,26.03,26.28,25.86,26.13,83800,21.7695320727087,21.9786132489737,21.6273568728486,21.8531645432147,100200.316328094,0.0,1.0
2012-06-05,26.16,26.2,25.86,25.86,95800,21.8782542843665,21.9117072725689,21.6273568728486,21.6273568728486,114548.810313024,0.0,1.0
2012-06-06,26.85,26.86,26.17,26.24,84200,22.4553183308579,22.4636815779084,21.8866175314171,21.9451602607713,100678.599460925,0.0,1.0
2012-06-07,27.3,27.59,27.0,27.2,125900,22.8316644481348,23.0741986126022,22.5807670366168,22.7480319776288,150539.616058556,0.0,1.0
2012-06-08,27.3,27.46,27.03,27.23,65500,22.8316644481348,22.9654764009444,22.6058567777686,22.7731217187806,78318.8630010757,0.0,1.0
2012-06-11,26.71,27.58,26.71,27.58,100700,22.3382328721495,23.0658353655516,22.3382328721495,23.0658353655516,120407.778690203,0.0,1.0
2012-06-12,26.81,26.89,26.44,26.89,100000,22.4218653426555,22.4887713190602,22.1124252017833,22.4887713190602,119570.783207749,0.0,1.0
2012-06-13,26.58,27.04,26.5,26.65,67200,22.3549593662507,22.7418397766523,22.2876758166156,22.4138324721813,79900.6596583929,0.15,1.0
2012-06-14,27.02,27.12,26.51,26.61,73600,22.7250188892435,22.8091233262874,22.29608626032,22.3801906973638,87510.2462925258,0.0,1.0
2012-06-15,27.15,27.25,26.8,26.9,156400,22.8343546574005,22.9184590944443,22.5399891277471,22.6240935647909,185959.273371617,0.0,1.0
2012-06-18,27.2,27.29,26.85,26.96,111600,22.8764068759224,22.9521008692619,22.582041346269,22.6745562270172,132692.166932689,0.0,1.0
2012-06-19,27.96,28.23,27.29,27.29,194800,23.5156005974556,23.7426825774739,22.9521008692619,22.9521008692619,231616.793176413,0.0,1.0
2012-06-20,27.69,27.86,27.51,27.86,117600,23.2885186174372,23.4314961604117,23.1371306307583,23.4314961604117,139826.154402188,0.0,1.0
2012-06-21,26.84,27.9,26.8,27.61,108400,22.5736309025646,23.4651379352293,22.5399891277471,23.2212350678021,128887.373615622,0.0,1.0
2012-06-22,27.32,27.43,26.905,27.05,115600,22.977332200375,23.0698470811232,22.6282987866431,22.7502502203567,137448.158579021,0.0,1.0
2012-06-25,26.72,27.22,26.72,26.95,125200,22.472705578112,22.8932277633312,22.472705578112,22.6661457833128,148862.538530221,0.0,1.0
2012-06-26,26.38,26.89,26.33,26.77,149600,22.186750492163,22.6156831210865,22.1446982736411,22.5147577966339,177874.087572851,0.0,1.0
2012-06-27,26.86,26.93,26.28,26.43,98900,22.5904517899734,22.6493248959041,22.1026460551192,22.2288027106849,117591.893455581,0.0,1.0
2012-06-28,26.92,26.97,26.46,26.69,76200,22.6409144521997,22.6829666707216,22.2540340417981,22.4474742469989,90601.6408626421,0.0,1.0
2012-06-29,27.67,27.72,27.26,27.45,99000,23.2716977300284,23.3137499485504,22.9268695381487,23.086667968532,117710.79324674,0.0,1.0
2012-07-02,27.97,27.98,27.49,27.81,98500,23.5240110411599,23.5324214848643,23.1203097433495,23.3894439418898,117116.294290948,0.0,1.0
2012-07-03,28.22,28.31,27.92,28.05,28700,23.7342721337695,23.809966127109,23.481958822638,23.591294590795,34124.2400624387,0.0,1.0
2012-07-05,28.09,28.34,27.76,28.14,49300,23.6249363656125,23.8351974582221,23.3473917233679,23.6669885841345,58617.5970410533,0.0,1.0
2012-07-06,28.05,28.12,27.75,27.78,116400,23.591294590795,23.6501676967257,23.3389812796635,23.3642126107767,138399.356908288,0.0,1.0
2012-07-09,28.17,28.23,27.86,27.95,102800,23.6922199152476,23.7426825774739,23.4314961604117,23.5071901537512,122228.985310756,0.0,1.0
2012-07-10,28.14,28.35,27.89,28.35,76900,23.6669885841345,23.8436079019265,23.4567274915249,23.8436079019265,91433.9394007502,0.0,1.0
2012-07-11,28.31,28.37,27.98,28.23,61500,23.809966127109,23.8604287893353,23.5324214848643,23.7426825774739,73123.3715623685,0.0,1.0
2012-07-12,28.16,28.22,27.65,28.06,60000,23.6838094715432,23.7342721337695,23.2548768426197,23.5997050344994,71339.8746949938,0.0,1.0
2012-07-13,28.56,28.79,28.195,28.21,50000,24.0202272197185,24.2136674249194,23.7132460245086,23.7258616900651,59449.8955791616,0.0,1.0
2012-07-16,28.26,28.48,28.09,28.48,47800,23.7679139085871,23.9529436700835,23.6249363656125,23.9529436700835,56834.1001736783,0.0,1.0
2012-07-17,28.57,28.65,27.99,28.34,56100,24.0286376634229,24.095921213058,23.5408319285687,23.8351974582221,66702.7828398193,0.0,1.0
2012-07-18,28.65,29.07,28.37,28.58,55800,24.095921213058,24.4491598486421,23.8604287893353,24.0370481071273,66346.0834663442,0.0,1.0
2012-07-19,28.75,28.76,28.17,28.71,64200,24.1800256501018,24.1884360938062,23.6922199152476,24.1463838752843,76333.6659236434,0.0,1.0
2012-07-20,28.48,28.56,28.08,28.54,135200,23.9529436700835,24.0202272197185,23.6165259219081,24.0034063323098,160752.517646053,0.0,1.0
2012-07-23,27.65,28.158,27.65,28.03,83000,23.2548768426197,23.6821273828023,23.2548768426197,23.5744737033862,98686.8266614079,0.0,1.0
2012-07-24,26.9,27.84,26.87,27.84,48500,22.6240935647909,23.414675273003,22.5988622336778,23.414675273003,57666.3987117867,0.0,1.0
2012-07-25,27.11,27.65,26.91,27.21,98500,22.800712882583,23.2548768426197,22.6325040084953,22.8848173196268,117116.294290948,0.0,1.0
2012-07-26,25.85,26.45,24.78,24.78,272200,21.7409969758307,22.2456235980937,20.8410794994617,20.8410794994617,323645.231532955,0.0,1.0
2012-07-27,27.0,27.03,25.79,25.79,110900,22.7081980018348,22.7334293329479,21.6905343136044,21.6905343136044,131859.86839458,0.0,1.0
2012-07-30,27.62,27.67,27.13,27.13,103000,23.2296455115065,23.2716977300284,22.8175337699917,22.8175337699917,122466.784893073,0.0,1.0
2012-07-31,27.44,27.949,27.39,27.53,87600,23.0782575248276,23.5063491093807,23.0362053063057,23.1539515181671,104156.217054691,0.0,1.0
2012-08-01,26.88,27.77,26.83,27.52,84800,22.6072726773822,23.3558021670723,22.5652204588602,23.1455410744627,100827.022902258,0.0,1.0
2012-08-02,26.18,26.83,25.94,26.69,99100,22.0185416180753,22.5652204588602,21.8166909691701,22.4474742469989,117829.693037898,0.0,1.0
2012-08-03,26.94,27.51,26.42,26.42,105300,22.6577353396085,23.1371306307583,22.2203922669805,22.2203922669805,125201.480089714,0.0,1.0
2012-08-06,27.15,27.37,26.79,26.94,54400,22.8343546574005,23.0193844188969,22.5315786840427,22.6577353396085,64681.4863901277,0.0,1.0
2012-08-07,27.03,27.43,26.97,27.25,99400,22.7334293329479,23.0698470811232,22.6829666707216,22.9184590944443,118186.392411373,0.0,1.0
2012-08-08,26.92,27.18,26.5101,26.91,91600,22.6409144521997,22.8595859885137,22.296170364757,22.6325040084953,108912.208701024,0.0,1.0
2012-08-09,26.92,27.17,26.81,26.97,45100,22.6409144521997,22.8511755448093,22.5483995714515,22.6829666707216,53623.8058124037,0.0,1.0
2012-08-10,26.59,26.95,26.51,26.95,53900,22.363369809955,22.6661457833128,22.29608626032,22.6661457833128,64086.9874343362,0.0,1.0
2012-08-13,26.9,27.02,26.34,26.61,44900,22.6240935647909,22.7250188892435,22.1531087173455,22.3801906973638,53386.0062300871,0.0,1.0
2012-08-14,26.57,27.15,25.07,27.15,72100,22.3465489225463,22.8343546574005,21.0849823668888,22.8343546574005,85726.7494251508,0.0,1.0
2012-08-15,27.02,27.04,26.46,26.46,50600,22.7250188892435,22.7418397766523,22.2540340417981,22.2540340417981,60163.2943261115,0.0,1.0
2012-08-16,27.09,27.24,26.8,27.03,54000,22.7838919951742,22.91004865074,22.5399891277471,22.7334293329479,64205.8872254944,0.0,1.0
2012-08-17,27.43,27.45,26.84,26.99,44500,23.0698470811232,23.086667968532,22.5736309025646,22.6997875581304,52910.4070654538,0.0,1.0
2012-08-20,27.4,27.45,27.0701,27.29,93000,23.0446157500101,23.086667968532,22.7671552122025,22.9521008692619,110576.80577724,0.0,1.0
2012-08-21,27.51,27.74,27.4,27.6,47400,23.1371306307583,23.3305708359591,23.0446157500101,23.2128246240978,56358.5010090451,0.0,1.0
2012-08-22,26.83,27.39,26.73,27.39,37600,22.5652204588602,23.0362053063057,22.4811160218164,23.0362053063057,44706.3214755295,0.0,1.0
2012-08-23,26.58,26.91,26.5,26.87,25900,22.3549593662507,22.6325040084953,22.2876758166156,22.5988622336778,30795.0459100056,0.0,1.0
2012-08-24,26.79,26.96,26.53,26.53,30700,22.5315786840427,22.6745562270172,22.3129071477288,22.3129071477288,36502.2358856052,0.0,1.0
2012-08-27,26.73,26.93,26.53,26.86,60700,22.4811160218164,22.6493248959041,22.3129071477288,22.5904517899734,72172.1732331021,0.0,1.0
2012-08-28,27.05,27.12,26.45,26.65,35000,22.7502502203567,22.8091233262874,22.2456235980937,22.4138324721813,41614.926905413,0.0,1.0
2012-08-29,27.42,27.5,26.87,27.12,58100,23.0614366374189,23.1287201870539,22.5988622336778,22.8091233262874,69080.7786629855,0.0,1.0
2012-08-30,27.11,27.35,27.1,27.3,17600,22.800712882583,23.0025635314882,22.7923024388786,22.9605113129663,20926.3632438648,0.0,1.0
2012-08-31,27.02,27.4,27.01,27.4,43500,22.7250188892435,23.0446157500101,22.7166084455391,23.0446157500101,51721.4091538705,0.0,1.0
2012-09-04,27.56,27.65,26.87,27.03,59200,23.1791828492802,23.2548768426197,22.5988622336778,22.7334293329479,70388.6763657273,0.0,1.0
2012-09-05,27.5,27.69,27.31,27.69,51800,23.1287201870539,23.2885186174372,22.9689217566706,23.2885186174372,61590.0918200114,0.0,1.0
2012-09-06,27.48,27.67,27.41,27.56,99700,23.1118992996452,23.2716977300284,23.0530261937145,23.1791828492802,118543.091784848,0.0,1.0
2012-09-07,27.51,27.55,27.4,27.5,58000,23.1371306307583,23.1707724055758,23.0446157500101,23.1287201870539,68961.8788718273,0.0,1.0
2012-09-10,27.54,27.59,27.29,27.5,64900,23.1623619618715,23.2044141803934,22.9521008692619,23.1287201870539,77165.9644617515,0.0,1.0
2012-09-11,27.57,27.57,27.45,27.5,86400,23.1875932929846,23.1875932929846,23.086667968532,23.1287201870539,102729.419560791,0.0,1.0
2012-09-12,27.56,27.56,27.24,27.53,113400,23.305339504846,23.305339504846,23.0347404975328,23.2799708479104,134102.487515796,0.15,1.0
2012-09-13,27.56,27.75,27.47,27.6,235100,23.305339504846,23.4660076654382,23.2292335340391,23.3391643807601,278020.236463524,0.0,1.0
2012-09-14,28.34,28.4,27.44,27.72,255200,23.9649245851718,24.015661899043,23.2038648771035,23.4406390085026,301789.724991457,0.0,1.0
2012-09-17,28.59,28.61,27.06,28.13,41600,24.1763300596352,24.1932424975923,22.8825285559192,23.7873439866225,49194.5633214914,0.0,1.0
2012-09-18,29.25,29.27,28.44,28.44,72200,24.7344405122186,24.7513529501757,24.0494867749572,24.0494867749572,85380.9488416269,0.0,1.0
2012-09-19,28.35,29.4999,28.3,29.27,89500,23.9733808041503,24.9457614244922,23.9310997092577,24.7513529501757,105839.264838305,0.0,1.0
2012-09-20,28.22,28.36,28.12,28.27,88700,23.8634499574294,23.9818370231289,23.778887767644,23.905731052322,104893.215543661,0.0,1.0
2012-09-21,28.38,28.62,28.23,28.6,182500,23.9987494610859,24.2016987165708,23.8719061764079,24.1847862786137,215817.495340678,0.0,1.0
2012-09-24,28.65,28.67,28.23,28.3,228400,24.2270673735064,24.2439798114635,23.8719061764079,23.9310997092577,270097.073620881,0.0,1.0
2012-09-25,28.29,28.87,28.27,28.84,100100,23.9226434902791,24.4131041910342,23.905731052322,24.3877355340986,118374.417992339,0.0,1.0
2012-09-26,28.09,28.6599,28.01,28.6599,63300,23.7535191107084,24.2354390302952,23.6858693588801,24.2354390302952,74856.1504387116,0.0,1.0
2012-09-27,28.62,28.68,27.99,28.15,42500,24.2016987165708,24.252436030442,23.668956920923,23.8042564245796,50258.868777966,0.0,1.0
2012-09-28,28.5,28.6,28.27,28.44,84800,24.1002240888284,24.1847862786137,23.905731052322,24.0494867749572,100281.225232271,0.0,1.0
2012-10-01,28.83,28.94,28.49,28.64,55200,24.3792793151201,24.472297723884,24.0917678698498,24.2186111545279,65277.4013304404,0.0,1.0
2012-10-02,29.03,29.22,28.71,28.93,66400,24.5484036946908,24.709071855283,24.2778046873776,24.4638415049054,78522.0914554574,0.0,1.0
2012-10-03,29.2,29.4,28.91,29.03,39400,24.6921594173259,24.8612837968966,24.4469290669484,24.5484036946908,46592.9277612202,0.0,1.0
2012-10-04,29.33,29.44,29.03,29.28,62900,24.8020902640469,24.8951086728108,24.5484036946908,24.7598091691542,74383.1257913896,0.0,1.0
2012-10-05,28.72,29.58,28.47,29.37,93200,24.2862609063562,25.0134957385103,24.0748554318928,24.835915139961,110214.742826034,0.0,1.0
2012-10-08,28.57,28.83,28.46,28.54,46600,24.1594176216781,24.3792793151201,24.0663992129142,24.1340489647425,55107.3714130169,0.0,1.0
2012-10-09,27.71,28.51,27.54,28.51,68600,23.432182789524,24.1086803078069,23.2884270668889,24.1086803078069,81123.7270157287,0.0,1.0
2012-10-10,27.96,27.98,27.43,27.83,155200,23.6435882639874,23.6605007019445,23.195408658125,23.5336574172665,183533.563160949,0.0,1.0
2012-10-11,28.32,28.41,28.15,28.23,262800,23.9480121472147,24.0241181180216,23.8042564245796,23.8719061764079,310777.193290576,0.0,1.0
2012-10-12,28.37,28.68,28.25,28.42,65100,23.9902932421074,24.252436030442,23.888818614365,24.0325743370001,76984.7613516609,0.0,1.0
2012-10-15,28.61,28.62,28.18,28.36,82300,24.1932424975923,24.2016987165708,23.8296250815152,23.9818370231289,97324.8211865081,0.0,1.0
2012-10-16,28.72,28.92,28.58,28.81,50600,24.2862609063562,24.4553852859269,24.1678738406567,24.362366877163,59837.6178862371,0.0,1.0
2012-10-17,28.71,28.76,28.47,28.73,46300,24.2778046873776,24.3200857822703,24.0748554318928,24.2947171253347,54752.6029275254,0.0,1.0
2012-10-18,28.17,28.71,28.12,28.71,148500,23.8211688625367,24.2778046873776,23.778887767644,24.2778046873776,175610.400318304,0.0,1.0
2012-10-19,27.35,28.05,27.31,27.93,66200,23.1277589062967,23.7196942347943,23.0939340303826,23.6182196070518,78285.5791317964,0.0,1.0
2012-10-22,27.31,27.53,27.16,27.32,60500,23.0939340303826,23.2799708479104,22.9670907457045,23.1023902493611,71544.9779074573,0.0,1.0
2012-10-23,27.29,27.36,26.95,27.15,56700,23.0770215924255,23.1362151252752,22.7895101471553,22.958634526726,67051.2437578981,0.0,1.0
2012-10-24,27.25,27.46,27.11,27.46,30200,23.0431967165113,23.2207773150606,22.9248096508118,23.2207773150606,35713.3608728135,0.0,1.0
2012-10-25,26.93,27.86,26.87,27.39,43900,22.7725977091982,23.5590260742021,22.721860395327,23.1615837822109,51914.455043593,0.0,1.0
2012-10-26,27.33,27.47,26.57,27.01,101100,23.1108464683396,23.2292335340391,22.4681738259709,22.8402474610265,119556.979610644,0.0,1.0
2012-10-31,27.6892,28.35,27.19,27.27,77100,23.4145938540487,23.9733808041503,22.9924594026401,23.0601091544684,91175.5007713216,0.0,1.0
2012-11-01,27.27,27.82,27.07,27.72,79600,23.0601091544684,23.5252011982879,22.8909847748977,23.4406390085026,94131.9048170846,0.0,1.0
2012-11-02,26.98,27.58,26.84,27.44,79000,22.8148788040909,23.322251942803,22.6964917383914,23.2038648771035,93422.3678461013,0.0,1.0
2012-11-05,27.31,27.5,26.42,27.03,82200,23.0939340303826,23.2546021909748,22.3413305412928,22.8571598989836,97206.5650246776,0.0,1.0
2012-11-06,27.41,27.63,27.2877,27.33,97800,23.1784962201679,23.3645330376957,23.0750766620604,23.1108464683396,115654.526270237,0.0,1.0
2012-11-07,26.8,27.16,26.6,27.16,69900,22.6626668624772,22.9670907457045,22.4935424829065,22.9670907457045,82661.0571195253,0.0,1.0
2012-11-08,26.64,26.96,26.55,26.84,79900,22.5273673588206,22.7979663661338,22.4512613880138,22.6964917383914,94486.6733025762,0.0,1.0
2012-11-09,26.86,27.18,26.48,26.48,50600,22.7134041763484,22.9840031836616,22.3920678551641,22.3920678551641,59837.6178862372,0.0,1.0
2012-11-12,27.06,27.23,26.13,26.9,39400,22.8825285559192,23.0262842785543,22.0961001909153,22.7472290522626,46592.9277612201,0.0,1.0
2012-11-13,26.58,27.2699,26.55,26.84,43400,22.4766300449494,23.0600245922786,22.4512613880138,22.6964917383914,51323.1742344406,0.0,1.0
2012-11-14,25.98,26.71,25.9,26.71,52700,21.9692569062372,22.5865608916704,21.9016071544089,22.5865608916704,62320.9972846779,0.0,1.0
2012-11-15,25.71,26.36,25.39,25.94,119600,21.7409389938168,22.2905932274216,21.4703399865036,21.9354320303231,141434.369549287,0.0,1.0
2012-11-16,26.02,26.15,25.64,25.8,65200,22.0030817821514,22.1130126288724,21.681745460967,21.8170449646236,77103.0175134913,0.0,1.0
2012-11-19,26.55,26.55,26.06,26.28,64500,22.4512613880138,22.4512613880138,22.0369066580655,22.2229434755933,76275.2243806778,0.0,1.0
2012-11-20,26.48,26.49,26.22,26.42,22000,22.3920678551641,22.4005240741426,22.1722061617221,22.3413305412928,26016.3556027117,0.0,1.0
2012-11-21,26.54,26.57,26.28,26.48,231100,22.4428051690353,22.4681738259709,22.2229434755933,22.3920678551641,273289.989990304,0.0,1.0
2012-11-23,26.75,26.75,26.62,26.67,43000,22.6203857675845,22.6203857675845,22.5104549208636,22.5527360157562,50850.1495871186,0.0,1.0
2012-11-26,27.18,27.19,26.4734,26.77,72400,22.9840031836616,22.9924594026401,22.3864867506382,22.6372982055416,85617.4611652879,0.0,1.0
2012-11-27,27.01,27.18,26.81,27.09,91800,22.8402474610265,22.9840031836616,22.6711230814558,22.9078972128548,108559.156560406,0.0,1.0
2012-11-28,27.33,27.35,26.61,26.82,82200,23.1108464683396,23.1277589062967,22.501998701885,22.6795793004343,97206.5650246779,0.0,1.0
2012-11-29,27.66,27.95,27.46,27.55,54300,23.3899016946313,23.6351320450089,23.2207773150606,23.2968832858674,64213.095873966,0.0,1.0
2012-11-30,27.63,27.9576,27.42,27.78,90600,23.3645330376957,23.6415587714326,23.1869524391465,23.4913763223738,107140.08261844,0.0,1.0
2012-12-03,27.4,27.96,27.35,27.87,98100,23.1700400011894,23.6435882639874,23.1277589062967,23.5674822931806,116009.294755728,0.0,1.0
2012-12-04,27.99,28.0,27.38,27.38,97200,23.668956920923,23.6774131399016,23.1531275632323,23.1531275632323,114944.989299254,0.0,1.0
2012-12-05,27.6329,28.11,27.54,28.05,146700,23.3669853411995,23.7704315486655,23.2884270668889,23.7196942347943,173481.789405355,0.0,1.0
2012-12-06,27.57,27.62,27.4,27.53,44900,23.3137957238245,23.3560768187172,23.1700400011894,23.2799708479104,53097.0166618982,0.0,1.0
2012-12-07,27.65,27.79,27.4,27.77,57100,23.3814454756528,23.4998325413523,23.1700400011894,23.4829201033952,67524.2684052202,0.0,1.0
2012-12-10,27.8,27.91,27.55,27.57,67600,23.5082887603308,23.6013071690947,23.2968832858674,23.3137957238245,79941.1653974237,0.0,1.0
2012-12-11,28.02,28.1,27.615,28.05,106600,23.6943255778586,23.7619753296869,23.3518487092279,23.7196942347943,126061.068511322,0.0,1.0
2012-12-12,27.71,28.1,27.6401,28.1,55500,23.432182789524,23.7619753296869,23.373073818864,23.7619753296869,65632.1698159321,0.0,1.0
2012-12-13,27.26,27.64,27.11,27.64,53000,23.1784962201679,23.5016007162671,23.0509549717077,23.5016007162671,62332.7754430798,0.15,1.0
2012-12-14,27.06,27.33,26.92,27.16,63700,23.008441222221,23.2380154694494,22.8894027236581,23.0934687211945,74916.9395419656,0.0,1.0
2012-12-17,27.58,27.59,27.08,27.26,49500,23.450584216883,23.4590869667804,23.0254467220157,23.1784962201679,58216.4600836311,0.0,1.0
2012-12-18,27.53,27.835,27.48,27.57,102100,23.4080704673963,23.6674043392654,23.3655567179096,23.4420814669857,120078.799485631,0.0,1.0
2012-12-19,27.53,27.68,27.37,27.51,79500,23.4080704673963,23.5356117158565,23.2720264690387,23.3910649676016,93499.1631646196,0.0,1.0
2012-12-20,27.95,27.99,27.42,27.49,69900,23.7651859630849,23.7991969626743,23.3145402185255,23.3740594678069,82208.6981787032,0.0,1.0
2012-12-21,27.81,28.08,27.32,27.68,355600,23.646147464522,23.8757217117504,23.229512719552,23.5356117158565,418217.640519984,0.0,1.0
2012-12-24,27.73,28.01,27.41,27.86,36300,23.5781254653432,23.816202462469,23.3060374686281,23.6886612140087,42692.0707279962,0.0,1.0
2012-12-26,27.5405,28.01,27.37,27.73,46300,23.4169983547885,23.816202462469,23.2720264690387,23.5781254653432,54452.9717549923,0.0,1.0
2012-12-27,27.92,28.01,27.05,27.59,98600,23.7396777133928,23.816202462469,22.9999384723236,23.4590869667804,115962.484126182,0.0,1.0
2012-12-28,27.47,27.94,27.38,27.73,46400,23.3570539680122,23.7566832131875,23.2805292189361,23.5781254653432,54570.5807652623,0.0,1.0
2012-12-31,27.95,28.04,27.23,27.51,62200,23.7651859630849,23.841710712161,23.1529879704759,23.3910649676016,73152.8043879161,0.0,1.0
2013-01-02,28.05,28.1,27.92,28.1,273100,23.8502134620583,23.8927272115451,23.7396777133928,23.8927272115451,321190.207047266,0.0,1.0
2013-01-03,28.03,28.1,27.92,28.1,59100,23.8332079622636,23.8927272115451,23.7396777133928,23.8927272115451,69506.9250695475,0.0,1.0
2013-01-04,28.21,28.34,27.95,28.1,116700,23.9862574604159,24.0967932090814,23.7651859630849,23.8927272115451,137249.714985045,0.0,1.0
2013-01-07,28.0796,28.2,27.99,27.99,48800,23.8753816017545,23.9777547105185,23.7991969626743,23.7991969626743,57393.1970117413,0.0,1.0
2013-01-08,28.1,28.25,27.93,28.13,50200,23.8927272115451,24.0202684600053,23.7481804632902,23.9182354612371,59039.7231555208,0.0,1.0
2013-01-09,28.4,28.51,28.19,28.19,73800,24.1478097084655,24.2413399573363,23.9692519606212,23.9692519606212,86795.4495792317,0.0,1.0
2013-01-10,28.23,28.93,28.15,28.45,56100,24.0032629602106,24.5984554530249,23.9352409610318,24.1903234579522,65978.6547614485,0.0,1.0
2013-01-11,28.26,28.37,28.06,28.25,64200,24.0287712099026,24.1223014587734,23.8587162119557,24.0202684600053,75504.9845933155,0.0,1.0
2013-01-14,28.15,28.31,28.05,28.11,61300,23.9352409610318,24.0712849593894,23.8502134620583,23.9012299614424,72094.3232954866,0.0,1.0
2013-01-15,28.32,28.53,27.86,27.92,89000,24.0797877092867,24.258345457131,23.6886612140087,23.7396777133928,104672.019140266,0.0,1.0
2013-01-16,28.3,28.46,28.15,28.27,87000,24.062782209492,24.1988262078496,23.9352409610318,24.0372739598,102319.838934867,0.0,1.0
2013-01-17,28.48,28.74,28.35,28.45,87100,24.2158317076443,24.4369032049753,24.1052959589788,24.1903234579522,102437.447945137,0.0,1.0
2013-01-18,28.62,28.73,28.39,28.5,230500,24.3348702062071,24.4284004550779,24.1393069585681,24.232837207439,271088.768672262,0.0,1.0
2013-01-22,28.82,28.99,28.5,28.5,165900,24.5049252041541,24.649471952409,24.232837207439,24.232837207439,195113.348037866,0.0,1.0
2013-01-23,28.82,29.01,28.75,28.92,121000,24.5049252041541,24.6664774522037,24.4454059548726,24.5899527031275,142306.902426654,0.0,1.0
2013-01-24,29.07,29.09,28.8,28.8,136200,24.7174939515877,24.7344994513824,24.4879197043594,24.4879197043594,160183.471987688,0.0,1.0
2013-01-25,29.27,29.44,28.96,29.26,126000,24.8875489495347,25.0320956977896,24.6239637027169,24.8790461996373,148187.352940152,0.0,1.0
2013-01-28,29.46,29.55,29.09,29.39,125600,25.0491011975843,25.1256259466604,24.7344994513824,24.9895819483028,147716.916899072,0.0,1.0
2013-01-29,29.52,29.71,29.39,29.51,134700,25.1001176969684,25.2616699450179,24.9895819483028,25.091614947071,158419.336833638,0.0,1.0
2013-01-30,29.29,29.56,29.26,29.41,78500,24.9045544493294,25.1341286965577,24.8790461996373,25.0065874480975,92323.0730619199,0.0,1.0
2013-01-31,29.37,29.52,29.23,29.24,118700,24.9725764485081,25.1001176969684,24.8535379499453,24.8620406998426,139601.895190445,0.0,1.0
2013-02-01,29.5,29.61,29.43,29.44,101300,25.0831121971737,25.1766424460445,25.0235929478922,25.0320956977896,119137.927403471,0.0,1.0
2013-02-04,29.31,29.4975,29.26,29.38,89700,24.9215599491241,25.0809865096993,24.8790461996373,24.9810791984055,105495.282212156,0.0,1.0
2013-02-05,29.57,29.81,29.28,29.37,137900,25.1426314464551,25.3466974439914,24.896051699432,24.9725764485081,162182.825162277,0.0,1.0
2013-02-06,29.56,29.8,29.41,29.41,80600,25.1341286965577,25.3381946940941,25.0065874480975,25.0065874480975,94792.8622775893,0.0,1.0
2013-02-07,29.45,29.59,29.32,29.53,50500,25.0405984476869,25.1596369462498,24.9300626990214,25.1086204468657,59392.5501863307,0.0,1.0
2013-02-08,29.6,29.8799,29.45,29.45,50900,25.1681396961471,25.4061316657739,25.0405984476869,25.0405984476869,59862.9862274106,0.0,1.0
2013-02-11,29.66,29.72,29.39,29.41,80300,25.2191561955312,25.2701726949153,24.9895819483028,25.0065874480975,94440.0352467793,0.0,1.0
2013-02-12,29.66,29.66,29.49,29.63,34100,25.2191561955312,25.2191561955312,25.0746094472763,25.1936479458392,40104.672502057,0.0,1.0
2013-02-13,29.44,29.7899,29.13,29.63,120800,25.0320956977896,25.3296069166977,24.7685104509718,25.1936479458392,142071.684406114,0.0,1.0
2013-02-14,30.35,30.37,29.1,29.22,198400,25.8058459384482,25.8228514382428,24.7430022012798,24.8450352000479,233336.276375604,0.0,1.0
2013-02-15,30.78,30.93,30.25,30.43,139600,26.1714641840341,26.2990054324943,25.7208184394747,25.8738679376269,164182.178336866,0.0,1.0
2013-02-19,30.74,31.2,30.54,30.77,125900,26.1374531844447,26.5285796797226,25.9673981864977,26.1629614341367,148069.743929882,0.0,1.0
2013-02-20,30.13,30.8,30.1,30.8,98400,25.6187854407065,26.1884696838288,25.5932771910145,26.1884696838288,115727.266105642,0.0,1.0
2013-02-21,30.46,30.58,30.01,30.15,237900,25.899376187319,26.0014091860871,25.5167524419384,25.6357909405012,279791.835432239,0.0,1.0
2013-02-22,31.0,31.11,30.48,30.66,117900,26.3585246817757,26.4520549306465,25.9163816871137,26.0694311852659,138661.023108285,0.0,1.0
2013-02-25,30.59,31.459,30.59,31.07,153400,26.0099119359845,26.7488009020639,26.0099119359845,26.4180439310571,180412.221754121,0.0,1.0
2013-02-26,30.69,31.086,30.68,30.73,119300,26.094939434958,26.4316483308929,26.0864366850606,26.1289504345473,140307.549252064,0.0,1.0
2013-02-27,30.72,31.0625,30.6307,30.73,91000,26.12044768465,26.4116668686341,26.0445181280667,26.1289504345473,107024.199345665,0.0,1.0
2013-02-28,31.11,31.379,30.75,30.75,135900,26.4520549306465,26.6807789028852,26.145955934342,26.145955934342,159830.644956878,0.0,1.0
2013-03-01,31.2,31.45,30.81,30.84,100200,26.5285796797226,26.7411484271563,26.1969724337261,26.2224806834182,117844.228290502,0.0,1.0
2013-03-04,30.61,31.05,30.56,31.05,168700,26.0269174357792,26.4010384312624,25.9844036862924,26.4010384312624,198406.400325425,0.0,1.0
2013-03-05,30.63,31.0,30.58,30.6,169800,26.0439229355739,26.3585246817757,26.0014091860871,26.0184146858818,199700.099438395,0.0,1.0
2013-03-06,30.96,31.02,30.77,30.77,102600,26.3245136821863,26.3755301815704,26.1629614341367,26.1629614341367,120666.844536981,0.0,1.0
2013-03-07,31.05,31.139,30.9,31.01,82500,26.4010384312624,26.4767129053488,26.2734971828022,26.3670274316731,97027.4334727186,0.0,1.0
2013-03-08,31.54,31.62,31.14,31.23,108400,26.8176731762324,26.8856951754112,26.4775631803386,26.5540879294147,127488.167132639,0.0,1.0
2013-03-11,31.79,32.08,31.33,31.52,95200,27.0302419236661,27.2768216706892,26.6391154283882,26.8006676764378,111963.777777004,0.0,1.0
2013-03-12,31.97,32.2038,31.8,31.8,69500,27.1832914218184,27.3820857144183,27.0387446735635,27.0387446735635,81738.2621376233,0.0,1.0
2013-03-13,32.1,32.16,31.67,31.86,113800,27.4213684189441,27.4726233131851,27.0540416768835,27.21634884198,133216.546460764,0.15,1.0
2013-03-14,32.42,32.562,32.02,32.2,106100,27.6947278548962,27.8160311045999,27.3530285599561,27.5067932426791,124202.773106213,0.0,1.0
2013-03-15,32.2,32.52,32.15,32.5,285000,27.5067932426791,27.7801526786312,27.4640808308116,27.7630677138842,333626.676109999,0.0,1.0
2013-03-18,32.06,32.2,31.42,31.88,150100,27.3871984894501,27.5067932426791,26.8404796175459,27.233433806727,175710.049417932,0.0,1.0
2013-03-19,33.04,33.15,32.21,32.21,193700,28.2243617620533,28.3183290681619,27.5153357250526,27.5153357250526,226749.077763182,0.0,1.0
2013-03-20,33.11,33.65,32.86,33.21,75600,28.2841591386679,28.745453186837,28.0705970793303,28.3695839624029,88498.8656628627,0.0,1.0
2013-03-21,32.94,33.4,32.81,32.99,103400,28.1389369383183,28.5318911274995,28.0278846674628,28.1816493501858,121042.09933254,0.0,1.0
2013-03-22,32.85,33.16,32.8,33.0,66500,28.0620545969568,28.3268715505354,28.0193421850893,28.1901918325593,77846.2244256663,0.0,1.0
2013-03-25,33.05,33.25,32.81,33.01,90900,28.2329042444269,28.4037538918969,28.0278846674628,28.1987343149328,106409.350380347,0.0,1.0
2013-03-26,33.55,33.56,33.16,33.26,56900,28.660028363102,28.6685708454755,28.3268715505354,28.4122963742704,66608.2732303821,0.0,1.0
2013-03-27,34.29,34.31,33.44,33.44,701600,29.2921720587412,29.3092570234882,28.5660610569935,28.5660610569935,821306.933188684,0.0,1.0
2013-03-28,34.06,34.4799,33.78,34.38,137000,29.0956949641506,29.454393799014,28.8565054576926,29.3690544001027,160374.928516035,0.0,1.0
2013-04-01,33.82,34.09,33.48,34.09,114400,28.8906753871866,29.1213224112712,28.6002309864875,29.1213224112712,133918.918410469,0.0,1.0
2013-04-02,33.73,34.25,33.55,34.03,106500,28.813793045825,29.2580021292472,28.660028363102,29.0700675170301,124671.021072684,0.0,1.0
2013-04-03,33.62,33.79,33.26,33.6,127500,28.7198257397165,28.8650479400661,28.4122963742704,28.7027407749695,149254.039312368,0.0,1.0
2013-04-04,33.75,33.85,33.3701,33.58,64200,28.8308780105721,28.9163028343071,28.5063491052027,28.6856558102225,75153.7986184627,0.0,1.0
2013-04-05,33.14,33.64,33.09,33.29,138400,28.3097865857884,28.7369107044635,28.2670741739209,28.4379238213909,162013.79639868,0.0,1.0
2013-04-08,33.2,33.32,33.0,33.32,100900,28.3610414800294,28.4635512685114,28.1901918325593,28.4635512685114,118115.549542101,0.0,1.0
2013-04-09,33.0,33.42,33.0,33.32,75500,28.1901918325593,28.5489760922465,28.1901918325593,28.4635512685114,88381.8036712453,0.0,1.0
2013-04-10,34.0,34.01,33.16,33.17,143700,29.0444400699096,29.0529825522831,28.3268715505354,28.3354140329089,168218.08195441,0.0,1.0
2013-04-11,33.95,34.08,33.77,33.88,61500,29.0017276580421,29.1127799288976,28.8479629753191,28.9419302814276,71993.1248447892,0.0,1.0
2013-04-12,33.41,33.93,33.32,33.81,57600,28.540433609873,28.9846426932951,28.4635512685114,28.8821329048131,67427.7071717049,0.0,1.0
2013-04-15,32.37,33.35,32.26,33.35,175800,27.6520154430287,28.4891787156319,27.5580481369201,28.4891787156319,205794.981263641,0.0,1.0
2013-04-16,32.82,33.08,32.45,32.63,138900,28.0364271498363,28.2585316915474,27.7203553020167,27.8741199847397,162599.106356768,0.0,1.0
2013-04-17,32.23,32.67,31.84,32.63,164700,27.5324206897996,27.9082899142337,27.199263877233,27.8741199847397,192801.100194094,0.0,1.0
2013-04-18,32.16,32.63,31.97,32.37,117300,27.4726233131851,27.8741199847397,27.3103161480885,27.6520154430287,137313.716167378,0.0,1.0
2013-04-19,32.73,32.77,32.09,32.13,86000,27.9595448084748,27.9937147379688,27.4128259365706,27.4469958660646,100673.312791087,0.0,1.0
2013-04-22,32.44,32.83,32.14,32.83,64900,27.7118128196432,28.0449696322098,27.4555383484381,28.0449696322098,75973.2325597856,0.0,1.0
2013-04-23,32.9,32.91,32.1301,32.6,51900,28.1047670088243,28.1133094911978,27.4470812908883,27.8484925376192,60755.173649505,0.0,1.0
2013-04-24,32.62,32.999,32.56,32.89,73800,27.8655775023662,28.189337584322,27.8143226081252,28.0962245264508,86391.7498137471,0.0,1.0
2013-04-25,32.51,32.76,32.14,32.5,121700,27.7716101962577,27.9851722555953,27.4555383484381,27.7630677138842,142464.44379855,0.0,1.0
2013-04-26,31.73,32.51,31.71,32.51,105600,27.1052965711245,27.7716101962577,27.0882116063775,27.7716101962577,123617.463148126,0.0,1.0
2013-04-29,31.66,31.86,31.62,31.86,85200,27.04549919451,27.21634884198,27.0113292650159,27.21634884198,99736.8168581468,0.0,1.0
2013-04-30,31.33,31.62,30.98,31.62,223400,26.7635972761844,27.0113292650159,26.4646103931118,27.0113292650159,261516.489273591,0.0,1.0
2013-05-01,30.91,31.36,30.71,31.23,177200,26.4048130164972,26.7892247233049,26.2339633690272,26.6781724524493,207433.849146287,0.0,1.0
2013-05-02,31.03,31.1699,30.88,31.01,292400,26.5073228049793,26.6268321333846,26.3791855693767,26.4902378402323,342289.263489697,0.0,1.0
2013-05-03,31.21,31.41,31.03,31.03,207400,26.6610874877023,26.8319371351724,26.5073228049793,26.5073228049793,242786.570614785,0.0,1.0
2013-05-06,31.42,31.42,31.15,31.16,149900,26.8404796175459,26.8404796175459,26.6098325934613,26.6183750758348,175475.925434697,0.0,1.0
2013-05-07,31.72,31.79,31.31,31.4,147400,27.096754088751,27.1565514653655,26.7465123114374,26.8233946527989,172549.375644259,0.0,1.0
2013-05-08,32.12,32.12,31.6,31.6,122900,27.4384533836911,27.4384533836911,26.9942443002689,26.9942443002689,143869.187697961,0.0,1.0
2013-05-09,32.01,32.24,31.97,32.06,156600,27.3444860775826,27.5409631721731,27.3103161480885,27.3871984894501,183319.078873073,0.0,1.0
2013-05-10,32.37,32.5,32.05,32.11,122200,27.6520154430287,27.7630677138842,27.3786560070766,27.4299109013176,143049.753756638,0.0,1.0
2013-05-13,32.58,32.66,32.16,32.28,68400,27.8314075728722,27.8997474318602,27.4726233131851,27.5751331016671,80070.4022663997,0.0,1.0
2013-05-14,33.07,33.08,32.57,32.6,125700,28.2499892091739,28.2585316915474,27.8228650904987,27.8484925376192,147146.923463252,0.0,1.0
2013-05-15,33.0,33.03,32.76,32.98,90900,28.1901918325593,28.2158192796798,27.9851722555953,28.1731068678123,106409.350380347,0.0,1.0
2013-05-16,33.03,33.12,32.84,32.98,82400,28.2158192796798,28.2927016210414,28.0535121145833,28.1731068678123,96459.0810928559,0.0,1.0
2013-05-17,33.44,33.45,32.97,33.2,128400,28.5660610569935,28.574603539367,28.1645643854388,28.3610414800294,150307.597236925,0.0,1.0
2013-05-20,33.76,33.98,33.31,33.31,158100,28.8394204929456,29.0273551051626,28.4550087861379,28.4550087861379,185075.008747336,0.0,1.0
2013-05-21,33.24,34.27,33.09,33.86,215200,28.3952114095234,29.2750870939942,28.2670741739209,28.9248453166806,251917.405960953,0.0,1.0
2013-05-22,33.28,33.46,33.02,33.2,199000,28.4293813390174,28.5831460217405,28.2072767973063,28.3610414800294,232953.363318911,0.0,1.0
2013-05-23,33.54,33.56,33.08,33.08,89600,28.6514858807285,28.6685708454755,28.2585316915474,28.2585316915474,104887.544489319,0.0,1.0
2013-05-24,34.04,34.06,33.26,33.49,216500,29.0786099994036,29.0956949641506,28.4122963742704,28.608773468861,253439.211851982,0.0,1.0
2013-05-28,34.04,34.8647,33.84,34.46,159400,29.0786099994036,29.7831085207464,28.9077603519336,29.4373942590908,186596.814638364,0.0,1.0
2013-05-29,33.27,33.87,33.14,33.87,170200,28.4208388566439,28.9333877990541,28.3097865857884,28.9333877990541,199239.509733059,0.0,1.0
2013-05-30,33.25,33.67,33.1,33.38,127500,28.4037538918969,28.762538151584,28.2756166562944,28.5148061627524,149254.039312368,0.0,1.0
2013-05-31,32.93,33.31,32.8401,33.04,97600,28.1303944559448,28.4550087861379,28.053597539407,28.2243617620533,114252.503818722,0.0,1.0
2013-06-03,33.2,33.25,32.46,33.06,155400,28.3610414800294,28.4037538918969,27.7288977843902,28.2414467268004,181914.334973662,0.0,1.0
2013-06-04,32.55,33.33,32.5,33.33,113800,27.8057801257517,28.4720937508849,27.7630677138842,28.4720937508849,133216.546460764,0.0,1.0
2013-06-05,31.98,32.5,31.78,32.49,163100,27.318858630462,27.7630677138842,27.148008982992,27.7545252315107,190928.108328214,0.0,1.0
2013-06-06,32.28,32.29,31.9,31.92,186100,27.5751331016671,27.5836755840406,27.250518771474,27.267603736221,217852.366400248,0.0,1.0
2013-06-07,32.38,32.58,32.13,32.35,181300,27.6605579254022,27.8314075728722,27.4469958660646,27.6349304782817,212233.390802606,0.0,1.0
2013-06-10,32.43,32.45,32.08,32.4,94100,27.7032703372697,27.7203553020167,27.4042834541971,27.6776428901492,110155.334112108,0.0,1.0
2013-06-11,32.23,32.39,31.51,32.08,46000,27.5324206897996,27.6691004077757,26.9173619589074,27.4042834541971,53848.51614407,0.0,1.0
2013-06-12,31.95,32.33,31.9,32.3,109500,27.2932311833415,27.6178455135346,27.250518771474,27.5922180664141,128182.88082121,0.0,1.0
2013-06-13,32.64,32.68,31.53,31.91,69000,28.0107997027158,28.0451266631358,27.0582265510609,27.3843326750509,80403.2738765984,0.15,1.0
2013-06-14,32.37,32.66,32.21,32.55,77600,27.7790927198808,28.0279631829258,27.6417848782008,27.9335640417708,90424.5514902035,0.0,1.0
2013-06-17,31.99,32.58,31.79,32.53,73400,27.4529865958909,27.9593092620858,27.2813517937909,27.9164005615608,85530.43916728,0.0,1.0
2013-06-18,32.03,32.1,31.67,31.99,110100,27.4873135563109,27.5473857370459,27.1783709125309,27.4529865958909,128295.65875092,0.0,1.0
2013-06-19,31.49,32.11,31.465,32.11,53100,27.0238995906409,27.5559674771508,27.0024452403784,27.5559674771508,61875.5629398172,0.0,1.0
2013-06-20,30.46,31.1,30.298,31.1,108800,26.1399803598261,26.689211726546,26.0009561701251,26.689211726546,126780.814460491,0.0,1.0
2013-06-21,30.5,30.52,30.26,30.5,223300,26.1743073202461,26.1914708004561,25.9683455577261,26.1743073202461,260203.638502093,0.0,1.0
2013-06-24,30.73,30.82,29.95,30.42,140100,26.371687342661,26.448923003606,25.7023116144711,26.1056533994061,163253.603914659,0.0,1.0
2013-06-25,30.54,31.06,30.29,31.06,103500,26.2086342806661,26.654884766126,25.9940907780411,26.654884766126,120604.910814897,0.0,1.0
2013-06-26,30.42,30.83,30.4,30.71,42000,26.1056533994061,26.457504743711,26.0884899191961,26.354523862451,48941.1232292338,0.0,1.0
2013-06-27,30.89,30.91,30.56,30.66,62600,26.508995184341,26.526158664551,26.225797760876,26.311615161926,72945.5789083343,0.0,1.0
2013-06-28,31.24,31.53,30.7,30.95,295400,26.809356088016,27.0582265510609,26.345942122346,26.560485624971,344219.233378944,0.0,1.0
2013-07-01,31.76,32.0,31.186,31.47,84100,27.2556065734759,27.4615683359959,26.763014691449,27.0067361104309,97998.7729423468,0.0,1.0
2013-07-02,31.77,32.0,31.55,31.67,59900,27.2641883135809,27.4615683359959,27.0753900312709,27.1783709125309,69799.3638435978,0.0,1.0
2013-07-03,31.68,31.86,31.5,31.58,30900,27.1869526526359,27.3414239745259,27.0324813307459,27.1011352515859,36006.6835186506,0.0,1.0
2013-07-05,31.95,32.16,31.61,32.16,47100,27.4186596354709,27.5988761776758,27.1268804719009,27.5988761776758,54883.9739070693,0.0,1.0
2013-07-08,32.04,32.102,31.78,32.0,112400,27.4958952964159,27.5491020850668,27.2727700536859,27.4615683359959,130975.76788014,0.0,1.0
2013-07-09,32.06,32.29,31.78,32.29,64700,27.5130587766259,27.7104387990408,27.2727700536859,27.7104387990408,75392.6350697959,0.0,1.0
2013-07-10,32.45,32.58,31.99,32.12,44700,27.8477466407208,27.9593092620858,27.4529865958909,27.5645492172558,52087.3382939703,0.0,1.0
2013-07-11,32.7,32.94,32.54,32.78,104300,28.0622901433458,28.2682519058657,27.9249823016658,28.1309440641858,121537.122685931,0.0,1.0
2013-07-12,33.07,33.1599,32.65,32.73,93900,28.3798145272307,28.4569643707747,28.0193814428208,28.0880353636608,109418.368362501,0.0,1.0
2013-07-15,33.05,33.21,32.95,33.06,70900,28.3626510470207,28.4999588887007,28.2768336459707,28.3712327871257,82617.277070302,0.0,1.0
2013-07-16,32.94,33.24,32.89,33.19,55800,28.2682519058657,28.5257041090157,28.2253432053407,28.4827954084907,65021.7780045536,0.0,1.0
2013-07-17,33.01,33.185,32.86,33.15,100000,28.3283240866007,28.4785045384382,28.1995979850258,28.4484684480707,116526.483879128,0.0,1.0
2013-07-18,33.06,33.11,32.96,33.03,74800,28.3712327871257,28.4141414876507,28.2854153860757,28.3454875668107,87161.809941588,0.0,1.0
2013-07-19,33.16,33.18,32.77,32.92,82000,28.4570501881757,28.4742136683857,28.1223623240808,28.2510884256557,95551.7167808852,0.0,1.0
2013-07-22,33.08,33.39,32.9,33.02,68800,28.3883962673357,28.6544302105907,28.2339249454457,28.3369058267057,80170.2209088403,0.0,1.0
2013-07-23,32.85,33.12,32.78,33.05,120200,28.1910162449208,28.4227232277557,28.1309440641858,28.3626510470207,140064.833622712,0.0,1.0
2013-07-24,32.92,33.0,32.19,32.75,197000,28.2510884256557,28.3197423464957,27.6246213979908,28.1051988438708,229557.173241883,0.0,1.0
2013-07-25,33.76,33.78,32.7,33.02,164600,28.9719545944756,28.9891180746856,28.0622901433458,28.3369058267057,191802.592465045,0.0,1.0
2013-07-26,33.43,33.66,33.18,33.49,61400,28.6887571710107,28.8861371934256,28.4742136683857,28.7402476116407,71547.2611017847,0.0,1.0
2013-07-29,33.19,33.72,33.14,33.32,127200,28.4827954084907,28.9376276340556,28.4398867079657,28.5943580298557,148221.687494251,0.0,1.0
2013-07-30,33.09,33.36,32.84,33.2,106600,28.3969780074407,28.6286849902757,28.1824345048158,28.4913771485957,124217.231815151,0.0,1.0
2013-07-31,32.8,33.33,32.78,33.17,110500,28.1481075443958,28.6029397699607,28.1309440641858,28.4656319282807,128761.764686436,0.0,1.0
2013-08-01,33.03,33.27,32.95,33.0,90800,28.3454875668107,28.5514493293307,28.2768336459707,28.3197423464957,105806.047362249,0.0,1.0
2013-08-02,32.95,33.14,32.69,33.02,65000,28.2768336459707,28.4398867079657,28.0537084032408,28.3369058267057,75742.2145214335,0.0,1.0
2013-08-05,33.21,33.23,32.77,32.97,70700,28.4999588887007,28.5171223689107,28.1223623240808,28.2939971261807,82384.2241025437,0.0,1.0
2013-08-06,32.91,33.311,32.85,33.2,71200,28.2425066855507,28.5866344637612,28.1910162449208,28.4913771485957,82966.8565219394,0.0,1.0
2013-08-07,32.57,33.04,32.56,32.87,76300,27.9507275219808,28.3540693069157,27.9421457818758,28.2081797251307,88909.7071997748,0.0,1.0
2013-08-08,32.8,32.91,32.45,32.68,56400,28.1481075443958,28.2425066855507,27.8477466407208,28.0451266631358,65720.9369078282,0.0,1.0
2013-08-09,32.59,32.81,32.44,32.81,40400,27.9678910021908,28.1566892845008,27.8391649006158,28.1566892845008,47076.6994871678,0.0,1.0
2013-08-12,32.89,32.9,32.29,32.42,48800,28.2253432053407,28.2339249454457,27.7104387990408,27.8220014204058,56864.9241330147,0.0,1.0
2013-08-13,32.46,33.65,32.38,32.83,24800,27.8563283808258,28.8775554533206,27.7876744599858,28.1738527647108,28898.5680020238,0.0,1.0
2013-08-14,32.16,32.73,32.14,32.37,84900,27.5988761776758,28.0880353636608,27.5817126974658,27.7790927198808,98930.98481338,0.0,1.0
2013-08-15,31.21,31.85,31.11,31.78,50900,26.783610867701,27.3328422344209,26.697793466651,27.2727700536859,59311.9802944762,0.0,1.0
2013-08-16,31.07,31.41,30.99,31.01,80600,26.663466506231,26.9552456698009,26.594812585391,26.611976065601,93920.3460065773,0.0,1.0
2013-08-19,31.08,31.54,30.94,31.44,51100,26.672048246336,27.0668082911659,26.551903884866,26.9809908901159,59545.0332622345,0.0,1.0
2013-08-20,31.49,31.58,31.07,31.15,55900,27.0238995906409,27.1011352515859,26.663466506231,26.732120427071,65138.3044884327,0.0,1.0
2013-08-21,31.19,31.6,31.19,31.35,39200,26.766447387491,27.1182987317959,26.766447387491,26.9037552291709,45678.3816806182,0.0,1.0
2013-08-22,31.57,31.72,31.25,31.27,37400,27.0925535114809,27.2212796130559,26.817937828121,26.835101308331,43580.904970794,0.0,1.0
2013-08-23,31.62,31.74,31.46,31.59,49200,27.1354622120059,27.2384430932659,26.9981543703259,27.1097169916909,57331.0300685311,0.0,1.0
2013-08-26,31.84,31.93,31.57,31.5875,51100,27.3242604943159,27.4014961552609,27.0925535114809,27.1075715566647,59545.0332622345,0.0,1.0
2013-08-27,31.64,31.78,31.47,31.47,127400,27.1526256922159,27.2727700536859,27.0067361104309,27.0067361104309,148454.740462009,0.0,1.0
2013-08-28,31.45,31.74,31.39,31.58,52800,26.9895726302209,27.2384430932659,26.9380821895909,27.1011352515859,61525.9834881798,0.0,1.0
2013-08-29,31.61,31.67,31.38,31.46,57600,27.1268804719009,27.1783709125309,26.9295004494859,26.9981543703259,67119.2547143779,0.0,1.0
2013-08-30,31.09,31.98,30.86,31.49,121500,26.680629986441,27.4444048557859,26.483249964026,27.0238995906409,141579.677913141,0.0,1.0
2013-09-03,31.67,31.81,31.21,31.39,143400,27.1783709125309,27.2985152740009,26.783610867701,26.9380821895909,167098.97788267,0.0,1.0
2013-09-04,32.3,32.57,31.75,31.85,117900,27.7190205391458,27.9507275219808,27.2470248333709,27.3328422344209,137384.724493492,0.0,1.0
2013-09-05,32.56,33.13,32.25,32.25,205800,27.9421457818758,28.4313049678607,27.6761118386208,27.6761118386208,239811.503823246,0.0,1.0
2013-09-06,33.1,33.22,32.21,32.61,83500,28.4055597475457,28.5085406288057,27.6417848782008,27.9850544824008,97299.6140390721,0.0,1.0
2013-09-09,33.25,33.34,32.99,33.26,90700,28.5342858491207,28.6115215100657,28.3111606063907,28.5428675892257,105689.520878369,0.0,1.0
2013-09-10,33.44,33.57,33.23,33.45,69700,28.6973389111157,28.8089015324807,28.5171223689107,28.7059206512207,81218.9592637523,0.0,1.0
2013-09-11,33.38,33.57,33.27,33.44,70000,28.6458484704857,28.8089015324807,28.5514493293307,28.6973389111157,81568.5387153897,0.0,1.0
2013-09-12,32.94,33.285,32.86,33.19,60700,28.3969780074407,28.69439626526,28.3280114549029,28.6124984841214,70410.9430051357,0.15,1.0
2013-09-13,33.0,33.15,32.82,33.0,121300,28.4487029218441,28.5780152078525,28.293528178634,28.4487029218441,140705.887751614,0.0,1.0
2013-09-16,33.3,33.42,32.95,33.42,114600,28.7073274938608,28.8107773226675,28.4055988265079,28.8107773226675,132934.004421558,0.0,1.0
2013-09-17,33.28,33.3,33.05,33.21,58600,28.6900858557264,28.7073274938608,28.4918070171802,28.6297401222558,67974.979573327,0.0,1.0
2013-09-18,33.76,34.1,33.07,33.27,94200,29.1038851709532,29.3969930192389,28.5090486553147,28.6814650366592,109270.359655417,0.0,1.0
2013-09-19,33.55,34.072,33.4,33.85,44500,28.9228479705415,29.3728547258506,28.7935356845331,29.1814725425582,51619.2251026118,0.0,1.0
2013-09-20,33.58,33.98,33.35,33.54,197300,28.9487104277432,29.2935431904322,28.750431589197,28.9142271514743,228864.564331355,0.0,1.0
2013-09-23,33.66,33.83,33.31,33.61,60300,29.017676980281,29.1642309044238,28.7159483129281,28.9745728849448,69946.9499705054,0.0,1.0
2013-09-24,33.5,33.85,33.351,33.61,53000,28.8797438752053,29.1814725425582,28.7512936711037,28.9745728849448,61479.0770885041,0.0,1.0
2013-09-25,33.2,33.7,33.16,33.64,54600,28.6211193031886,29.0521602565499,28.5866360269197,29.0004353421465,63335.0492270248,0.0,1.0
2013-09-26,33.38,33.47,33.03,33.35,68500,28.7762940463986,28.8538814180037,28.4745653790457,28.750431589197,79458.8071804251,0.0,1.0
2013-09-27,33.3,33.43,32.87,33.14,59900,28.7073274938608,28.8193981417348,28.3366322739701,28.5693943887852,69482.9569358753,0.0,1.0
2013-09-30,33.962,34.07,32.99,33.0,131200,29.2780257161112,29.3711305620372,28.4400821027768,28.4487029218441,152189.715358712,0.0,1.0
2013-10-01,34.25,34.3,33.88,33.88,109300,29.5263053052473,29.5694094005834,29.2073349997599,29.2073349997599,126786.096712707,0.0,1.0
2013-10-02,33.7,34.301,33.65,34.18,75500,29.0521602565499,29.5702714824901,29.0090561612137,29.4659595717767,87578.6852864536,0.0,1.0
2013-10-03,33.25,33.72,33.14,33.71,109000,28.6642233985247,29.0694018946843,28.5693943887852,29.0607810756171,126438.101936735,0.0,1.0
2013-10-04,33.45,33.88,33.08,33.17,94700,28.8366397798692,29.2073349997599,28.5176694743819,28.5952568459869,109850.350948704,0.0,1.0
2013-10-07,33.28,33.42,32.95,33.15,67000,28.6900858557264,28.8107773226675,28.4055988265079,28.5780152078525,77718.8333005616,0.0,1.0
2013-10-08,33.49,33.61,33.25,33.35,126200,28.8711230561381,28.9745728849448,28.6642233985247,28.750431589197,146389.802425834,0.0,1.0
2013-10-09,33.935,34.14,33.385,33.58,117900,29.2547495046297,29.4314762955078,28.7806044559323,28.9487104277432,136761.946957257,0.0,1.0
2013-10-10,34.35,34.39,33.78,34.35,56400,29.6125134959195,29.6469967721884,29.1211268090877,29.6125134959195,65423.0178828609,0.0,1.0
2013-10-11,35.18,35.2,33.99,33.99,90300,30.3280414784992,30.3452831166337,29.3021640094994,29.3021640094994,104746.427567772,0.0,1.0
2013-10-14,35.48,35.48,35.05,35.05,50400,30.586666050516,30.586666050516,30.2159708306253,30.2159708306253,58463.1223634075,0.0,1.0
2013-10-15,35.36,35.62,35.27,35.31,64200,30.4832162217093,30.7073575174571,30.4056288501043,30.4401121263732,74470.8820581501,0.0,1.0
2013-10-16,36.14,36.31,35.42,35.5,110200,31.1556401089529,31.3021940330957,30.5349411361126,30.6039076886504,127830.081040625,0.0,1.0
2013-10-17,36.55,36.57,35.88,35.89,76800,31.5090936907091,31.5263353288436,30.931498813205,30.9401196322722,89086.662649002,0.0,1.0
2013-10-18,37.03,37.2,36.57,36.9,102100,31.9228930059359,32.0694469300788,31.5263353288436,31.810822358062,118434.222089363,0.0,1.0
2013-10-21,37.45,37.49,36.87,36.96,119900,32.2849674067594,32.3194506830283,31.7849599008603,31.8625472724654,139081.912130408,0.0,1.0
2013-10-22,37.19,37.8,37.0,37.48,77000,32.0608261110115,32.5866960741123,31.8970305487343,32.3108298639611,89318.6591663172,0.0,1.0
2013-10-23,37.66,37.82,36.95,37.08,53100,32.4660046071711,32.6039377122468,31.8539264533981,31.9659971012721,61595.0753471616,0.0,1.0
2013-10-24,36.61,37.0,35.89,36.23,58045,31.5608186051125,31.8970305487343,30.9401196322722,31.2332274805579,67331.1892377775,0.0,1.0
2013-10-25,36.64,36.75,36.25,36.75,63300,31.5866810623141,31.6815100720536,31.2504691186924,31.6815100720536,73426.8977302322,0.0,1.0
2013-10-28,36.4,36.9,36.28,36.72,188200,31.3797814047007,31.810822358062,31.276331575894,31.655647614852,218308.722793518,0.0,1.0
2013-10-29,36.58,36.8495,36.18,36.6,78800,31.5349561479108,31.7672872217725,31.1901233852218,31.5521977860452,91406.6278221531,0.0,1.0
2013-10-30,36.46,36.7,36.23,36.68,64100,31.4315063191041,31.6384059767175,31.2332274805579,31.621164338583,74354.8837994925,0.0,1.0
2013-10-31,36.27,36.52,35.8701,35.8701,104100,31.2677107568268,31.4832312335074,30.9229642023285,30.9229642023285,120754.187262514,0.0,1.0
2013-11-01,36.26,36.49,35.7,36.21,214200,31.2590899377596,31.4573687763058,30.776324069995,31.2159858424235,248468.270044482,0.0,1.0
2013-11-04,37.55,37.59,36.3,36.72,145600,32.3711755974317,32.4056588737006,31.2935732140285,31.655647614852,168893.464605399,0.0,1.0
2013-11-05,37.46,37.8,36.98,37.33,124700,32.2935882258266,32.5866960741123,31.8797889105998,32.1815175779527,144649.828545971,0.0,1.0
2013-11-06,37.28,37.66,37.05,37.59,57800,32.1384134826166,32.4660046071711,31.9401346440704,32.4056588737006,67046.9935040666,0.0,1.0
2013-11-07,36.6,37.36,36.56,37.36,61900,31.5521977860452,32.2073800351544,31.5177145097763,32.2073800351544,71802.9221090264,0.0,1.0
2013-11-08,37.39,37.61,36.54,36.57,74000,32.2332424923561,32.422900511835,31.5004728716419,31.5263353288436,85838.7114065904,0.0,1.0
2013-11-11,37.22,37.564,36.826,37.22,54900,32.0866885682132,32.3832447441258,31.7470282969645,32.0866885682132,63683.0440029976,0.0,1.0
2013-11-12,37.33,37.44,36.78,36.78,67300,32.1815175779527,32.2763465876922,31.7073725292553,31.7073725292553,78066.8280765343,0.0,1.0
2013-11-13,37.44,37.49,36.74,36.74,90800,32.2763465876922,32.3194506830283,31.6728892529864,31.6728892529864,105326.41886106,0.0,1.0
2013-11-14,37.43,37.63,37.28,37.47,39500,32.267725768625,32.4401421499695,32.1384134826166,32.3022090448939,45819.312169734,0.0,1.0
2013-11-15,36.94,37.37,36.67,37.37,224000,31.8453056343309,32.2160008542216,31.6125435195158,32.2160008542216,259836.099392923,0.0,1.0
2013-11-18,37.3,37.62,35.55,37.07,104900,32.155655120751,32.4315213309022,30.6470117839866,31.9573762822048,121682.173331775,0.0,1.0
2013-11-19,37.95,38.0,36.95,37.38,94100,32.7160083601207,32.7591124554568,31.8539264533981,32.2246216732888,109154.361396759,0.0,1.0
2013-11-20,37.97,38.24,36.25,38.0,312200,32.7332499982551,32.9660121130702,31.2504691186924,32.7591124554568,362146.563528886,0.0,1.0
2013-11-21,38.78,39.07,37.37,38.21,153600,33.4315363427004,33.6815400956499,32.2160008542216,32.9401496558685,178173.325298004,0.0,1.0
2013-11-22,39.29,39.5,38.5,38.87,106700,33.8711981151289,34.0522353155406,33.1901534088181,33.5091237143054,123770.141987611,0.0,1.0
2013-11-25,39.62,40.42,38.76,39.29,108700,34.1556851443473,34.8453506697254,33.4142947045659,33.8711981151289,126090.107160762,0.0,1.0
2013-11-26,40.18,40.44,39.62,39.62,140400,34.638451012112,34.8625923078598,34.1556851443473,34.1556851443473,162861.555155207,0.0,1.0
2013-11-27,40.63,40.74,39.75,40.1,104400,35.0263878701371,35.1212168798766,34.2677557922213,34.5694844595742,121102.182038487,0.0,1.0
2013-11-29,40.71,41.18,40.544,40.9,91300,35.0953544226749,35.5005329188345,34.952248826159,35.2591499849522,105906.410154347,0.0,1.0
2013-12-02,40.33,41.12,40.16,40.62,146400,34.7677632981204,35.4488080044312,34.6212093739775,35.0177670510699,169821.45067466,0.0,1.0
2013-12-03,40.47,40.61,39.9466,40.17,134200,34.8884547650615,35.0091462320027,34.4372410950829,34.6298301930447,155669.663118438,0.0,1.0
2013-12-04,39.41,40.48,39.14,40.21,138700,33.9746479439356,34.8970755841287,33.7418858291205,34.6643134693136,160889.584758028,0.0,1.0
2013-12-05,39.46,39.6,39.03,39.3,68700,34.0177520392717,34.1384435062129,33.647056819381,33.8798189341961,79690.8036977401,0.0,1.0
2013-12-06,39.88,40.1,39.75,39.83,49500,34.3798264400952,34.5694844595742,34.2677557922213,34.3367223447591,57419.1380354896,0.0,1.0
2013-12-09,40.07,40.09,39.39,39.9,127900,34.5436220023725,34.5608636405069,33.9574063058012,34.3970680782297,148361.772823012,0.0,1.0
2013-12-10,39.95,40.28,39.84,39.93,130200,34.4401721735658,34.7246592027842,34.3453431638263,34.4229305354313,151029.732772136,0.0,1.0
2013-12-11,39.25,40.3,39.04,39.9,134300,33.83671483886,34.7419008409187,33.6556776384483,34.3970680782297,155785.661377096,0.0,1.0
2013-12-12,38.78,39.07,36.99,39.07,97700,33.6039527240449,33.8552458207435,32.0528677478706,33.8552458207435,112748.819494945,0.2,1.0
2013-12-13,39.37,39.55,38.545,38.77,142000,34.1152041966387,34.2711792221758,33.4003186629271,33.5952874448484,163872.388621107,0.0,1.0
2013-12-16,40.85,40.94,39.14,39.73,288600,35.3976655177214,35.4756530304899,33.9159027751191,34.4271542477128,333053.319408813,0.0,1.0
2013-12-17,40.74,40.94,40.5,40.94,128600,35.3023474465598,35.4756530304899,35.0943807458437,35.4756530304899,148408.374483622,0.0,1.0
2013-12-18,40.99,41.38,40.77,40.92,162100,35.5189794264724,35.8569253151361,35.3283432841493,35.4583224720969,187068.409827334,0.0,1.0
2013-12-19,40.8,41.0,40.75,40.84,65400,35.3543391217388,35.5276447056689,35.3110127257563,35.3890002385249,75473.621238172,0.0,1.0
2013-12-20,41.38,41.65,40.91,40.99,224700,35.8569253151361,36.0908878534417,35.4496571929004,35.5189794264724,259310.744529315,0.0,1.0
2013-12-23,41.51,41.82,41.285,41.6,100700,35.9695739446907,36.2381975997823,35.7746051627693,36.0475614574592,116210.912212292,0.0,1.0
2013-12-24,41.68,42.0,41.61,41.67,38900,36.1168836910312,36.3941726253194,36.0562267366557,36.1082184118347,44891.8022349372,0.0,1.0
2013-12-26,42.04,42.14,41.85,41.96,35909,36.4288337421054,36.5154865340705,36.2641934373718,36.3595115085334,41440.0957957418,0.0,1.0
2013-12-27,41.89,42.57,41.62,42.22,59100,36.2988545541578,36.8880935395202,36.0648920158522,36.5848087676425,68203.2265317426,0.0,1.0
2013-12-30,42.48,42.5,41.66,41.75,284800,36.8101060267516,36.8274365851446,36.0995531326382,36.1775406454068,328668.00196684,0.0,1.0
2013-12-31,42.5,42.96,42.27,42.59,280600,36.8274365851446,37.2260394281838,36.628135163625,36.9054240979132,323821.072162554,0.0,1.0
2014-01-02,42.81,42.85,42.25,42.5,259000,37.0960602402363,37.1307213570223,36.610804605232,36.8274365851446,298894.004597653,0.0,1.0
2014-01-03,42.41,44.975,41.975,42.81,498000,36.7494490723761,38.9720931862795,36.3725094273281,37.0960602402363,574707.391079657,0.0,1.0
2014-01-06,42.51,42.77,41.75,42.47,100600,36.8361018643411,37.0613991234503,36.1775406454068,36.8014407475551,116095.509121714,0.0,1.0
2014-01-07,43.55,43.71,42.72,42.72,144100,37.7372909007776,37.8759353679217,37.0180727274677,37.0180727274677,166295.85352325,0.0,1.0
2014-01-08,43.49,43.72,43.13,43.42,221300,37.6852992255986,37.8846006471182,37.3733491745244,37.6246422712231,255387.039449655,0.0,1.0
2014-01-09,44.05,44.27,43.29,43.64,135600,38.1705548606028,38.3611910029259,37.5119936416685,37.8152784135462,156486.5908241,0.0,1.0
2014-01-10,43.98,44.8,43.63,44.14,126400,38.1098979062273,38.8204508003407,37.8066131343497,38.2485423733714,145869.506490901,0.0,1.0
2014-01-13,43.71,44.25,43.3975,43.94,94000,37.8759353679217,38.3438604445329,37.6051453930309,38.0752367894413,108478.90514355,0.0,1.0
2014-01-14,44.14,44.24,43.79,44.02,99500,38.2485423733714,38.3351951653364,37.9452576014937,38.1445590230133,114826.075125353,0.0,1.0
2014-01-15,44.08,44.69,44.02,44.38,132500,38.1965506981924,38.7251327291791,38.1445590230133,38.4565090740875,152909.095016174,0.0,1.0
2014-01-16,43.83,44.48,43.65,44.07,156300,37.9799187182797,38.5431618660525,37.8239436927427,38.1878854189959,180375.030573796,0.0,1.0
2014-01-17,43.52,43.705,43.2,43.645,152500,37.7112950631881,37.8716027283234,37.4340061289,37.8196110531444,175989.713131823,0.0,1.0
2014-01-21,43.54,43.88,43.27,43.88,150800,37.7286256215811,38.0232451142623,37.4946630832755,38.0232451142623,174027.860591993,0.0,1.0
2014-01-22,43.49,43.74,43.27,43.66,431700,37.6852992255986,37.9019312055112,37.4946630832755,37.8326089719392,498195.142026281,0.0,1.0
2014-01-23,43.23,43.48,43.0,43.48,268000,37.4600019664895,37.6766339464021,37.2607005449699,37.6766339464021,309280.282749695,0.0,1.0
2014-01-24,42.64,43.36,42.25,42.9,269800,36.9487504938957,37.572650596044,36.610804605232,37.1740477530048,311357.538380104,0.0,1.0
2014-01-27,42.21,44.61,42.19,42.96,188700,36.576143488446,38.6558104956071,36.558812930053,37.2260394281838,217765.631921147,0.0,1.0
2014-01-28,42.03,42.45,41.93,42.21,281800,36.4201684629089,36.7841101891621,36.3335156709439,36.576143488446,325205.909249493,0.0,1.0
2014-01-29,41.73,42.172,41.47,41.74,174400,36.1602100870138,36.5432154274993,35.9349128279047,36.1688753662103,201262.989968458,0.0,1.0
2014-01-30,41.69,42.1,41.63,41.98,200400,36.1255489702278,36.4808254172844,36.0735572950487,36.3768420669264,231267.793518802,0.0,1.0
2014-01-31,41.95,42.04,40.67,41.04,203100,36.3508462293369,36.4288337421054,35.2416904921843,35.562305822455,234383.676964414,0.0,1.0
2014-02-03,41.59,42.55,41.4,42.18,215400,36.0388961782627,36.8707629811272,35.8742558735291,36.5501476508565,248578.257105539,0.0,1.0
2014-02-04,41.48,41.9,41.35,41.7,138200,35.9435781071012,36.3075198333543,35.8309294775466,36.1342142494243,159487.071179134,0.0,1.0
2014-02-05,41.46,41.76,41.18,41.26,124400,35.9262475487081,36.1862059246033,35.683619731206,35.7529419647781,143561.444679336,0.0,1.0
2014-02-06,41.33,42.16,41.26,41.61,178000,35.8135989191536,36.5328170924635,35.7529419647781,36.0562267366557,205417.501229275,0.0,1.0
2014-02-07,42.72,42.8,41.5,41.5,137700,37.0180727274677,37.0873949610398,35.9609086654942,35.9609086654942,158910.055726243,0.0,1.0
2014-02-10,43.61,43.65,42.36,42.57,162100,37.7892825759566,37.8239436927427,36.7061226763936,36.8880935395202,187068.409827335,0.0,1.0
2014-02-11,44.6,45.2,43.78,43.84,241100,38.6471452164106,39.1670619682009,37.9365923222972,37.9885839974763,278236.851384147,0.0,1.0
2014-02-12,45.62,45.7156,44.24,44.49,338500,39.5310036944541,39.6138437635727,38.3351951653364,38.551827145249,390639.461607357,0.0,1.0
2014-02-13,47.87,47.97,45.27,45.5,375700,41.4806915136676,41.5673443056327,39.2277189225764,39.427020344096,433569.411302465,0.0,1.0
2014-02-14,47.54,48.159,46.644,47.69,294300,41.194737300183,41.7311180824466,40.4183282841761,41.3247164881305,339631.295571773,0.0,1.0
2014-02-18,48.26,48.51,47.57,47.63,366900,41.8186374023313,42.0352693822439,41.2207331377725,41.2727248129515,423413.939331579,0.0,1.0
2014-02-19,48.54,49.1,48.2,48.2,290700,42.0612652198334,42.5465208548377,41.7666457271523,41.7666457271523,335476.784310957,0.0,1.0
2014-02-20,48.4,48.51,47.192,48.5,248000,41.9399513110824,42.0352693822439,40.8931855841446,42.0266041030474,286199.664634046,0.0,1.0
2014-02-21,47.77,49.0548,47.71,48.59,189000,41.3940387217026,42.5073537928695,41.3420470465235,42.1045916158159,218111.841192882,0.0,1.0
2014-02-24,47.7,48.27,47.67,47.94,145600,41.333381767327,41.8273026815278,41.3073859297375,41.5413484680431,168026.899881924,0.0,1.0
2014-02-25,47.28,48.0,46.99,47.55,274300,40.9694400410738,41.5933401432222,40.7181469443752,41.2034025793795,316550.677456125,0.0,1.0
2014-02-26,46.79,47.41,46.521,47.41,249200,40.5448413604451,41.0820886706284,40.3117453500591,41.0820886706284,287584.501720985,0.0,1.0
2014-02-27,46.71,47.06,46.47,46.54,163800,40.4755191268731,40.7788038987507,40.267552426157,40.3282093805325,189030.262367164,0.0,1.0
2014-02-28,46.62,48.81,45.0822,46.88,152900,40.3975316141045,42.295227758139,39.0649849792661,40.6228288732137,176451.325494136,0.0,1.0
2014-03-03,46.55,47.06,46.07,46.3,127800,40.336874659729,40.7788038987507,39.9209412582968,40.1202426798164,147485.149758996,0.0,1.0
2014-03-04,46.99,47.49,46.75,46.75,273600,40.7181469443752,41.1514109042004,40.5101802436591,40.5101802436591,315742.855822077,0.0,1.0
2014-03-05,46.59,47.02,46.15,47.02,172900,40.371535776515,40.7441427819647,39.9902634918688,40.7441427819647,199531.943609785,0.0,1.0
2014-03-06,46.9,47.07,46.42,46.86,99700,40.6401594316067,40.7874691779472,40.2242260301744,40.6054983148206,115056.88130651,0.0,1.0
2014-03-07,46.68,47.0,46.39,47.0,117000,40.4495232892836,40.7268122235717,40.1982301925849,40.7268122235717,135021.615976546,0.0,1.0
2014-03-10,46.8,46.95,46.49,46.49,99200,40.5535066396416,40.6834858275892,40.28488298455,40.28488298455,114479.865853619,0.0,1.0
2014-03-11,46.33,47.4,46.25,47.0,138800,40.1462385174059,41.0734233914319,40.0769162838339,40.7268122235717,160179.489722603,0.0,1.0
2014-03-12,45.5,46.378,45.42,46.08,126000,39.427020344096,40.1878318575491,39.357698110524,39.9296065374933,145407.894128588,0.0,1.0
2014-03-13,45.29,47.576,45.27,46.46,233900,39.4183550648995,41.4079854397805,39.4009479750056,40.4366698236969,268741.072085805,0.2,1.0
2014-03-14,44.83,45.936,44.81,45.28,216100,39.0179919973382,39.9806040684748,39.0005849074442,39.4096515199525,248289.635219078,0.0,1.0
2014-03-17,44.95,45.4,44.82,44.95,232300,39.122434536702,39.5140940593164,39.0092884523912,39.122434536702,266902.740682054,0.0,1.0
2014-03-18,45.95,45.95,44.86,45.06,257100,39.9927890314006,39.9927890314006,39.0441026321791,39.2181735311188,295396.87744019,0.0,1.0
2014-03-19,45.57,46.07,45.3,46.0,82200,39.6620543234151,40.0972315707644,39.4270586098465,40.0363067561355,94444.2758676919,0.0,1.0
2014-03-20,45.13,45.6275,44.885,45.41,133800,39.2790983457477,39.7120997068603,39.0658614945466,39.5227976042633,153730.463638652,0.0,1.0
2014-03-21,44.75,45.56,44.74,45.45,273800,38.9483636377623,39.6533507784681,38.9396600928153,39.5576117840513,314584.461466837,0.0,1.0
2014-03-24,43.84,45.12,43.68,44.76,124900,38.1563410475866,39.2703948008008,38.0170843284348,38.9570671827093,143504.745205288,0.0,1.0
2014-03-25,43.42,44.57,43.39,43.94,123500,37.7907921598131,38.7916998287165,37.7646815249722,38.2433764970564,141896.205227007,0.0,1.0
2014-03-26,42.97,43.74,42.9,43.74,150800,37.3991326371988,38.0693055981167,37.3382078225699,38.0693055981167,173262.734803503,0.0,1.0
2014-03-27,42.96,43.33,42.49,42.9,89200,37.3904290922518,37.7124602552903,36.9813624797434,37.3382078225699,102486.975759101,0.0,1.0
2014-03-28,42.49,43.35,42.2,42.9,113400,36.9813624797434,37.7298673451842,36.7289596762809,37.3382078225699,130291.738240831,0.0,1.0
2014-03-31,43.45,43.62,42.49,42.59,169200,37.8169027946541,37.9648630587529,36.9813624797434,37.0683979292133,194403.545946636,0.0,1.0
2014-04-01,43.46,44.04,43.13,43.6,102400,37.8256063396011,38.3304119465263,37.5383893563505,37.9474559688589,117653.209840044,0.0,1.0
2014-04-02,43.88,44.065,43.338,43.63,136000,38.1911552273745,38.3521708088937,37.7194230912479,37.9735666036998,156258.169318809,0.0,1.0
2014-04-03,43.4,44.06,43.33,44.0,80200,37.7733850699192,38.3478190364202,37.7124602552903,38.2955977667383,92146.3616130034,0.0,1.0
2014-04-04,42.43,43.73,42.09,43.73,154000,36.9291412100615,38.0606020531697,36.633220681864,38.0606020531697,176939.397611004,0.0,1.0
2014-04-07,42.32,42.62,41.99,42.27,165700,36.8334022156447,37.0945085640543,36.5461852323941,36.7898844909097,190382.196000931,0.0,1.0
2014-04-08,43.26,43.49,42.32,42.32,162300,37.6515354406614,37.851716974442,36.8334022156447,36.8334022156447,186475.741767961,0.0,1.0
2014-04-09,44.07,44.31,43.12,43.51,309700,38.3565225813672,38.5654076600949,37.5296858114036,37.869124064336,355832.022338494,0.0,1.0
2014-04-10,43.17,44.48,42.7001,44.22,238000,37.5732035361385,38.7133679241936,37.1642239590796,38.487075755572,273451.796307916,0.0,1.0
2014-04-11,42.68,43.33,42.4,42.77,119700,37.1467298337362,37.7124602552903,36.9030305752206,37.2250617382591,137530.168143099,0.0,1.0
2014-04-14,42.23,43.44,41.71,43.11,117800,36.7550703111218,37.8081992497071,36.3024859738785,37.5209822664566,135347.149601145,0.0,1.0
2014-04-15,45.25,45.54,41.26,42.26,753600,39.3835408851116,39.6359436885742,35.9108264512642,36.7811809459628,865854.091166576,0.0,1.0
2014-04-16,48.21,49.07,46.0,46.0,652600,41.9597901894194,42.7082950548602,40.0363067561355,40.0363067561355,749809.421304815,0.0,1.0
2014-04-17,47.65,48.88,47.15,48.2,474700,41.4723916723882,42.5429277008675,41.0372144250389,41.9510866444724,545409.948350284,0.0,1.0
2014-04-21,47.15,48.0,46.89,47.94,225300,41.0372144250389,41.7770157455327,40.8109222564173,41.7247944758508,258860.040790645,0.0,1.0
2014-04-22,46.97,47.6371,46.886,47.0,295600,40.8805506159932,41.4611640994066,40.8074408384385,40.9066612508341,339631.72684294,0.0,1.0
2014-04-23,46.69,47.06,46.26,46.91,163600,40.6368513574776,40.958882520516,40.2625989247572,40.8283293463112,187969.386033508,0.0,1.0
2014-04-24,44.9,48.0,44.6,47.5,590500,39.0789168119671,41.7770157455327,38.8178104635575,41.3418384981834,678459.18369674,0.0,1.0
2014-04-25,45.37,45.82,44.56,44.56,263900,39.4879834244754,39.8796429470898,38.7829962837695,38.7829962837695,303209.78590613,0.0,1.0
2014-04-28,46.34,46.55,44.78,45.54,299800,40.3322272843331,40.5150017282198,38.9744742726032,39.6359436885742,344457.346777786,0.0,1.0
2014-04-29,46.11,46.66,45.9,46.36,204000,40.1320457505524,40.6107407226366,39.9492713066657,40.349634374227,234387.253978213,0.0,1.0
2014-04-30,46.33,46.435,45.74,46.07,189200,40.3235237393861,40.4149109613294,39.8100145875139,40.0972315707644,217382.688493519,0.0,1.0
2014-05-01,46.56,46.62,45.72,46.26,215100,40.5237052731667,40.5759265428486,39.7926074976199,40.2625989247572,247140.678091734,0.0,1.0
2014-05-02,47.19,47.44,46.21,46.66,203300,41.0720286048268,41.2896172285015,40.2190812000222,40.6107407226366,233582.983989073,0.0,1.0
2014-05-05,46.75,47.2,46.36,46.82,136200,40.6890726271595,41.0807321497738,40.349634374227,40.7499974417884,156487.960744278,0.0,1.0
2014-05-06,46.35,46.9,46.33,46.75,142800,40.34093082928,40.8196258013643,40.3235237393861,40.6890726271595,164071.07778475,0.0,1.0
2014-05-07,46.63,46.73,45.95,46.49,172200,40.5846300877956,40.6716655372655,39.9927890314006,40.4627804585378,197850.417328669,0.0,1.0
2014-05-08,46.88,47.48,46.65,46.67,182000,40.8022187114703,41.3244314082894,40.6020371776896,40.6194442675836,209110.197176641,0.0,1.0
2014-05-09,48.09,48.17,46.48,46.66,237100,41.8553476500556,41.9249760096315,40.4540769135908,40.6107407226366,272417.734893306,0.0,1.0
2014-05-12,49.62,49.93,47.364,48.19,256400,43.1869900269444,43.456799920301,41.2234702869044,41.9423830995255,294592.607451049,0.0,1.0
2014-05-13,49.65,49.98,48.67,49.7,333100,43.2131006617854,43.5003176450359,42.3601532569808,43.2566183865203,382717.619118348,0.0,1.0
2014-05-14,49.17,49.64,48.7701,49.64,155100,42.7953305043301,43.2043971168384,42.4472757419001,43.2043971168384,178203.250451083,0.0,1.0
2014-05-15,49.28,49.545,47.98,48.97,212400,42.8910694987469,43.1217134398421,41.7596086556387,42.6212596053904,244038.493847905,0.0,1.0
2014-05-16,49.61,49.65,48.94,49.17,128100,43.1782864819975,43.2131006617854,42.5951489705494,42.7953305043301,147181.40801279,0.0,1.0
2014-05-19,49.45,50.47,49.21,49.64,117900,43.0390297628457,43.9267913474383,42.830144684118,43.2043971168384,135462.045313879,0.0,1.0
2014-05-20,47.09,49.35,46.95,49.35,492400,40.984993155357,42.9519943133758,40.8631435260992,42.9519943133758,565746.489504276,0.0,1.0
2014-05-21,45.61,47.28,45.3,47.28,774200,39.6968685032031,41.1503605093497,39.4270586098465,41.1503605093497,889522.607989866,0.0,1.0
2014-05-22,45.39,46.27,45.045,45.86,260300,39.5053905143694,40.2713024697041,39.2051182136984,39.9144571268777,299073.540247691,0.0,1.0
2014-05-23,44.35,45.66,44.234,45.66,481900,38.6002218398828,39.740386227938,38.4992607184978,39.740386227938,553682.439667163,0.0,1.0
2014-05-27,44.56,44.9,44.37,44.55,428700,38.7829962837695,39.0789168119671,38.6176289297768,38.7742927388226,492557.920492452,0.0,1.0
2014-05-28,44.61,44.9,44.255,44.3,410100,38.8265140085045,39.0789168119671,38.5175381628865,38.5567041151479,471187.317923849,0.0,1.0
2014-05-29,45.04,45.41,44.42,44.56,142200,39.2007664412249,39.5227976042633,38.6611466545117,38.7829962837695,163381.703508343,0.0,1.0
2014-05-30,44.9,45.3202,44.81,45.15,182400,39.0789168119671,39.4446397706394,39.0005849074442,39.2965054356417,209569.780027579,0.0,1.0
2014-06-02,44.4,44.9,44.26,44.9,177200,38.6437395646178,39.0789168119671,38.52188993536,39.0789168119671,203595.202965389,0.0,1.0
2014-06-03,44.38,44.7,44.01,44.2,246000,38.6263324747238,38.9048459130273,38.3043013116853,38.469668665678,282643.453326669,0.0,1.0
2014-06-04,44.21,44.56,44.01,44.33,178100,38.478372210625,38.7829962837695,38.3043013116853,38.5828147499889,204629.264379999,0.0,1.0
2014-06-05,45.2,45.41,44.0,44.28,146100,39.3400231603766,39.5227976042633,38.2955977667383,38.5392970252539,167862.636304985,0.0,1.0
2014-06-06,45.46,45.85,45.35,45.47,124200,39.5663153289983,39.9057535819307,39.4705763345814,39.5750188739453,142700.475216148,0.0,1.0
2014-06-09,45.44,45.7,45.13,45.65,118600,39.5489082391043,39.7752004077259,39.2790983457477,39.731682682991,136266.31530302,0.0,1.0
2014-06-10,44.95,45.819,44.755,45.35,103300,39.122434536702,39.8787725925951,38.9527154102358,39.4705763345814,118687.271254654,0.0,1.0
2014-06-11,44.65,45.14,44.6,44.82,121300,38.8613281882924,39.2878018906947,38.8178104635575,39.0092884523912,139368.49954685,0.0,1.0
2014-06-12,44.38,44.6,43.975,44.51,165300,38.8004033736635,38.9927442646551,38.4463212788836,38.914059354704,189070.560152461,0.2,1.0
2014-06-13,44.04,44.92,44.0,44.61,72500,38.5031492694038,39.2725128333701,38.4681781983144,39.0014870324274,82925.6842773952,0.0,1.0
2014-06-16,43.72,44.47,43.52,44.2,218000,38.2233807006888,38.8790882836146,38.0485253452419,38.6430335537613,249348.954103064,0.0,1.0
2014-06-17,43.91,44.14,43.47,43.8,226700,38.3894932883633,38.5905769471273,38.0048115063802,38.2933228428675,259300.036216352,0.0,1.0
2014-06-18,43.76,44.066,43.36,44.05,142700,38.2583517717782,38.5258804656119,37.9086410608844,38.5118920371762,163220.622708749,0.0,1.0
2014-06-19,43.55,44.02,43.43,43.9,193200,38.0747536485589,38.4856637338591,37.9698404352908,38.380750520591,220982.651067486,0.0,1.0
2014-06-20,44.46,44.79,43.3,43.37,422400,38.8703455158423,39.1588568523296,37.8561844542503,37.9173838286567,483142.19363823,0.0,1.0
2014-06-23,43.85,44.83,43.67,44.54,133700,38.3370366817293,39.193827923419,38.1796668618271,38.940287658021,152926.399832934,0.0,1.0
2014-06-24,43.1,44.19,43.06,43.7,179300,37.6813290988035,38.634290785989,37.6463580277141,38.2058951651441,205083.795737061,0.0,1.0
2014-06-25,43.47,43.64,42.6381,42.94,130700,38.0048115063802,38.15343855851,37.2775006553989,37.541444814446,149494.992207663,0.0,1.0
2014-06-26,43.29,43.47,42.29,43.47,236600,37.847441686478,38.0048115063802,36.9731649092436,38.0048115063802,270623.681379748,0.0,1.0
2014-06-27,43.91,44.13,42.52,43.11,401800,38.3894932883633,38.5818341793549,37.1742485680075,37.6900718665758,459579.861278033,0.0,1.0
2014-06-30,44.15,44.23,43.31,43.99,138100,38.5993197148996,38.6692618570783,37.8649272220227,38.4594354305421,157959.131016666,0.0,1.0
2014-07-01,45.46,45.58,44.27,44.27,196100,39.7446222930767,39.8495355063448,38.7042329281677,38.7042329281677,224299.678438582,0.0,1.0
2014-07-02,45.03,45.49,44.94,45.49,135200,39.3686832788659,39.7708505963937,39.2899983689148,39.7708505963937,154642.10364557,0.0,1.0
2014-07-03,45.36,45.44,44.892,45.17,53400,39.6571946153532,39.727136757532,39.2480330836075,39.4910820276787,61079.0557298332,0.0,1.0
2014-07-07,44.44,45.69,44.4,45.23,120700,38.8528599802976,39.9457059518406,38.8178889092082,39.5435386343128,138056.966790091,0.0,1.0
2014-07-08,43.4,44.37,43.33,44.37,154500,37.9436121319738,38.7916606058912,37.8824127575674,38.7916606058912,176717.492701483,0.0,1.0
2014-07-09,43.56,43.79,43.2,43.45,80200,38.0834964163313,38.2845800750952,37.7687567765269,37.9873259708355,91732.9638489254,0.0,1.0
2014-07-10,44.26,44.34,42.77,42.77,157800,38.6954901603954,38.7654323025741,37.3928177623161,37.3928177623161,180492.041089282,0.0,1.0
2014-07-11,43.86,44.37,43.79,44.18,120100,38.3457794495016,38.7916606058912,38.2845800750952,38.6255480182166,137370.685265037,0.0,1.0
2014-07-14,43.43,44.38,43.26,44.12,150100,37.9698404352908,38.8004033736635,37.821213383161,38.5730914115826,171684.761517752,0.0,1.0
2014-07-15,42.98,43.42,42.63,43.36,118200,37.5764158855353,37.9610976675185,37.2704190135033,37.9086410608844,135197.460435698,0.0,1.0
2014-07-16,42.53,43.27,42.48,43.27,87200,37.1829913357798,37.8299561509333,37.1392774969181,37.8299561509333,99739.5816412258,0.0,1.0
2014-07-17,42.05,42.9799,41.82,42.5,245100,36.7633384827073,37.5763284578576,36.5622548239434,37.1567630324628,280346.002984684,0.0,1.0
2014-07-18,44.01,44.12,41.94,41.94,237600,38.4769209660868,38.5730914115826,36.6671680372115,36.6671680372115,271767.483921505,0.0,1.0
2014-07-21,42.76,43.71,42.64,43.71,67500,37.3840749945438,38.2146379329165,37.2791617812756,38.2146379329165,77206.6715686092,0.0,1.0
2014-07-22,42.72,43.21,42.32,42.86,134300,37.3491039234544,37.7774995442992,36.9993932125606,37.4715026722672,153612.681357989,0.0,1.0
2014-07-23,38.74,39.19,36.495,38.89,1732900,33.8694823500614,34.2629068998169,31.9067309851701,34.0006238666466,1982095.42461101,0.0,1.0
2014-07-24,38.68,38.89,38.33,38.67,465100,33.8170257434273,34.0006238666466,33.5110288713953,33.808282975655,531982.562171263,0.0,1.0
2014-07-25,39.34,39.4,38.33,39.2,439000,34.394048416402,34.4465050230361,33.5110288713953,34.2716496675892,502129.315831401,0.0,1.0
2014-07-28,39.87,40.13,39.3,39.37,370700,34.8574151083363,35.0847270704172,34.3590773453127,34.4202767197191,424007.602229385,0.0,1.0
2014-07-29,39.3,39.955,39.03,39.84,227200,34.3590773453127,34.9317286344012,34.1230226154594,34.8311868050193,259871.93748723,0.0,1.0
2014-07-30,39.38,39.69,38.92,39.48,574500,34.4290194874914,34.7000452884341,34.0268521699636,34.5164471652149,657114.560239497,0.0,1.0
2014-07-31,39.0,39.69,38.91,39.06,293000,34.0967943121423,34.7000452884341,34.0181094021912,34.1492509187764,335134.144734853,0.0,1.0
2014-08-01,38.45,39.47,38.26,38.95,316200,33.6159420846634,34.5077043974425,33.4498294969889,34.0530804732806,361670.363703619,0.0,1.0
2014-08-04,38.49,39.29,37.67,39.29,346800,33.6509131557528,34.3503345775403,32.9340061984206,34.3503345775403,396670.721481388,0.0,1.0
2014-08-05,37.84,38.61,37.6,38.36,151200,33.0826332505504,33.7558263690209,32.8728068240142,33.5372571747123,172942.944313685,0.0,1.0
2014-08-06,37.592,38.16,37.248,37.37,140300,32.8658126097963,33.3624018192654,32.5650613984276,32.6717231652502,160475.496608532,0.0,1.0
2014-08-07,37.2,37.77,37.05,37.77,183900,32.5230961131204,33.021433876144,32.3919545965352,33.021433876144,210345.287429144,0.0,1.0
2014-08-08,36.71,37.21,36.27,37.21,264200,32.0947004922755,32.5318388808927,31.7100187102924,32.5318388808927,302192.631532246,0.0,1.0
2014-08-11,37.0,37.66,36.68,36.96,117600,32.3482407576735,32.9252634306482,32.0684721889585,32.3132696865841,134511.178910644,0.0,1.0
2014-08-12,36.53,37.06,36.07,36.87,130100,31.9373306723733,32.4006973643076,31.5351633548455,32.234584776633,148808.710682609,0.0,1.0
2014-08-13,37.42,37.58,36.5801,36.63,127900,32.715437004112,32.8553212884695,31.9811319389128,32.0247583500968,146292.345090743,0.0,1.0
2014-08-14,37.35,37.55,35.85,37.42,99400,32.6542376297055,32.8290929851524,31.3428224638539,32.715437004112,113693.972650663,0.0,1.0
2014-08-15,37.47,38.06,37.15,37.72,160100,32.7591508429737,33.274974141542,32.4793822742587,32.9777200372823,183122.786935324,0.0,1.0
2014-08-18,37.52,37.87,37.44,37.66,98200,32.8028646818354,33.1088615538674,32.7329225396566,32.9252634306482,112321.409600555,0.0,1.0
2014-08-19,37.61,37.75,37.14,37.62,162000,32.8815495917865,33.0039483405993,32.4706395064863,32.8902923595588,185296.011764662,0.0,1.0
2014-08-20,37.38,37.57,37.02,37.53,132400,32.6804659330226,32.8465785206971,32.3657262932182,32.8116074496077,151439.45652865,0.0,1.0
2014-08-21,37.6,37.75,37.0,37.41,164200,32.8728068240142,33.0039483405993,32.3482407576735,32.7066942363396,187812.377356528,0.0,1.0
2014-08-22,37.62,37.88,37.502,37.7,129700,32.8902923595588,33.1176043216398,32.7871276998452,32.9602345017376,148351.189665906,0.0,1.0
2014-08-25,37.87,37.89,37.53,37.86,112200,33.1088615538674,33.1263470894121,32.8116074496077,33.1001187860951,128334.645185155,0.0,1.0
2014-08-26,39.0,39.1,37.5,37.75,257200,34.0967943121423,34.1842219898658,32.7853791462907,33.0039483405993,294186.013739946,0.0,1.0
2014-08-27,39.2,39.29,38.73,39.0,184300,34.2716496675892,34.3503345775403,33.860739582289,34.0967943121423,210802.808445848,0.0,1.0
2014-08-28,39.14,39.35,38.61,39.08,158100,34.2191930609552,34.4027911841744,33.7558263690209,34.1667364543211,180835.181851809,0.0,1.0
2014-08-29,39.5,39.58,38.93,39.14,138100,34.5339327007596,34.6038748429383,34.0355949377359,34.2191930609552,157959.131016666,0.0,1.0
2014-09-02,39.8,40.0,39.44,39.65,230300,34.7962157339299,34.9710710893768,34.4814760941255,34.6650742173447,263417.725366677,0.0,1.0
2014-09-03,39.89,40.1,39.5,39.68,302300,34.874900643881,35.0584987671002,34.5339327007596,34.6913025206617,345771.508373194,0.0,1.0
2014-09-04,40.4,40.52,39.6,39.94,336200,35.3207818002705,35.4256950135387,34.621360378483,34.9186144827427,384546.414538762,0.0,1.0
2014-09-05,40.51,40.57,40.05,40.22,314400,35.4169522457663,35.4694088524004,35.0147849282385,35.1634119803683,359611.519128456,0.0,1.0
2014-09-08,40.6,40.62,40.34,40.51,188200,35.4956371557174,35.5131226912621,35.2683251936365,35.4169522457663,215263.6383587,0.0,1.0
2014-09-09,39.68,40.57,39.6,40.5,219900,34.6913025206617,35.4694088524004,34.621360378483,35.408209477994,251522.178932403,0.0,1.0
2014-09-10,39.57,39.89,39.51,39.57,125600,34.595132075166,34.874900643881,34.5426754685319,34.595132075166,143661.599244701,0.0,1.0
2014-09-11,39.64,39.67,38.41,39.07,335700,34.8311868050193,34.8575474408455,33.750400736145,34.3303347243215,382046.930369952,0.2,1.0
2014-09-12,39.78,40.05,39.39,39.58,236100,34.9542031055415,35.1914488279773,34.6115148398009,34.7784655333669,268696.098481817,0.0,1.0
2014-09-15,39.32,39.72,39.28,39.67,386600,34.5500066895398,34.9014818338891,34.5148591751049,34.8575474408455,439974.212931259,0.0,1.0
2014-09-16,39.43,39.62,39.12,39.35,165700,34.6466623542359,34.8136130478018,34.3742691173651,34.576367325366,188576.634978555,0.0,1.0
2014-09-17,38.37,39.42,38.1,39.42,162100,33.7152532217101,34.6378754756271,33.4780074992743,34.6378754756271,184479.616958503,0.0,1.0
2014-09-18,38.51,38.78,38.02,38.5,130000,33.8382695222324,34.0755152446682,33.4077124704044,33.8294826436236,147947.872946362,0.0,1.0
2014-09-19,37.61,38.74,37.44,38.55,327100,33.0474504474464,34.0403677302332,32.8980735110979,33.8734170366673,372259.60954427,0.0,1.0
2014-09-22,37.78,37.84,37.38,37.42,152200,33.1968273837948,33.2495486554472,32.8453522394455,32.8804997538804,173212.817403357,0.0,1.0
2014-09-23,37.36,37.98,37.34,37.66,139800,32.827778482228,33.3725649559695,32.8102047250106,33.09138484049,159100.866445396,0.0,1.0
2014-09-24,37.37,37.54,37.005,37.47,74298,32.8365653608368,32.9859422971852,32.515844291618,32.9244341469241,84555.6235705294,0.0,1.0
2014-09-25,36.64,37.3,36.6,37.3,166304,32.1951232223992,32.7750572105756,32.1599757079643,32.7750572105756,189264.023557476,0.0,1.0
2014-09-26,37.4,37.55,36.511,36.74,98919,32.862925996663,32.994729175794,32.0817724883466,32.2829920084866,112575.812646009,0.0,1.0
2014-09-29,37.83,37.85,37.04,37.04,94486,33.2407617768385,33.258335534056,32.5465983667486,32.5465983667486,107530.790178538,0.0,1.0
2014-09-30,36.84,37.88,36.81,37.88,158761,32.3708607945739,33.2846961698822,32.3445001587477,33.2846961698822,180679.632744903,0.0,1.0
2014-10-01,37.31,37.49,36.62,36.89,212340,32.7838440891844,32.9420079041416,32.1775494651818,32.4147951876176,241655.779549466,0.0,1.0
2014-10-02,37.68,37.76,36.84,37.25,164344,33.1089585977075,33.1792536265774,32.3708607945739,32.731122817532,187033.424857669,0.0,1.0
2014-10-03,37.68,38.12,37.51,38.05,76578,33.1089585977075,33.4955812564918,32.959581661359,33.4340731062306,87150.4016498964,0.0,1.0
2014-10-06,38.01,38.23,37.54,37.65,101888,33.3989255917957,33.5922369211878,32.9859422971852,33.0825979618813,115954.714451992,0.0,1.0
2014-10-07,38.26,38.76,37.479,37.76,323797,33.618597557014,34.0579414874507,32.932342337672,33.1792536265774,368500.595510872,0.0,1.0
2014-10-08,39.69,39.78,38.2,38.2,164195,34.8751211980629,34.9542031055415,33.5658762853616,33.5658762853616,186863.853834061,0.0,1.0
2014-10-09,39.15,39.59,38.76,39.51,219371,34.4006297531913,34.7872524119756,34.0579414874507,34.7169573831057,249657.483354742,0.0,1.0
2014-10-10,39.34,39.95,38.91,38.91,176504,34.5675804467573,35.10358004189,34.1897446665817,34.1897446665817,200872.241280959,0.0,1.0
2014-10-13,39.59,39.98,39.04,39.31,187166,34.7872524119756,35.1299406777162,34.3039740884953,34.5412198109311,213006.242983683,0.0,1.0
2014-10-14,39.53,39.96,38.99,39.71,215988,34.7345311403232,35.1123669204987,34.2600396954516,34.8926949552804,245807.424476453,0.0,1.0
2014-10-15,39.62,39.8,38.67,39.01,253302,34.8136130478018,34.971776862759,33.9788595799721,34.2776134526691,288273.016254303,0.0,1.0
2014-10-16,39.46,39.66,38.62,39.09,278278,34.6730229900621,34.8487605622367,33.9349251869284,34.3479084815389,316697.216828983,0.0,1.0
2014-10-17,39.31,40.07,39.15,39.99,217448,34.5412198109311,35.2090225851948,34.4006297531913,35.1387275563249,247468.992895697,0.0,1.0
2014-10-20,39.42,39.57,39.12,39.12,86754,34.6378754756271,34.7696786547581,34.3742691173651,34.3742691173651,98731.3059199133,0.0,1.0
2014-10-21,39.96,40.104,39.344,39.57,124646,35.1123669204987,35.2388979724645,34.5710951982008,34.7696786547581,141854.696702095,0.0,1.0
2014-10-22,39.31,40.016,39.19,39.96,114116,34.5412198109311,35.1615734407076,34.4357772676262,35.1123669204987,129870.918993439,0.0,1.0
2014-10-23,40.02,40.22,39.32,39.53,194636,35.1650881921511,35.3408257643258,34.5500066895398,34.7345311403232,221507.555375294,0.0,1.0
2014-10-24,41.03,41.826,39.33,40.98,146696,36.0525629316332,36.7519984688884,34.5587935681485,36.0086285385895,166948.93207492,0.0,1.0
2014-10-27,40.82,43.09,40.45,40.98,141924,35.8680384808498,37.8626599250323,35.5429239723267,36.0086285385895,161518.107077227,0.0,1.0
2014-10-28,42.08,42.14,40.65,40.97,209762,36.9751851855502,37.0279064572026,35.7186615445013,35.9998416599808,238721.859422883,0.0,1.0
2014-10-29,41.82,42.13,41.37,42.1,149852,36.7467263417231,37.0191195785939,36.3513168043301,36.9927589427677,170540.651205833,0.0,1.0
2014-10-30,42.04,42.21,41.47,41.52,92941,36.9400376711153,37.0894146074637,36.4391855904175,36.4831199834611,105772.486611599,0.0,1.0
2014-10-31,41.99,42.69,41.6,42.68,173055,36.8961032780716,37.5111847806829,36.553415012331,37.5023979020742,196947.070405636,0.0,1.0
2014-11-03,42.0,42.43,41.71,42.05,94307,36.9048901566803,37.2827259368559,36.6500706770271,36.948824549724,107327.077338097,0.0,1.0
2014-11-04,42.07,42.46,41.81,41.93,83175,36.9663983069415,37.3090865726821,36.7379394631144,36.8433820064192,94658.1871716437,0.0,1.0
2014-11-05,41.67,43.85,41.5,42.34,117271,36.6149231625921,38.530462699296,36.4655462262437,37.2036440293773,133461.500063791,0.0,1.0
2014-11-06,42.0,42.0,41.65,41.65,99940,36.9048901566803,36.9048901566803,36.5973494053747,36.5973494053747,113737.772478919,0.0,1.0
2014-11-07,41.77,42.03,41.42,41.96,146978,36.7027919486795,36.9312507925065,36.3952511973738,36.8697426422454,167269.865153157,0.0,1.0
2014-11-10,42.09,42.14,41.49,41.72,96627,36.9839720641589,37.0279064572026,36.4567593476349,36.6588575556358,109967.377839909,0.0,1.0
2014-11-11,42.41,42.84,42.1,42.15,76732,37.2651521796384,37.642987959814,36.9927589427677,37.0366933358113,87325.6629763098,0.0,1.0
2014-11-12,42.5,42.79,42.16,42.28,98648,37.344234087117,37.5990535667703,37.0454802144201,37.1509227577249,112267.398233944,0.0,1.0
2014-11-13,42.32,43.0,41.82,42.7,88626,37.1860702721598,37.7835780175537,36.7467263417231,37.5199716592917,100861.755290341,0.0,1.0
2014-11-14,41.96,42.5699,41.82,42.26,78140,36.8697426422454,37.4056543685921,36.7467263417231,37.1333490005074,88928.052246375,0.0,1.0
2014-11-17,41.72,42.09,41.59,41.84,81835,36.6588575556358,36.9839720641589,36.5446281337223,36.7643000989406,93133.1860197351,0.0,1.0
2014-11-18,42.2,42.33,41.61,41.72,94861,37.080627728855,37.1948571507685,36.5622018909397,36.6588575556358,107957.562888961,0.0,1.0
2014-11-19,41.71,42.27,41.63,42.07,99783,36.6500706770271,37.1421358791161,36.5797756481572,36.9663983069415,113559.096970822,0.0,1.0
2014-11-20,41.72,41.79,41.08,41.45,62106,36.6588575556358,36.7203657058969,36.0964973246769,36.4216118332,70680.3892092829,0.0,1.0
2014-11-21,41.91,42.31,41.52,42.31,79199,36.8258082492017,37.1772833935511,36.4831199834611,37.1772833935511,90133.2583806074,0.0,1.0
2014-11-24,42.29,42.51,41.81,41.91,109328,37.1597096363336,37.3530209657257,36.7379394631144,36.8258082492017,124421.885026768,0.0,1.0
2014-11-25,42.19,42.43,41.91,42.33,77672,37.0718408502463,37.2827259368559,36.8258082492017,37.1948571507685,88395.439903768,0.0,1.0
2014-11-26,42.78,43.05,42.11,42.11,121716,37.5902666881615,37.8275124105974,37.0015458213764,37.0015458213764,138520.179257996,0.0,1.0
2014-11-28,42.43,43.549,42.2,42.91,58214,37.2827259368559,38.2659776531731,37.080627728855,37.7044961100751,66251.057505381,0.0,1.0
2014-12-01,42.48,43.31,42.22,42.38,170101,37.3266603298995,38.0559712544244,37.0982014860725,37.2387915438122,193585.239508071,0.0,1.0
2014-12-02,42.65,42.98,42.3501,42.69,106513,37.476037266248,37.7660042603362,37.2125187767721,37.5111847806829,121218.244547199,0.0,1.0
2014-12-03,43.58,43.67,42.252,42.87,103418,38.2932169768602,38.3722988843388,37.1263194976204,37.6693485956401,117695.947110515,0.0,1.0
2014-12-04,43.7,43.95,43.55,43.78,95321,38.398659520165,38.6183314853834,38.266856341034,38.4689545490349,108481.070747079,0.0,1.0
2014-12-05,44.11,44.41,43.64,43.69,89413,38.7589215431231,39.0225279013851,38.3459382485126,38.3898726415563,101757.408951947,0.0,1.0
2014-12-08,44.16,44.53,43.7,44.04,125590,38.8028559361668,39.1279704446899,38.398659520165,38.697413392862,142929.025871797,0.0,1.0
2014-12-09,44.74,44.89,42.85,43.7,190240,39.3124948954733,39.4442980746043,37.6517748384227,38.398659520165,216504.641148584,0.0,1.0
2014-12-10,44.15,44.96,43.86,44.67,162975,38.794069057558,39.5058062248654,38.5392495779048,39.2509867452122,185475.419949488,0.0,1.0
2014-12-11,44.06,44.99,43.94,44.2,152577,38.8907247222541,39.7116138278305,38.784803547341,39.0142994263194,172857.221561449,0.2,1.0
2014-12-12,43.54,44.03,42.72,43.55,151235,38.4317329642974,38.8642444285258,37.707938269058,38.4405597288735,171336.845676909,0.0,1.0
2014-12-15,42.59,43.73,42.3735,43.73,107889,37.5931903295688,38.5994414912431,37.4020908764965,38.5994414912431,122229.384357034,0.0,1.0
2014-12-16,42.24,43.3,42.21,42.5,130958,37.2842535694057,38.2198906144712,37.2577732756774,37.513749448384,148364.668470636,0.0,1.0
2014-12-17,43.28,43.35,41.58,42.24,159129,38.202237085319,38.2640244373517,36.7016871073837,37.2842535694057,180280.099948563,0.0,1.0
2014-12-18,44.05,44.13,43.23,43.75,104985,38.881897957678,38.9525120742867,38.1581032624386,38.6170950203953,118939.390639669,0.0,1.0
2014-12-19,44.86,45.05,44.07,44.15,642141,39.5968658883413,39.764574415287,38.8995514868302,38.9701656034389,727493.063244726,0.0,1.0
2014-12-22,44.92,46.0,44.08,44.75,162409,39.6498264757979,40.6031170500156,38.9083782514063,39.4997714780043,183996.070813906,0.0,1.0
2014-12-23,44.91,45.32,44.17,45.14,126993,39.6409997112218,40.0028970588415,38.9878191325911,39.8440152964719,143872.648811768,0.0,1.0
2014-12-24,45.33,45.625,44.72,45.04,46467,40.0117238234176,40.2721133784122,39.4732911842761,39.755747650711,52643.2982316853,0.0,1.0
2014-12-26,45.16,45.62,44.91,45.49,34101,39.861668825624,40.2676999961242,39.6409997112218,40.152952056635,38633.6349021607,0.0,1.0
2014-12-29,45.09,45.635,44.84,45.23,88668,39.7998814735914,40.2809401429883,39.5792123591891,39.9234561776567,100453.56850253,0.0,1.0
2014-12-30,44.97,45.22,44.68,44.7,53275,39.6939602986783,39.9146294130806,39.4379841259717,39.4556376551239,60356.2036131671,0.0,1.0
2014-12-31,44.96,45.5,44.73,45.1,104316,39.6851335341022,40.1617788212111,39.4821179488521,39.8087082381675,118181.468533292,0.0,1.0
2015-01-02,45.0,45.3,44.51,45.14,185743,39.7204405924066,39.9852435296893,39.2879291281782,39.8440152964719,210431.578183397,0.0,1.0
2015-01-05,45.32,45.65,44.8,44.8,155026,40.0028970588415,40.2941802898525,39.5439053008848,39.5439053008848,175631.737613043,0.0,1.0
2015-01-06,44.9,45.5,44.64,45.28,180882,39.6321729466457,40.1617788212111,39.4026770676673,39.9675900005371,204924.46404424,0.0,1.0
2015-01-07,45.56,45.77,44.46,45.1,169270,40.2147394086677,40.4001014647655,39.2437953052977,39.8087082381675,191769.020846566,0.0,1.0
2015-01-08,45.62,46.39,45.24,45.96,498201,40.2676999961242,40.9473608684832,39.9322829422328,40.5678099917113,564420.853989366,0.0,1.0
2015-01-09,45.22,45.9,45.08,45.71,151859,39.9146294130806,40.5148494042547,39.7910547090153,40.347140877309,172043.786475682,0.0,1.0
2015-01-12,45.96,46.13,45.01,45.31,144235,40.5678099917113,40.7178649895048,39.7292673569827,39.9940702942654,163406.420049651,0.0,1.0
2015-01-13,46.77,46.87,45.7,46.36,187983,41.2827779223746,41.3710455681355,40.3383141127329,40.9208805747549,212969.31438412,0.0,1.0
2015-01-14,46.79,47.0,45.57,46.15,141657,41.3004314515268,41.4857935076247,40.2235661732437,40.735518518657,160485.757582926,0.0,1.0
2015-01-15,46.06,46.79,45.75,46.79,95178,40.6560776374722,41.3004314515268,40.3824479356134,41.3004314515268,107828.86433588,0.0,1.0
2015-01-16,47.25,47.35,45.6,45.87,135319,41.7064626220269,41.7947302677878,40.250046466972,40.4883691105264,153305.323636418,0.0,1.0
2015-01-20,47.21,47.63,46.16,47.63,156602,41.6711555637226,42.0418796759184,40.7443452832331,42.0418796759184,177417.216297122,0.0,1.0
2015-01-21,46.5,47.15,46.15,47.05,107913,41.0444552788201,41.618194976266,40.735518518657,41.5299273305051,122256.574387756,0.0,1.0
2015-01-22,47.69,47.72,46.1,46.59,120455,42.0948402633749,42.1213205571032,40.6913846957765,41.123896160005,136465.631275909,0.0,1.0
2015-01-23,47.27,48.22,47.2,47.64,88552,41.7241161511791,42.5626587859077,41.6623287991465,42.0507064404944,100322.150020707,0.0,1.0
2015-01-26,47.8,47.86,46.68,47.35,144530,42.1919346737119,42.2448952611684,41.2033370411898,41.7947302677878,163740.630843943,0.0,1.0
2015-01-27,47.62,48.05,47.065,47.08,114422,42.0330529113423,42.4126037881141,41.5431674773692,41.5564076242334,129630.737303159,0.0,1.0
2015-01-28,47.14,47.74,46.46,47.0,586223,41.6093682116899,42.1389740862553,41.0091482205158,41.4857935076247,664142.557498295,0.0,1.0
2015-01-29,47.61,47.68,46.64,47.08,113773,42.0242261467662,42.0860134987988,41.1680299828854,41.5564076242334,128895.473555718,0.0,1.0
2015-01-30,47.64,47.92,46.8,47.12,237857,42.0507064404944,42.297855848625,41.3092582161028,41.5917146825377,269472.464060387,0.0,1.0
2015-02-02,47.85,47.94,46.93,47.73,137435,42.2360684965923,42.3155093777772,41.424006155592,42.1301473216793,155702.578011743,0.0,1.0
2015-02-03,48.29,48.5,47.79,48.12,122807,42.6244461379403,42.8098081940382,42.1831079091358,42.4743911401468,139130.254286668,0.0,1.0
2015-02-04,48.01,48.64,47.854,48.23,121688,42.3772967298098,42.9333828981035,42.2395992024228,42.5714855504838,137862.519104253,0.0,1.0
2015-02-05,48.7,48.98,48.0,48.22,518061,42.98634348556,43.2334928936905,42.3684699652337,42.5626587859077,586920.604411844,0.0,1.0
2015-02-06,48.23,49.16,47.94,48.76,102625,42.5714855504838,43.3923746560602,42.3155093777772,43.0393040730166,116265.704285336,0.0,1.0
2015-02-09,46.945,48.295,46.79,48.0,94464,41.4372463024562,42.6288595202284,41.3004314515268,42.3684699652337,107019.9609219,0.0,1.0
2015-02-10,47.19,47.508,46.86,47.34,93000,41.6535020345704,41.9341931480901,41.3622188035594,41.7859035032117,105361.369047856,0.0,1.0
2015-02-11,47.04,47.53,46.61,47.13,94765,41.521100565929,41.9536120301575,41.1415496891571,41.6005414471138,107360.969223872,0.0,1.0
2015-02-12,47.18,47.472,46.96,47.21,181269,41.6446752699943,41.9024167956161,41.4504864493203,41.6711555637226,205362.903289633,0.0,1.0
2015-02-13,48.98,49.2,48.03,48.03,135827,43.2334928936905,43.4276817143645,42.394950258962,42.394950258962,153880.845953368,0.0,1.0
2015-02-17,49.38,49.45,48.4,48.78,105330,43.5865634767342,43.6483508287668,42.7215405482773,43.0569576021687,119330.247331298,0.0,1.0
2015-02-18,50.31,50.39,49.33,49.45,157971,44.4074525823106,44.4780666989193,43.5424296538537,43.6483508287668,178968.180966225,0.0,1.0
2015-02-19,50.63,50.84,50.15,50.36,119177,44.6899090487455,44.8752711048434,44.2662243490931,44.451586405191,135017.762139961,0.0,1.0
2015-02-20,51.06,51.15,50.14,50.74,207352,45.0694599255173,45.1489008067022,44.257397584517,44.7870034590825,234912.802094743,0.0,1.0
2015-02-23,51.75,51.79,50.79,51.14,93459,45.6785066812676,45.7138137395719,44.8311372819629,45.1400740421261,105881.378385415,0.0,1.0
2015-02-24,51.34,52.0,51.15,51.64,115383,45.3166093336479,45.8991757956698,45.1489008067022,45.5814122709306,130719.471449987,0.0,1.0
2015-02-25,51.53,51.62,50.98,51.44,529424,45.4843178605936,45.5637587417784,44.9988458089086,45.4048769794088,599793.951040777,0.0,1.0
2015-02-26,51.26,52.15,51.25,51.41,102357,45.2459952170392,46.0315772643112,45.2371684524631,45.3783966856805,115962.082275607,0.0,1.0
2015-02-27,51.3,52.03,51.161,51.35,120908,45.2813022753435,45.9256560893981,45.1586102477359,45.325436098224,136978.843105787,0.0,1.0
2015-03-02,51.36,52.1,51.25,51.38,116635,45.3342628628001,45.9874434414307,45.2371684524631,45.3519163919522,132137.884719319,0.0,1.0
2015-03-03,51.14,51.17,50.42,51.1,254376,45.1400740421261,45.1665543358543,44.5045469926476,45.1047669838217,288187.135622768,0.0,1.0
2015-03-04,51.01,51.01,50.31,50.79,67727,45.0253261026369,45.0253261026369,44.4074525823106,44.8311372819629,76729.1337796146,0.0,1.0
2015-03-05,51.42,51.45,50.67,51.22,71968,45.3872234502566,45.4137037439849,44.7252161070498,45.2106881587348,81533.8387917862,0.0,1.0
2015-03-06,50.44,51.259,49.71,51.17,116771,44.5222005217997,45.2451125405815,43.8778467077451,45.1665543358543,132291.961560078,0.0,1.0
2015-03-09,50.6,50.93,50.05,50.45,73000,44.6634287550172,44.9547119860282,44.1779567033322,44.5310272863758,82703.0101128334,0.0,1.0
2015-03-10,50.28,50.53,49.69,50.22,112417,44.3809722885823,44.6016414029846,43.860193178593,44.3280117011258,127359.236819923,0.0,1.0
2015-03-11,50.46,50.85,50.13,50.25,120607,44.5398540509519,44.8840978694194,44.2485708199409,44.354491994854,136637.834803815,0.0,1.0
2015-03-12,51.16,51.37,50.25,50.65,127477,45.3342628628001,45.520349555552,44.5278871942084,44.8823380375454,143858.59409995,0.2,1.0
2015-03-13,51.38,51.53,50.6,51.07,105447,45.5292108266354,45.6621298928868,44.8380316821283,45.2545114230492,118997.600916694,0.0,1.0
2015-03-16,51.57,52.2,51.44,51.44,86449,45.6975749772205,46.2558350554762,45.5823784531359,45.5823784531359,97558.2387516696,0.0,1.0
2015-03-17,51.31,51.47,50.79,51.23,106647,45.4671819290514,45.6089622663862,45.0063958327133,45.396291760384,120351.808443699,0.0,1.0
2015-03-18,51.44,51.81,50.5824,51.07,96531,45.5823784531359,45.9102454832227,44.8224358450215,45.2545114230492,108935.838991052,0.0,1.0
2015-03-19,51.85,52.1,51.27,51.45,72073,45.9456905675564,46.167222344642,45.4317368447177,45.5912397242194,81334.8325781569,0.0,1.0
2015-03-20,51.88,52.24,51.591,52.24,492630,45.9722743808066,46.2912801398099,45.7161836464957,46.2912801398099,555936.045023483,0.0,1.0
2015-03-23,51.77,51.9,51.54,51.75,60237,45.874800398889,45.9899969229735,45.6709911639702,45.8570778567221,67977.8323368034,0.0,1.0
2015-03-24,51.37,51.91,51.25,51.78,121268,45.520349555552,45.9988581940569,45.4140143025509,45.8836616699724,136851.698653975,0.0,1.0
2015-03-25,49.9,51.8,49.83,51.49,138195,44.2177427062886,45.9013842121392,44.1557138087046,45.6266848085531,155953.924328644,0.0,1.0
2015-03-26,49.4,50.24,49.13,49.85,114891,43.7746791521173,44.519025923125,43.5354248328649,44.1734363508714,129655.214154219,0.0,1.0
2015-03-27,50.36,50.54,49.35,49.42,98719,44.6253611761261,44.7848640556277,43.7303727967002,43.7924016942842,111405.01071529,0.0,1.0
2015-03-30,50.97,51.18,50.54,50.61,77190,45.165898712215,45.3519854049669,44.7848640556277,44.8468929532117,87109.3991745582,0.0,1.0
2015-03-31,50.49,50.97,50.13,50.73,85735,44.7405577002106,45.165898712215,44.4215519412073,44.9532282062128,96752.4852731021,0.0,1.0
2015-04-01,51.18,51.35,50.2,50.43,97188,45.3519854049669,45.5026270133851,44.4835808387913,44.6873900737101,109677.267612087,0.0,1.0
2015-04-02,51.12,51.96,51.07,51.34,103010,45.2988177784664,46.043164549474,45.2545114230492,45.4937657423017,116247.431130603,0.0,1.0
2015-04-06,50.75,51.47,50.53,50.92,198207,44.9709507483797,45.6089622663862,44.7760027845443,45.1215923567979,223677.842754134,0.0,1.0
2015-04-07,49.25,51.1,49.2,50.61,300701,43.641760085866,45.2810952362995,43.5974537304488,44.8468929532117,339342.964648126,0.0,1.0
2015-04-08,49.54,50.15,49.07,49.19,97884,43.8987369472853,44.4392744833742,43.4822572063643,43.5885924593654,110462.707977749,0.0,1.0
2015-04-09,48.96,50.05,48.83,49.45,243268,43.3847832244467,44.3506617725399,43.2695867003621,43.8189855075345,274529.463899422,0.0,1.0
2015-04-10,49.28,49.98,48.88,49.26,111631,43.6683438991162,44.288632874956,43.3138930557793,43.6506213569494,125976.283705857,0.0,1.0
2015-04-13,49.45,50.47,49.4,49.63,120032,43.8189855075345,44.7228351580438,43.7746791521173,43.9784883870361,135456.86490116,0.0,1.0
2015-04-14,48.59,49.73,46.93,49.15,304170,43.0569161943599,44.0671010978703,41.5859451945115,43.5531473750317,343257.752907441,0.0,1.0
2015-04-15,48.81,49.0,48.235,48.75,127249,43.2518641581953,43.4202283087804,42.7423410708984,43.1986965316947,143601.294669819,0.0,1.0
2015-04-16,48.56,50.01,48.24,48.67,440592,43.0303323811097,44.3152166882062,42.7467717064401,43.1278063630273,497210.835614936,0.0,1.0
2015-04-17,48.29,48.64,47.51,48.11,116756,42.7910780618572,43.1012225497771,42.0998989173501,42.6315751823556,131759.878352438,0.0,1.0
2015-04-20,48.7,49.17,48.09,48.42,76553,43.1543901762776,43.5708699171986,42.6138526401887,42.9062745859417,86390.5406789734,0.0,1.0
2015-04-21,48.99,49.19,48.67,48.78,48286,43.4113670376969,43.5885924593654,43.1278063630273,43.225280344945,54491.0538741122,0.0,1.0
2015-04-22,49.35,49.35,48.4075,48.99,126582,43.7303727967002,43.7303727967002,42.8951979970874,43.4113670376969,142848.580986059,0.0,1.0
2015-04-23,54.23,54.65,51.0,51.68,391318,48.0546730854114,48.4268464709152,45.1924825254653,45.7950489591381,441604.817543591,0.0,1.0
2015-04-24,53.4,53.83,52.0,52.87,303668,47.3191875854872,47.7002222420744,46.0786096338077,46.8495402180657,342691.242758644,0.0,1.0
2015-04-27,51.84,54.08,51.56,53.5,186079,45.9368292964729,47.92175401916,45.688713706137,47.4078002963214,209991.31868121,0.0,1.0
2015-04-28,51.9,52.11,50.89,52.06,84714,45.9899969229735,46.1760836157254,45.0950085435476,46.1317772603083,95600.2803688758,0.0,1.0
2015-04-29,50.78,51.72,50.55,51.72,99138,44.9975345616299,45.8304940434718,44.7937253267112,45.8304940434718,111877.854843469,0.0,1.0
2015-04-30,50.23,50.67,49.64,50.54,188273,44.5101646520416,44.9000605797123,43.9873496581195,44.7848640556277,212467.261443083,0.0,1.0
2015-05-01,50.16,51.034,49.47,50.45,163562,44.4481357544576,45.2226108471489,43.8367080497013,44.7051126158769,184580.742943245,0.0,1.0
2015-05-04,51.23,51.74,50.4,51.13,124575,45.396291760384,45.8482165856387,44.6608062604598,45.3076790495498,140583.668897145,0.0,1.0
2015-05-05,50.86,51.76,50.44,51.14,135952,45.0684247302973,45.8659391278055,44.6962513447935,45.3165403206332,153422.684759419,0.0,1.0
2015-05-06,53.02,53.08,50.59,50.95,236280,46.982459284317,47.0356269108176,44.8291704110449,45.1481761700481,266643.462067167,0.0,1.0
2015-05-07,53.54,53.75,52.41,53.0,183862,47.4432453806551,47.629332073407,46.4419217482281,46.9647367421502,207489.42027507,0.0,1.0
2015-05-08,55.17,55.322,53.54,54.0,277037,48.8876325672533,49.0223238877214,47.4432453806551,47.8508638504926,312637.992215599,0.0,1.0
2015-05-11,55.42,55.98,55.04,55.27,280078,49.1091643443389,49.6053955250107,48.7724360431688,48.9762452780876,316069.779790283,0.0,1.0
2015-05-12,53.62,55.08,53.47,55.08,126713,47.5141355493225,48.8078811275025,47.3812164830711,48.8078811275025,142996.415307757,0.0,1.0
2015-05-13,53.45,53.89,53.27,53.82,107429,47.3634939409043,47.753389868575,47.2039910614026,47.691360970991,121234.300348797,0.0,1.0
2015-05-14,55.38,55.39,53.38,53.66,129985,49.0737192600052,49.0825805310886,47.3014650433203,47.5495806336562,146688.887831389,0.0,1.0
2015-05-15,54.79,55.45,54.48,55.44,120022,48.5509042660832,49.1357481575892,48.276204862497,49.1268868865058,135445.579838435,0.0,1.0
2015-05-18,55.84,55.94,54.385,54.54,79963,49.4813377298428,49.569950440677,48.1920227872045,48.3293724889976,90238.7470682108,0.0,1.0
2015-05-19,56.08,56.24,55.41,56.12,78551,49.6940082358449,49.8357885731797,49.1003030732555,49.7294533201786,88645.2962114358,0.0,1.0
2015-05-20,56.11,56.33,55.71,56.33,75752,49.7205920490952,49.9155400129305,49.3661412057582,49.9155400129305,85486.607154698,0.0,1.0
2015-05-21,55.68,56.09,55.32,55.93,55493,49.339557392508,49.7028695069284,49.0205516335047,49.5610891695936,62624.1985800461,0.0,1.0
2015-05-22,55.31,56.25,55.14,55.56,64301,49.0116903624212,49.8446498442632,48.861048754003,49.2332221395069,72564.0818282585,0.0,1.0
2015-05-26,54.91,55.43,54.56,54.92,102133,48.6572395190843,49.1180256154223,48.3470950311644,48.6661007901677,115257.731129617,0.0,1.0
2015-05-27,55.68,55.77,54.59,54.84,101888,49.339557392508,49.4193088322588,48.3736788444147,48.5952106215003,114981.247092854,0.0,1.0
2015-05-28,55.83,56.105,55.5,55.72,75129,49.4724764587593,49.7161614135535,49.1800545130063,49.3750024768417,84783.5477469282,0.0,1.0
2015-05-29,55.54,55.94,55.28,55.63,43213,49.21549959734,49.569950440677,48.985106549171,49.2952510370908,48766.1415537011,0.0,1.0
2015-06-01,55.7,56.16,54.86,55.99,57964,49.3572799346748,49.7648984045123,48.6129331636671,49.6142567960941,65412.7375794027,0.0,1.0
2015-06-02,56.11,56.26,55.32,55.32,100509,49.7205920490952,49.8535111153466,49.0205516335047,49.0205516335047,113425.036943071,0.0,1.0
2015-06-03,56.93,57.0,56.04,56.28,104558,50.447216277936,50.50924517552,49.6585631515112,49.8712336575134,117994.358840439,0.0,1.0
2015-06-04,56.31,57.04,56.14,56.58,109459,49.8978174707637,50.5446902598537,49.7471758623455,50.1370717900162,123525.168081979,0.0,1.0
2015-06-05,56.08,56.978,55.6,56.33,124394,49.6940082358449,50.4897503791365,49.2686672238406,49.9155400129305,140379.409261822,0.0,1.0
2015-06-08,55.79,56.33,55.55,56.01,57489,49.4370313744256,49.9155400129305,49.2243608684234,49.631979338261,64876.6970999635,0.0,1.0
2015-06-09,55.52,56.06,55.28,55.7,122919,49.1977770551732,49.6762856936781,48.985106549171,49.3572799346748,138714.862509878,0.0,1.0
2015-06-10,56.0,56.23,55.6,55.8,316522,49.6231180671775,49.8269273020963,49.2686672238406,49.445892645509,357197.062385407,0.0,1.0
2015-06-11,56.38,56.42,55.629,55.85,288377,50.1370717900162,50.1726426107257,49.4692296311956,49.6657584156155,324284.898968463,0.2,1.0
2015-06-12,56.22,56.56,55.87,56.27,98230,49.9947885071782,50.2971404832088,49.6835438259703,50.0392520330651,110461.325368085,0.0,1.0
2015-06-15,56.25,56.73,55.36,55.72,188131,50.0214666227103,50.4483164712241,49.2300158619244,49.5501532483097,211556.546908512,0.0,1.0
2015-06-16,56.69,56.84,55.91,56.25,106861,50.4127456505147,50.5461362281752,49.7191146466797,50.0214666227103,120167.033392639,0.0,1.0
2015-06-17,56.9,57.266,56.52,56.93,146066,50.5994924592394,50.9249654687312,50.2615696624994,50.6261705747716,164253.730542754,0.0,1.0
2015-06-18,57.51,57.81,56.93,57.33,108516,51.1419474750591,51.4087286303802,50.6261705747716,50.9818787818664,122028.109372321,0.0,1.0
2015-06-19,58.43,58.64,57.15,57.67,380396,51.9600763513772,52.146823160102,50.8218100886737,51.284230757897,427761.847956001,0.0,1.0
2015-06-22,58.27,58.73,57.95,58.68,100840,51.8177930685392,52.2268575066983,51.5332265028634,52.1823939808114,113396.315281662,0.0,1.0
2015-06-23,58.85,58.86,57.8801,58.15,134866,52.3335699688267,52.3424626740041,51.4710664936736,51.7110806064108,151659.137810161,0.0,1.0
2015-06-24,58.34,58.8,58.04,58.8,93594,51.8800420047808,52.2891064429399,51.6132608494597,52.2891064429399,105248.063590558,0.0,1.0
2015-06-25,58.72,58.75,58.19,58.36,61678,52.2179648015209,52.244642917053,51.7466514271203,51.8978274151356,69357.9723715029,0.0,1.0
2015-06-26,59.11,59.33,58.57,58.87,215083,52.5647803034384,52.7604198173405,52.0845742238604,52.3513553791815,241864.534705729,0.0,1.0
2015-06-29,57.83,59.14,57.59,58.89,83504,51.4265140407349,52.5914584189705,51.213089116478,52.3691407895362,93901.6849591424,0.0,1.0
2015-06-30,58.27,58.62,55.88,55.88,95508,51.8177930685392,52.1290377497472,49.6924365311476,49.6924365311476,107400.389527182,0.0,1.0
2015-07-01,58.74,58.8,56.81,58.71,164339,52.2357502118757,52.2891064429399,50.5194581126431,52.2090720963436,184802.033489419,0.0,1.0
2015-07-02,58.56,58.84,57.74,58.84,97697,52.075681518683,52.3246772636494,51.3464796941386,52.3246772636494,109861.957696078,0.0,1.0
2015-07-06,59.21,59.33,57.8,57.8,78298,52.6537073552121,52.7604198173405,51.3998359252028,51.3998359252028,88047.4483729034,0.0,1.0
2015-07-07,59.3,59.48,58.64,59.39,87411,52.7337417018084,52.8938103950011,52.146823160102,52.8137760484048,98295.1736918422,0.0,1.0
2015-07-08,58.71,59.18,58.19,58.85,153972,52.2090720963436,52.62702923968,51.7466514271203,52.3335699688267,173144.163591314,0.0,1.0
2015-07-09,58.08,60.662,58.03,59.29,135601,51.6488316701692,53.9449281469663,51.6043681442823,52.7248489966311,152485.657958237,0.0,1.0
2015-07-10,58.49,58.73,58.22,58.66,157761,52.0134325824414,52.2268575066983,51.7733295426524,52.1646085704567,177404.959293438,0.0,1.0
2015-07-13,59.44,59.51,58.65,58.65,68753,52.8582395742916,52.9204885105332,52.1557158652793,52.1557158652793,77313.9316199932,0.0,1.0
2015-07-14,59.81,59.9,59.129,59.28,88539,53.1872696658543,53.2673040124507,52.5816764432754,52.7159562914537,99563.6291027676,0.0,1.0
2015-07-15,59.42,60.3365,59.02,59.72,79390,52.8404541639369,53.6554705934429,52.484745956842,53.107235319258,89275.4211643311,0.0,1.0
2015-07-16,59.96,60.48,59.3,59.82,157268,53.3206602435149,53.7830809127382,52.7337417018084,53.1961623710317,176850.572309762,0.0,1.0
2015-07-17,60.02,60.2,59.64,60.0,85823,53.3740164745791,53.5340851677718,53.036093677839,53.3562310642244,96509.4403651139,0.0,1.0
2015-07-20,60.19,60.25,59.48,59.96,83654,53.5251924625944,53.5785486936586,52.8938103950011,53.3206602435149,94070.3625403824,0.0,1.0
2015-07-21,59.77,60.36,59.44,60.06,153133,53.1516988451448,53.6763684506097,52.8582395742916,53.4095872952886,172200.693653578,0.0,1.0
2015-07-22,57.62,57.95,56.13,57.0,558127,51.2397672320101,51.5332265028634,49.9147541605819,50.6884195110132,627623.415898535,0.0,1.0
2015-07-23,57.72,58.25,56.96,57.82,231405,51.3286942837838,51.8000076581845,50.6528486903037,51.4176213355576,260218.904579066,0.0,1.0
2015-07-24,57.7,58.51,57.39,57.56,169930,51.3109088734291,52.0312179927961,51.0352350129306,51.1864110009459,191089.209200841,0.0,1.0
2015-07-27,57.32,57.7,56.86,57.58,161367,50.972986076689,51.3109088734291,50.56392163853,51.2041964113007,181459.96834645,0.0,1.0
2015-07-28,57.73,58.32,56.75,57.7,159432,51.3375869889612,51.8622565944261,50.4661018815789,51.3109088734291,179284.027548453,0.0,1.0
2015-07-29,57.03,57.96,56.59,57.88,125615,50.7150976265453,51.5421192080407,50.323818598741,51.4709775666218,141256.229116481,0.0,1.0
2015-07-30,56.85,57.03,56.52,56.82,226410,50.5550289333526,50.7150976265453,50.2615696624994,50.5283508178205,254601.941123771,0.0,1.0
2015-07-31,56.72,57.32,56.52,56.92,209162,50.4394237660468,50.972986076689,50.2615696624994,50.6172778695942,235206.268315579,0.0,1.0
2015-08-03,56.85,57.25,56.41,56.67,107875,50.5550289333526,50.9107371404474,50.1637499055483,50.3949602401599,121307.293841822,0.0,1.0
2015-08-04,56.62,57.07,56.35,56.38,80579,50.3504967142731,50.7506684472548,50.1103936744841,50.1370717900162,90612.4721249608,0.0,1.0
2015-08-05,57.18,57.53,56.791,57.02,101601,50.8484882042058,51.1597328854138,50.5025619728061,50.7062049213679,114252.072877153,0.0,1.0
2015-08-06,56.08,57.26,55.645,56.97,84400,49.870290634695,50.9196298456248,49.4834579594794,50.661741395481,94909.2523777498,0.0,1.0
2015-08-07,56.2,56.32,55.11,55.84,119835,49.9770030968235,50.0837155589519,49.0076982324901,49.6568657104382,134756.519652697,0.0,1.0
2015-08-10,56.08,56.745,55.62,56.52,139731,49.870290634695,50.4616555289902,49.461226196536,50.2615696624994,157129.914028381,0.0,1.0
2015-08-11,56.01,56.55,55.56,55.82,110126,49.8080416984535,50.2882477780315,49.4078699654718,49.6390803000834,123838.582077631,0.0,1.0
2015-08-12,55.59,55.9,54.88,55.32,139618,49.4345480810039,49.7102219415024,48.8031660134106,49.1944450412149,157002.843583847,0.0,1.0
2015-08-13,55.6,56.11,55.36,55.76,124804,49.4434407861813,49.8969687502272,49.2300158619244,49.5857240690192,140344.245660577,0.0,1.0
2015-08-14,56.07,56.14,55.23,55.43,111703,49.8613979295177,49.9236468657593,49.1144106946185,49.292264798166,125611.945715068,0.0,1.0
2015-08-17,56.9,56.97,55.77,55.78,76089,50.5994924592394,50.661741395481,49.5946167741966,49.6035094793739,85563.3898598413,0.0,1.0
2015-08-18,56.87,57.3,56.71,57.0,122750,50.5728143437073,50.9552006663343,50.4305310608694,50.6884195110132,138034.487314796,0.0,1.0
2015-08-19,56.78,57.16,55.95,56.56,99626,50.492779997111,50.8307027938511,49.7546854673892,50.2971404832088,112031.151390826,0.0,1.0
2015-08-20,55.72,56.465,55.66,56.27,87800,49.5501532483097,50.2126597840238,49.4967970172455,50.0392520330651,98732.6108858581,0.0,1.0
2015-08-21,54.8,55.83,54.5,54.67,231674,48.7320243719916,49.6479730052608,48.4652432166705,48.6164192046858,260521.39970809,0.0,1.0
2015-08-24,51.91,53.58,51.73,52.64,422766,46.1620325757315,47.6471143403524,46.0019638825388,46.8112000536795,475407.642070281,0.0,1.0
2015-08-25,52.3,53.57,51.96,53.57,141125,46.5088480776489,47.638221635175,46.2064961016183,47.638221635175,158697.491016705,0.0,1.0
2015-08-26,53.11,53.38,52.18,53.38,159005,47.2291571970159,47.469260236805,46.4021356155205,47.469260236805,178803.858700523,0.0,1.0
2015-08-27,53.23,53.81,52.58,53.47,172905,47.3358696591444,47.8516465594319,46.7578438226153,47.5492945834013,194434.647895436,0.0,1.0
2015-08-28,53.77,53.84,52.58,52.95,104680,47.8160757387224,47.878324674964,46.7578438226153,47.086873914178,117714.461361408,0.0,1.0
2015-08-31,53.06,53.94,52.48,53.49,154168,47.1846936711291,47.9672517267377,46.6689167708416,47.567079993756,173364.568964134,0.0,1.0
2015-09-01,51.38,52.48,50.79,52.33,169884,45.6907192013308,46.6689167708416,45.1660495958659,46.535526193181,191037.481409261,0.0,1.0
2015-09-02,51.23,52.0,50.3001,51.93,298207,45.5573286236702,46.2420669223278,44.7303959692265,46.1798179860862,335338.90312573,0.0,1.0
2015-09-03,51.0,51.82,50.715,51.24,176407,45.3527964045907,46.0819982291351,45.0993543070357,45.5662213288476,198372.707158788,0.0,1.0
2015-09-04,50.63,51.1999,50.22,50.38,123875,45.023766313028,45.5305615810864,44.6591654007558,44.8014486835937,139299.569174097,0.0,1.0
2015-09-08,51.87,52.02,50.9,51.27,80861,46.126461755022,46.2598523326825,45.263869352817,45.5928994443797,90929.5859776921,0.0,1.0
2015-09-09,51.01,52.23,50.91,52.22,99435,45.3616891097681,46.4465991414073,45.2727620579944,46.4377064362299,111816.368604047,0.0,1.0
2015-09-10,51.15,51.635,50.815,51.0,68817,45.4861869822513,45.9174831833538,45.1882813588094,45.3527964045907,77385.9007213223,0.0,1.0
2015-09-11,51.49,51.59,50.56,50.58,134706,45.9663930618293,46.0556655284477,45.1361591222779,45.1540136156016,150893.10859502,0.2,1.0
2015-09-14,51.26,51.75,51.02,51.59,85703,45.7610663886069,46.1985014750372,45.5468124687227,46.0556655284477,96001.6041298757,0.0,1.0
2015-09-15,51.52,51.79,51.11,51.37,63187,45.9931748018148,46.2342104616846,45.6271576886793,45.8592661018872,70779.9418941514,0.0,1.0
2015-09-16,51.52,52.0,51.4,51.6,98004,45.9931748018148,46.4216826415833,45.8860478418727,46.0645927751096,109780.768597883,0.0,1.0
2015-09-17,51.87,52.37,51.5,51.5,99976,46.3056284349793,46.7519907680715,45.9753203084911,45.9753203084911,111989.736350985,0.0,1.0
2015-09-18,51.64,52.34,51.02,51.02,465596,46.100301761757,46.725209028086,45.5468124687227,45.5468124687227,521544.903637604,0.0,1.0
2015-09-21,52.01,52.83,51.75,52.06,140092,46.4306098882451,47.1626441145163,46.1985014750372,46.4752461215544,156926.323766526,0.0,1.0
2015-09-22,51.69,52.13,50.335,51.66,210618,46.1449379950662,46.5377368481873,44.9352960723864,46.1181562550806,235927.16542742,0.0,1.0
2015-09-23,51.28,52.2399,51.12,51.81,103360,45.7789208819306,46.6358472890009,45.6360849353411,46.2520649550083,115780.378783286,0.0,1.0
2015-09-24,50.65,51.312,49.73,51.14,228305,45.2165043422345,45.8074880712485,44.3951976493449,45.6539394286648,255739.545066932,0.0,1.0
2015-09-25,48.83,51.13,48.26,51.13,196936,43.5917454497791,45.645012182003,43.082892390054,45.645012182003,220601.051432519,0.0,1.0
2015-09-28,47.53,48.51,46.51,48.51,142257,42.4312033837395,43.3060735566001,41.5206242242315,43.3060735566001,159351.483596884,0.0,1.0
2015-09-29,47.09,48.295,46.98,47.56,102197,42.0384045306184,43.1141377533705,41.9402048173381,42.457985123725,114477.625488733,0.0,1.0
2015-09-30,47.74,48.07,47.23,47.53,175338,42.6186755636382,42.913274703479,42.1633859838842,42.4312033837395,196407.701771515,0.0,1.0
2015-10-01,47.22,47.82,46.6,47.82,226355,42.1544587372224,42.6900935369329,41.6009694441881,42.6900935369329,253555.220970304,0.0,1.0
2015-10-02,48.7,48.7,46.53,46.59,145428,43.4756912431751,43.4756912431751,41.5384787175552,41.5920421975263,162903.530627861,0.0,1.0
2015-10-05,48.3,49.27,47.31,48.83,187269,43.1186013767014,43.9845443029002,42.234803957179,43.5917454497791,209772.404744264,0.0,1.0
2015-10-06,48.02,48.98,47.105,48.38,185176,42.8686384701698,43.7256541497067,42.0517954006112,43.1900193499962,207427.896880551,0.0,1.0
2015-10-07,48.25,48.54,47.38,48.11,225847,43.0739651433922,43.3328552965856,42.2972946838119,42.9489836901264,252986.176538978,0.0,1.0
2015-10-08,47.41,48.48,46.49,48.23,176731,42.3240764237974,43.2792918166146,41.5027697309078,43.0561106500685,197968.093292849,0.0,1.0
2015-10-09,47.52,48.02,47.13,47.63,197435,42.4222761370777,42.8686384701698,42.0741135172658,42.5204758503579,221160.014368015,0.0,1.0
2015-10-12,48.25,49.45,47.53,48.52,232775,43.0739651433922,44.1452347428134,42.4312033837395,43.315000803262,260746.687996124,0.0,1.0
2015-10-13,48.2,48.88,47.83,47.97,175587,43.029328910083,43.6363816830883,42.6990207835948,42.8240022368606,196686.623156161,0.0,1.0
2015-10-14,47.85,48.7,47.7,48.12,120009,42.7168752769185,43.4756912431751,42.5829665769908,42.9579109367882,134430.02590367,0.0,1.0
2015-10-15,49.25,49.29,47.61,48.01,135361,43.9666898095765,44.0023987962239,42.5026213570342,42.859711223508,151626.817458246,0.0,1.0
2015-10-16,49.58,49.82,49.07,49.45,111315,44.2612889494173,44.4755428693015,43.8059993696633,44.1452347428134,124691.300931322,0.0,1.0
2015-10-19,49.99,50.21,49.37,49.49,96774,44.6273060625529,44.8237054891134,44.0738167695186,44.1809437294607,108402.964167702,0.0,1.0
2015-10-20,49.42,51.9,48.96,49.91,224833,44.1184530028278,46.3324101749649,43.707799656383,44.5558880892581,251850.328008732,0.0,1.0
2015-10-21,48.74,49.83,48.0,49.63,120461,43.5114002298225,44.4844701159634,42.8507839768461,44.3059251827265,134936.341027606,0.0,1.0
2015-10-22,40.28,44.52,40.02,42.38,941052,35.9589495539034,39.7441021385248,35.7268411406955,37.8336713528904,1054134.64604072,0.0,1.0
2015-10-23,40.34,41.7,40.07,40.59,228532,36.0125130338744,37.2266185798851,35.7714773740047,36.2356942004205,255993.822795104,0.0,1.0
2015-10-26,40.24,40.82,39.89,40.21,168452,35.923240567256,36.4410208736429,35.6107869340915,35.8964588272705,188694.237294912,0.0,1.0
2015-10-27,40.57,41.36,40.0,40.17,287822,36.2178397070968,36.9230921933824,35.7089866473718,35.8607498406231,322408.47699461,0.0,1.0
2015-10-28,41.05,41.38,39.01,40.61,266962,36.6463475468653,36.9409466867061,34.8251892278493,36.2535486937442,299041.809991714,0.0,1.0
2015-10-29,40.72,41.24,40.19,41.1,146861,36.3517484070245,36.8159652334403,35.8786043339468,36.6909837801745,164508.728797331,0.0,1.0
2015-10-30,40.56,41.1,40.4,40.76,138639,36.208912460435,36.6909837801745,36.0660765138455,36.3874573936718,155298.722272987,0.0,1.0
2015-11-02,41.97,42.12,40.29,40.82,347635,37.4676542397548,37.6015629396825,35.9678768005652,36.4410208736429,389408.978118495,0.0,1.0
2015-11-03,41.44,41.97,40.82,41.97,219285,36.9945101666771,37.4676542397548,36.4410208736429,37.4676542397548,245635.645912276,0.0,1.0
2015-11-04,41.23,41.9,41.01,41.5,121901,36.8070379867784,37.4051635131219,36.6106385602179,37.0480736466482,136549.380360501,0.0,1.0
2015-11-05,41.28,41.47,40.68,41.3,115642,36.8516742200877,37.0212919066627,36.3160394203771,36.8695287134113,129538.260093428,0.0,1.0
2015-11-06,41.42,41.66,40.21,41.04,108747,36.9766556733535,37.1909095932377,35.8964588272705,36.6374203002034,121814.714120994,0.0,1.0
2015-11-09,41.03,41.35,40.48,41.26,111819,36.6284930535416,36.9141649467206,36.1374944871402,36.833819726764,125255.864697835,0.0,1.0
2015-11-10,41.24,41.43,40.66,41.05,161608,36.8159652334403,36.9855829200153,36.2981849270534,36.6463475468653,181027.819798851,0.0,1.0
2015-11-11,40.32,41.23,40.2,41.23,91635,35.9946585405507,36.8070379867784,35.8875315806086,36.8070379867784,102646.430048437,0.0,1.0
2015-11-12,39.31,40.18,39.22,40.18,114738,35.0930066277046,35.8696770872849,35.012661407748,35.8696770872849,128525.629845556,0.0,1.0
2015-11-13,38.34,39.51,37.94,39.04,223620,34.2270637015058,35.2715515609415,33.8699738350321,34.8519709678348,250491.566404009,0.0,1.0
2015-11-16,41.48,42.425,38.75,38.75,564068,37.0302191533245,37.8738439628687,34.5930808146414,34.5930808146414,631849.910018678,0.0,1.0
2015-11-17,41.71,42.18,40.76,41.34,213031,37.2355458265469,37.6551264196535,36.3874573936718,36.9052377000587,238630.126476221,0.0,1.0
2015-11-18,42.28,42.34,41.465,41.95,196557,37.744398886272,37.797962366243,37.0168282833318,37.4497997464311,220176.508441431,0.0,1.0
2015-11-19,41.82,42.17,41.22,42.17,198770,37.3337455398272,37.6461991729917,36.7981107401166,37.6461991729917,222655.436249552,0.0,1.0
2015-11-20,42.31,42.505,41.23,41.84,308342,37.7711806262575,37.9452619361634,36.8070379867784,37.3516000331509,345394.287488351,0.0,1.0
2015-11-23,42.36,42.62,41.89,42.16,102515,37.8158168595667,38.0479252727746,37.3962362664601,37.6372719263298,114833.838341414,0.0,1.0
2015-11-24,42.55,42.85,41.74,42.15,134116,37.9854345461417,38.253251945997,37.2623275665324,37.628344679668,150232.210535015,0.0,1.0
2015-11-25,43.07,43.29,42.38,42.62,122912,38.4496513725575,38.6460507991181,37.8336713528904,38.0479252727746,137681.868392137,0.0,1.0
2015-11-27,42.96,43.4,42.5,43.0,68441,38.3514516592773,38.7442505123984,37.9407983128325,38.3871606459247,76665.2951268079,0.0,1.0
2015-11-30,42.5,43.08,42.16,43.08,179781,37.9407983128325,38.4585786192194,37.6372719263298,38.4585786192194,201384.600213215,0.0,1.0
2015-12-01,42.29,43.2,41.89,42.69,153743,37.7533261329338,38.5657055791615,37.3962362664601,38.1104159994075,172217.712609121,0.0,1.0
2015-12-02,42.24,42.54,41.95,42.17,178500,37.7086898996246,37.9765072994799,37.4497997464311,37.6461991729917,199949.667306661,0.0,1.0
2015-12-03,42.14,42.55,41.9,42.34,303986,37.6194174330062,37.9854345461417,37.4051635131219,37.797962366243,340514.843506346,0.0,1.0
2015-12-04,42.63,42.8,42.05,42.1,92399,38.0568525194365,38.2086157126878,37.5390722130496,37.5837084463588,103502.237027833,0.0,1.0
2015-12-07,42.55,42.9,42.135,42.51,108157,37.9854345461417,38.2978881793062,37.6149538096752,37.9497255594943,121153.816060989,0.0,1.0
2015-12-08,42.35,42.47,41.9411,42.12,76053,37.8068896129049,37.914016572847,37.4418544969021,37.6015629396825,85192.0002670785,0.0,1.0
2015-12-09,41.7,42.98,41.56,42.1,87443,37.2266185798851,38.369306152601,37.1016371266193,37.5837084463588,97950.6933237893,0.0,1.0
2015-12-10,41.62,42.015,41.01,41.62,114412,37.1552006065903,37.5078268497331,36.6106385602179,37.1552006065903,128160.455663248,0.0,1.0
2015-12-11,41.07,41.56,40.66,40.8,97099,36.8427469734258,37.2823122526315,36.4749474540904,36.6005375338635,108239.918507607,0.2,1.0
2015-12-14,40.85,41.404,40.345,41.02,114968,36.6453911337824,37.1423690208844,36.192369774601,36.7978933735069,128159.166942838,0.0,1.0
2015-12-15,41.25,41.9,41.11,41.15,262671,37.004219933134,37.5873167320804,36.878629853361,36.9145127332961,292809.273363389,0.0,1.0
2015-12-16,41.99,42.2,41.24,41.64,148555,37.6680532119345,37.8564383315941,36.9952492131503,37.3540780125019,165599.862963548,0.0,1.0
2015-12-17,42.55,42.79,41.85,42.1,173387,38.1704135310267,38.3857108106377,37.5424631321614,37.7667311317562,193281.030188555,0.0,1.0
2015-12-18,42.6,43.345,42.235,42.58,361896,38.2152671309457,38.8835857697381,37.8878358515374,38.1973256909781,403419.124277583,0.0,1.0
2015-12-21,42.48,43.19,41.84,42.91,116116,38.1076184911402,38.7445396099893,37.5334924121777,38.4933594504432,129438.885852885,0.0,1.0
2015-12-22,42.82,43.15,41.98,42.59,110394,38.4126229705891,38.7086567300542,37.6590824919507,38.2062964109619,123060.356581724,0.0,1.0
2015-12-23,42.97,43.2,42.78,42.87,102727,38.5471837703459,38.7535103299731,38.3767400906539,38.457476570508,114513.662432476,0.0,1.0
2015-12-24,43.54,43.97,43.04,43.04,54476,39.058514809422,39.4442557687249,38.6099788102325,38.6099788102325,60726.452390039,0.0,1.0
2015-12-28,43.9,43.99,43.16,43.28,73105,39.3814607288384,39.4621972086925,38.7176274500379,38.8252760898434,81492.9014974266,0.0,1.0
2015-12-29,44.54,44.685,43.93,44.06,84791,39.955586807801,40.0856622475659,39.4083728887898,39.5249922485791,94519.7265695683,0.0,1.0
2015-12-30,44.36,44.68,44.09,44.59,78036,39.7941138480927,40.081176887574,39.5519044085304,40.0004404077199,86989.673226909,0.0,1.0
2015-12-31,44.05,44.46,43.96,44.15,115226,39.5160215285953,39.8838210479307,39.4352850487412,39.6057287284332,128446.76927628,0.0,1.0
2016-01-04,42.47,43.54,42.02,43.5,206985,38.0986477711564,39.058514809422,37.6949653718859,39.0226319294868,230733.988324258,0.0,1.0
2016-01-05,42.61,43.025,42.43,42.83,196682,38.2242378509295,38.5965227302568,38.0627648912213,38.4215936905729,219248.845527896,0.0,1.0
2016-01-06,42.47,43.27,42.15,42.15,155638,38.0986477711564,38.8163053698596,37.8115847316751,37.8115847316751,173495.550280507,0.0,1.0
2016-01-07,41.5,42.245,40.6,41.88,142023,37.2284879327288,37.8968065715212,36.4211231341877,37.5693752921128,158318.396133903,0.0,1.0
2016-01-08,40.84,42.14,40.731,41.48,303647,36.6364204137987,37.8026140116914,36.5386395659753,37.2105464927612,338486.766445374,0.0,1.0
2016-01-11,39.72,41.0,39.31,40.83,107096,35.6316997756142,36.7799519335393,35.2639002562788,36.6274496938149,119383.951559652,0.0,1.0
2016-01-12,40.96,40.96,39.71,39.97,210607,36.7440690536041,36.7440690536041,35.6227290556304,35.8559677752089,234771.568369722,0.0,1.0
2016-01-13,39.88,41.6,39.69,41.06,189553,35.7752312953548,37.3181951325667,35.6047876156628,36.833776253442,211301.880275517,0.0,1.0
2016-01-14,40.02,40.36,39.3,40.07,220834,35.9008213751279,36.2058258545767,35.254929536295,35.9456749750468,246171.991098867,0.0,1.0
2016-01-15,39.06,39.75,37.78,39.08,568645,35.039632256684,35.6586119355655,33.8913800987589,35.0575736966516,633890.034498381,0.0,1.0
2016-01-19,37.85,39.27,37.47,39.27,211563,33.9541751386454,35.2280173763436,33.6132877792614,35.2280173763436,235837.257636277,0.0,1.0
2016-01-20,38.35,38.78,36.76,37.32,253077,34.4027111378349,34.7884520971379,32.9763666604123,33.4787269795045,282114.479615132,0.0,1.0
2016-01-21,38.68,39.18,37.5,38.4,257683,34.6987448973,35.1472808964895,33.6401999392128,34.4475647377539,287248.961583494,0.0,1.0
2016-01-22,39.09,39.26,38.22,39.02,212156,35.0665444166354,35.2190466563598,34.2860917780457,35.0037493767489,236498.297108105,0.0,1.0
2016-01-25,38.29,39.16,38.19,39.01,121651,34.3488868179322,35.1293394565219,34.2591796180943,34.9947786567651,135608.959169187,0.0,1.0
2016-01-26,39.09,39.1299,38.06,38.48,191715,35.0665444166354,35.1023375893707,34.142560258305,34.5193304976242,213711.943240259,0.0,1.0
2016-01-27,38.58,39.17,38.27,39.03,199832,34.6090376974621,35.1383101765057,34.3309453779646,35.0127200967326,222760.269366442,0.0,1.0
2016-01-28,36.78,42.05,35.53,41.75,470752,32.9943081003799,37.7218775318372,31.8729681024061,37.4527559323235,524765.014235914,0.0,1.0
2016-01-29,36.94,36.97,36.21,36.71,274585,33.1378396201205,33.1647517800719,32.4829770613038,32.9315130604934,306090.258637178,0.0,1.0
2016-02-01,37.41,37.97,36.48,36.85,248584,33.5594634593587,34.0618237784509,32.7251865008662,33.0571031402664,277105.963009866,0.0,1.0
2016-02-02,37.38,38.05,36.65,37.15,199786,33.5325512994073,34.1335895383212,32.8776887405906,33.3262247397801,222708.991431022,0.0,1.0
2016-02-03,36.72,37.63,36.3,37.42,166101,32.9404837804771,33.756819299002,32.563713541158,33.5684341793424,185159.051113112,0.0,1.0
2016-02-04,36.93,37.57,36.0101,36.66,227084,33.1288689001367,33.7029949790993,32.3036523688279,32.8866594605744,253139.101889633,0.0,1.0
2016-02-05,36.39,38.159,36.34,36.84,175055,32.6444500210121,34.2313703861445,32.5995964210931,33.0481324202826,195140.412716394,0.0,1.0
2016-02-08,36.8,37.22,35.59,36.2,178571,33.0122495403475,33.3890197796666,31.9267924223089,32.4740063413201,199059.830562847,0.0,1.0
2016-02-09,36.56,36.96,35.68,36.56,116701,32.7969522607365,33.1557810600881,32.007528902163,32.7969522607365,130091.007422901,0.0,1.0
2016-02-10,36.53,37.45,35.51,36.77,132373,32.7700401007851,33.5953463392938,31.8550266624385,32.9853373803961,147561.177072962,0.0,1.0
2016-02-11,36.16,36.57,35.75,35.99,96068,32.4381234613849,32.8059229807203,32.0703239420495,32.2856212216605,107090.623911562,0.0,1.0
2016-02-12,36.65,36.75,35.57,36.38,151537,32.8776887405906,32.9673959404285,31.9088509823413,32.6354793010283,168924.010864038,0.0,1.0
2016-02-16,37.42,37.71,36.5,36.97,127468,33.5684341793424,33.8285850588724,32.7431279408338,33.1647517800719,142093.388524369,0.0,1.0
2016-02-17,37.3,37.95,35.72,37.59,136634,33.460785539537,34.0438823384833,32.0434117820981,33.7209364190669,152311.074525674,0.0,1.0
2016-02-18,36.88,37.39,36.7323,37.3,96691,33.0840153002178,33.5415220193911,32.9515177660572,33.460785539537,107785.105515186,0.0,1.0
2016-02-19,38.19,38.26,36.42,36.85,261012,34.2591796180943,34.3219746579808,32.6713621809634,33.0571031402664,290959.923475088,0.0,1.0
2016-02-22,37.96,38.77,37.55,38.4,145717,34.0528530584671,34.7794813771541,33.6850535391317,34.4475647377539,162436.237295678,0.0,1.0
2016-02-23,38.15,38.5,37.64,37.84,103862,34.2232967381591,34.5372719375918,33.7657900189858,33.9452044186616,115778.889752079,0.0,1.0
2016-02-24,39.01,39.1,37.85,37.94,166361,34.9947786567651,35.0755151366192,33.9541751386454,34.0349116184995,185448.882922008,0.0,1.0
2016-02-25,39.31,39.47,38.68,39.19,155349,35.2639002562788,35.4074317760194,34.6987448973,35.1562516164733,173173.391077542,0.0,1.0
2016-02-26,39.33,39.58,39.03,39.46,92009,35.2818416962463,35.5061096958411,35.0127200967326,35.3984610560356,102565.903479608,0.0,1.0
2016-02-29,39.74,40.16,37.11,39.24,246032,35.6496412155817,36.0264114549009,33.290341859845,35.2011052163922,274261.152331781,0.0,1.0
2016-03-01,39.87,39.98,38.95,39.86,152662,35.766260575371,35.8649384951927,34.9409543368623,35.7572898553872,170178.090806376,0.0,1.0
2016-03-02,40.12,40.24,39.58,39.69,118928,35.9905285749658,36.0981772147712,35.5061096958411,35.6047876156628,132573.528339866,0.0,1.0
2016-03-03,39.99,40.4,39.195,39.95,291087,35.8739092151765,36.2417087345119,35.1607369764652,35.8380263352413,324485.660600252,0.0,1.0
2016-03-04,41.01,41.67,40.13,40.13,271069,36.7889226535231,37.3809901724532,35.9994992949496,35.9994992949496,302170.840790724,0.0,1.0
2016-03-07,41.63,41.7,40.76,40.76,230707,37.3451072925181,37.4079023324046,36.5646546539283,36.5646546539283,257177.796672824,0.0,1.0
2016-03-08,40.44,41.56,40.38,41.56,155731,36.277591614447,37.2823122526315,36.2237672945443,37.2823122526315,173599.220889074,0.0,1.0
2016-03-09,40.72,41.19,40.41,40.41,135637,36.5287717739932,36.9503956132313,36.2506794544957,36.2506794544957,151199.681012331,0.0,1.0
2016-03-10,40.74,41.925,39.95,40.97,159349,36.5467132139608,37.6097435320399,35.8380263352413,36.7530397735879,177632.341983632,0.0,1.0
2016-03-11,41.63,41.67,40.5,40.83,95238,37.5245216921939,37.5605769616555,36.5059603299027,36.8034163029612,105657.787526837,0.2,1.0
2016-03-14,41.57,41.99,41.2,41.55,116723,37.4704387880014,37.8490191173486,37.1369275454813,37.4524111532706,129493.415795113,0.0,1.0
2016-03-15,40.3,41.45,40.17,41.27,122976,36.3256839825946,37.3622729796165,36.2085043568443,37.2000242670392,136430.543258996,0.0,1.0
2016-03-16,39.81,40.61,39.24,40.27,116254,35.8840069316896,36.6051123209222,35.3702193418613,36.2986425304984,128973.103500125,0.0,1.0
2016-03-17,39.49,39.76,38.56,39.76,233493,35.5955647759965,35.8389378448625,34.7572797610136,35.8389378448625,259038.973760513,0.0,1.0
2016-03-18,40.41,40.67,39.3001,39.74,301930,36.4248359736141,36.6591952251147,35.4243923842274,35.8209102101317,334963.520737288,0.0,1.0
2016-03-21,40.24,40.89,40.12,40.36,91703,36.2716010784021,36.8574992071537,36.1634352700172,36.379766886787,101736.030676553,0.0,1.0
2016-03-22,40.03,41.45,39.92,40.1,124765,36.0823109137286,37.3622729796165,35.9831589227091,36.1454076352864,138415.273953525,0.0,1.0
2016-03-23,39.45,40.325,39.4,39.86,150904,35.5595095065349,36.3482185260081,35.5144404197079,35.9290760185166,167414.086488059,0.0,1.0
2016-03-24,38.96,39.63,38.48,39.3,156352,35.1178324556299,35.7217582191122,34.6851692220903,35.4243022460538,173458.140609799,0.0,1.0
2016-03-28,39.62,39.75,38.99,38.99,107109,35.7127444017468,35.8299240274971,35.1448739077261,35.1448739077261,118827.568451794,0.0,1.0
2016-03-29,41.21,41.63,39.435,39.51,186736,37.1459413628467,37.5245216921939,35.5459887804868,35.6135924107273,207166.38958831,0.0,1.0
2016-03-30,40.92,41.65,40.87,41.3,166163,36.8845406592499,37.5425493269247,36.8394715724228,37.2270657191354,184342.54130517,0.0,1.0
2016-03-31,41.94,42.24,40.8,41.1,405962,37.8039500305215,38.0743645514838,36.776374850865,37.0467893718272,450377.441147124,0.0,1.0
2016-04-01,42.8,42.92,41.29,41.8,146323,38.5791383239466,38.6873041323315,37.21805190177,37.6777565874058,162331.888996927,0.0,1.0
2016-04-04,42.69,43.36,42.52,42.96,99580,38.4799863329271,39.0839120964095,38.3267514377152,38.7233594017931,110474.836535022,0.0,1.0
2016-04-05,41.51,42.67,40.115,42.45,105378,37.416355883809,38.4619586981963,36.1589283613345,38.2636547161573,116907.183414215,0.0,1.0
2016-04-06,41.87,43.78,40.0,40.0,99649,37.7408533089637,39.4624924257566,36.0552694616323,36.0552694616323,110551.385678634,0.0,1.0
2016-04-07,41.65,42.32,41.29,41.84,148073,37.5425493269247,38.146475090407,37.21805190177,37.7138118568674,164273.352784196,0.0,1.0
2016-04-08,41.47,42.12,41.25,41.79,66570,37.3803006143473,37.9661987430989,37.1819966323084,37.6687427700404,73853.2824677286,0.0,1.0
2016-04-11,40.82,42.23,40.79,41.6,176558,36.7944024855958,38.0653507341183,36.7673610334996,37.4974802400976,195874.83620155,0.0,1.0
2016-04-12,41.5,41.51,40.44,40.89,222808,37.4073420664436,37.416355883809,36.4518774257103,36.8574992071537,247184.950579385,0.0,1.0
2016-04-13,42.93,42.94,41.58,41.77,231847,38.6963179496969,38.7053317670623,37.4794526053668,37.6507151353096,257212.888392601,0.0,1.0
2016-04-14,43.04,43.98,42.54,43.04,76180,38.7954699407164,39.6427687730648,38.344779072446,38.7954699407164,84514.6921795337,0.0,1.0
2016-04-15,43.4,43.51,42.785,42.8,71907,39.1199673658711,39.2191193568906,38.5656175978985,38.5791383239466,79774.192314961,0.0,1.0
2016-04-18,43.39,43.69,41.965,43.39,61638,39.1109535485057,39.3813680694679,37.826484573935,39.1109535485057,68381.6828112641,0.0,1.0
2016-04-19,42.9,43.96,41.39,43.02,192953,38.6692764976007,39.6247411383339,37.3081900754241,38.7774423059856,214063.578368569,0.0,1.0
2016-04-20,43.15,43.5,42.88,43.01,253693,38.8946219317359,39.2101055395252,38.6512488628699,38.7684284886202,281449.012904994,0.0,1.0
2016-04-21,42.99,43.52,42.79,43.17,183916,38.7504008538894,39.228133174256,38.5701245065812,38.9126495664667,204037.859371109,0.0,1.0
2016-04-22,42.96,43.29,42.41,43.13,214981,38.7233594017931,39.0208153748516,38.2275994466957,38.8765942970051,238501.615114838,0.0,1.0
2016-04-25,43.04,43.81,42.86,43.04,88421,38.7954699407164,39.4895338778528,38.6332212281391,38.7954699407164,98094.9540195137,0.0,1.0
2016-04-26,44.18,44.59,43.09,43.09,179088,39.8230451203729,40.1926116323547,38.8405390275434,38.8405390275434,198681.638134003,0.0,1.0
2016-04-27,44.4,44.78,43.75,44.19,347157,40.0213491024119,40.3638741622974,39.4354509736604,39.8320589377383,385138.710855479,0.0,1.0
2016-04-28,42.39,45.78,42.1,45.0,532959,38.2095718119649,41.2652558988382,37.948171108368,40.5621781443364,591268.913485325,0.0,1.0
2016-04-29,41.42,42.4475,41.02,42.4,359518,37.3352315275203,38.261401261816,36.974678832904,38.2185856293303,398852.101640872,0.0,1.0
2016-05-02,42.47,42.52,41.27,41.35,235902,38.2816823508881,38.3267514377152,37.2000242670392,37.2721348059624,261711.537339674,0.0,1.0
2016-05-03,41.84,42.73,41.78,42.25,160514,37.7138118568674,38.5160416023887,37.659728952675,38.0833783688492,178075.496199865,0.0,1.0
2016-05-04,42.87,43.58,41.58,41.58,225810,38.6422350455045,39.2822160784484,37.4794526053668,37.4794526053668,250515.393030461,0.0,1.0
2016-05-05,43.0,43.34,42.03,43.03,248021,38.7594146712548,39.0658844616786,37.8850743868102,38.786456123351,275156.451418484,0.0,1.0
2016-05-06,42.92,43.17,42.4,42.72,218801,38.6873041323315,38.9126495664667,38.2185856293303,38.5070277850233,242739.553210477,0.0,1.0
2016-05-09,42.85,43.415,42.73,42.79,267629,38.6242074107736,39.1334880919192,38.5160416023887,38.5701245065812,296909.72109893,0.0,1.0
2016-05-10,42.4,42.95,42.26,42.95,134804,38.2185856293303,38.7143455844277,38.0923921862146,38.7143455844277,149552.619645181,0.0,1.0
2016-05-11,41.51,42.42,41.47,42.31,70360,37.416355883809,38.2366132640611,37.3803006143473,38.1374612730416,78057.9383270148,0.0,1.0
2016-05-12,40.81,41.74,40.4,41.74,198936,36.7853886682304,37.6236736832134,36.4158221562487,37.6236736832134,220701.165705273,0.0,1.0
2016-05-13,40.38,40.95,40.12,40.7,79252,36.3977945215179,36.9115821113461,36.1634352700172,36.6862366772109,87922.7931821003,0.0,1.0
2016-05-16,40.63,40.92,40.2101,40.51,97316,36.6231399556531,36.8845406592499,36.2446497644796,36.5149741472682,107963.137098234,0.0,1.0
2016-05-17,39.8,40.62,39.44,40.58,223767,35.8749931143242,36.6141261382876,35.5504956891695,36.578070868826,248248.872734809,0.0,1.0
2016-05-18,39.65,40.04,39.388,39.73,155576,35.7397858538431,36.091324731094,35.5036238388694,35.8118963927663,172597.240096129,0.0,1.0
2016-05-19,38.97,40.01,38.95,39.5,331175,35.1268462729953,36.0642832789977,35.1088186382645,35.6045785933619,367408.154142256,0.0,1.0
2016-05-20,39.2,39.29,38.8,39.23,816369,35.3341640723997,35.4152884286884,34.9736113777834,35.3612055244959,905686.200313911,0.0,1.0
2016-05-23,38.97,39.705,38.93,39.29,160783,35.1268462729953,35.7893618493528,35.0907910035337,35.4152884286884,178373.926919165,0.0,1.0
2016-05-24,39.56,39.95,39.06,39.11,132574,35.6586614975544,36.0102003748053,35.207970629284,35.253039716111,147078.64007626,0.0,1.0
2016-05-25,39.74,39.78,39.23,39.56,104660,35.8209102101317,35.8569654795934,35.3612055244959,35.6586614975544,116110.628557496,0.0,1.0
2016-05-26,39.1,39.67,38.98,39.67,102951,35.2440258987456,35.7578134885739,35.1358600903607,35.7578134885739,114214.650493242,0.0,1.0
2016-05-27,39.51,39.755,39.035,39.12,212000,35.6135924107273,35.8344309361798,35.1854360858705,35.2620535334764,235194.470229209,0.0,1.0
2016-05-31,39.82,39.98,39.11,39.51,210642,35.893020749055,36.0372418269015,35.253039716111,35.6135924107273,233687.894330288,0.0,1.0
2016-06-01,41.06,41.09,39.17,39.72,254620,37.0107341023656,37.0377755544618,35.3071226203035,35.8028825754009,282477.434008308,0.0,1.0
2016-06-02,42.19,42.22,40.965,41.06,174085,38.0292954646567,38.0563369167529,36.9251028373942,37.0107341023656,193131.270518169,0.0,1.0
2016-06-03,41.83,42.14,41.46,42.14,124124,37.704798039502,37.9842263778297,37.3712867969819,37.9842263778297,137704.143503445,0.0,1.0
2016-06-06,42.29,42.73,41.69,41.69,126830,38.1194336383108,38.5160416023887,37.5786045963863,37.5786045963863,140706.201222503,0.0,1.0
2016-06-07,42.6,42.78,41.8,42.24,99789,38.3988619766385,38.5611106892158,37.6777565874058,38.0743645514838,110706.702781616,0.0,1.0
2016-06-08,42.84,42.92,41.74,42.54,108656,38.6151935934082,38.6873041323315,37.6236736832134,38.344779072446,120543.82243974,0.0,1.0
2016-06-09,42.935,43.13,42.37,42.71,172859,38.7008248583796,38.8765942970051,38.1915441772341,38.4980139676579,191771.136459202,0.0,1.0
2016-06-10,42.99,43.05,42.31,42.76,213523,38.7504008538894,38.8044837580818,38.1374612730416,38.543083054485,236884.098428072,0.0,1.0
2016-06-13,43.14,43.38,42.59,42.59,192638,39.0658844616786,39.2832190066671,38.5678261294134,38.5678261294134,212727.893775246,0.2,1.0
2016-06-14,43.18,43.36,42.32,43.01,154082,39.1021068858434,39.2651077945848,38.3233247663014,38.9481615831432,170150.953231852,0.0,1.0
2016-06-15,43.06,43.3,42.815,43.3,367093,38.9934396133492,39.2107741583376,38.7715772653401,39.2107741583376,405376.512991394,0.0,1.0
2016-06-16,43.2,43.31,42.04,42.75,184155,39.1202180979258,39.2198297643788,38.0697677971481,38.7127158260724,203360.21593964,0.0,1.0
2016-06-17,43.04,43.6,42.76,43.18,446270,38.9753284012668,39.4824423395732,38.7217714321136,39.1021068858434,492810.749463132,0.0,1.0
2016-06-20,44.2,44.53,43.065,43.17,389534,40.0257787020444,40.3246137014036,38.9979674163697,39.0930512798022,430157.847225608,0.0,1.0
2016-06-21,44.09,44.33,43.67,44.33,223373,39.9261670355914,40.1435015805798,39.5458315818615,40.1435015805798,246668.195352204,0.0,1.0
2016-06-22,44.52,44.84,44.005,44.05,137260,40.3155580953624,40.6053374886804,39.8491943842413,39.8899446114266,151574.615079009,0.0,1.0
2016-06-23,45.5,45.56,44.97,44.97,131512,41.2030074873987,41.2573411236458,40.7230603672158,40.7230603672158,145227.165804099,0.0,1.0
2016-06-24,44.2,44.47,42.96,43.81,290835,40.0257787020444,40.2702800651565,38.9028835529373,39.6726100664381,321165.694131602,0.0,1.0
2016-06-27,43.95,44.19,42.8228,43.89,211834,39.7993885510148,40.0167230960032,38.7786406380522,39.7450549147676,233925.812404538,0.0,1.0
2016-06-28,44.5,44.665,43.94,43.99,188476,40.29744688328,40.4468643829596,39.7903329449736,39.8356109751795,208131.845779043,0.0,1.0
2016-06-29,45.91,46.04,44.87,44.9,148887,41.5742873350873,41.6920102136227,40.6325043068039,40.6596711249275,164414.175399013,0.0,1.0
2016-06-30,47.73,47.79,45.85,46.07,303502,43.2224076345833,43.2767412708304,41.5199536988402,41.7191770317463,335153.714306495,0.0,1.0
2016-07-01,48.6,48.62,47.56,47.87,159498,44.0102453601665,44.0283565722489,43.0684623318831,43.3491861191599,176131.778783854,0.0,1.0
2016-07-05,48.3,49.27,47.2501,48.72,168169,43.7385771789309,44.616970964926,42.7878291006667,44.1189126326607,185707.062823998,0.0,1.0
2016-07-06,48.05,48.6,47.84,47.97,203606,43.5121870279012,44.0102453601665,43.3220193010363,43.4397421795717,224839.728091045,0.0,1.0
2016-07-07,47.74,48.14,47.165,47.9,245884,43.2314632406244,43.5936874822719,42.7107658932562,43.3763529372834,271526.829768958,0.0,1.0
2016-07-08,48.68,48.95,48.0,48.11,117836,44.082690208496,44.327191571608,43.4669089976953,43.5665206641483,130124.918712299,0.0,1.0
2016-07-11,49.33,49.45,48.75,49.0,121681,44.6713046011731,44.7799718736673,44.1460794507843,44.372469601814,134370.907310425,0.0,1.0
2016-07-12,49.6,50.08,49.3,49.3,148077,44.9158059642851,45.3504750542621,44.6441377830495,44.6441377830495,163519.701858185,0.0,1.0
2016-07-13,49.16,49.99,48.88,49.95,176715,44.5173592984729,45.2689745998914,44.2638023293197,45.2327521757267,195144.31082389,0.0,1.0
2016-07-14,49.48,49.57,49.1,49.47,86537,44.8071386917909,44.8886391461616,44.4630256622258,44.7980830857497,95561.798521727,0.0,1.0
2016-07-15,50.0,50.02,49.42,49.85,114888,45.2780302059326,45.296141418015,44.7528050555438,45.1421961153148,126869.476739015,0.0,1.0
2016-07-18,49.47,50.16,49.43,50.16,134012,44.7980830857497,45.4229199025916,44.761860661585,45.4229199025916,147987.886609123,0.0,1.0
2016-07-19,48.94,49.51,48.9,49.26,136790,44.3181359655668,44.8343055099145,44.2819135414021,44.6079153588848,151055.599567665,0.0,1.0
2016-07-20,49.17,49.47,48.95,48.95,126049,44.5264149045141,44.7980830857497,44.327191571608,44.327191571608,139194.438700962,0.0,1.0
2016-07-21,48.57,49.255,48.43,48.96,105315,43.9830785420429,44.6033875558642,43.8563000574663,44.3362471776492,116298.124632419,0.0,1.0
2016-07-22,48.29,48.57,48.15,48.52,116025,43.7295215728897,43.9830785420429,43.6027430883131,43.937800511837,128125.05256114,0.0,1.0
2016-07-25,48.14,48.57,47.76,48.03,132186,43.5936874822719,43.9830785420429,43.2495744527068,43.4940758158189,145971.456133134,0.0,1.0
2016-07-26,48.36,48.805,48.07,48.11,135212,43.792910815178,44.1958852840108,43.5302982399836,43.5665206641483,149313.032595534,0.0,1.0
2016-07-27,48.2,48.5,48.04,48.34,238186,43.648021118519,43.9196892997546,43.50313142186,43.7747996030956,263026.01826613,0.0,1.0
2016-07-28,39.92,42.405,38.3,42.4,1566014,36.1499793164166,38.4002974176514,34.6829711377444,38.3957696146308,1729330.97230322,0.0,1.0
2016-07-29,40.64,41.2,39.71,39.77,478775,36.801982951382,37.3090968896885,35.9598115895517,36.0141452257988,528705.641370048,0.0,1.0
2016-08-01,40.17,41.21,40.08,40.8,264647,36.3763694674463,37.3181524957297,36.2948690130756,36.946872648041,292246.59155482,0.0,1.0
2016-08-02,39.73,41.07,39.37,40.17,316497,35.977922801634,37.191374011153,35.6519209841513,36.3763694674463,349503.941051008,0.0,1.0
2016-08-03,40.04,40.11,39.03,39.82,177843,36.2586465889108,36.3220358311991,35.344030378751,36.0594232560047,196389.948051117,0.0,1.0
2016-08-04,39.63,40.31,39.57,40.11,166851,35.8873667412222,36.5031479520229,35.8330331049751,36.3220358311991,184251.610815589,0.0,1.0
2016-08-05,39.4,40.22,39.24,39.94,247484,35.6790878022749,36.4216474976522,35.5341981056159,36.168090528499,273293.691084173,0.0,1.0
2016-08-08,39.03,39.375,38.76,39.26,148877,35.344030378751,35.6564487871719,35.099529015639,35.5523093176983,164403.132515793,0.0,1.0
2016-08-09,39.7,39.95,39.07,39.16,159377,35.9507559835105,36.1771461345402,35.3802528029157,35.4617532572864,175998.159896891,0.0,1.0
2016-08-10,38.75,39.84,38.58,39.84,153253,35.0904734095978,36.0775344680871,34.9365281068976,36.0775344680871,169235.498212906,0.0,1.0
2016-08-11,38.94,39.25,38.7,38.94,101363,35.2625299243803,35.5432537116571,35.0451953793918,35.2625299243803,111933.977183838,0.0,1.0
2016-08-12,38.68,38.94,38.27,38.93,77328,35.0270841673095,35.2625299243803,34.6558043196208,35.2534743183391,85392.4073643424,0.0,1.0
2016-08-15,39.54,39.77,38.73,38.89,257021,35.8058662868515,36.0141452257988,35.0723621975154,35.2172518941744,283825.288811177,0.0,1.0
2016-08-16,39.54,39.74,39.3,39.33,263288,35.8058662868515,35.9869784076752,35.588531741863,35.6156985599866,290745.86372521,0.0,1.0
2016-08-17,39.69,39.92,39.29,39.61,237749,35.9417003774693,36.1499793164166,35.5794761358218,35.8692555291398,262543.444269411,0.0,1.0
2016-08-18,40.04,40.43,39.38,39.61,244255,36.2586465889108,36.6118152245171,35.6609765901925,35.8692555291398,269727.944092405,0.0,1.0
2016-08-19,40.03,40.12,39.36,40.04,145597,36.2495909828696,36.3310914372403,35.6428653781101,36.2586465889108,160781.066819602,0.0,1.0
2016-08-22,40.59,40.62,39.59,39.96,118852,36.7567049211761,36.7838717392996,35.8511443170574,36.1862017405813,131246.875647461,0.0,1.0
2016-08-23,40.56,41.1,40.5,40.59,167053,36.7295381030525,37.2185408292766,36.6752044668054,36.7567049211761,184474.677056636,0.0,1.0
2016-08-24,40.02,40.855,39.87,40.62,145034,36.2405353768285,36.9966784812675,36.1047012862107,36.7838717392996,160159.35249431,0.0,1.0
2016-08-25,39.91,40.18,38.425,39.92,86794,36.1409237103754,36.3854250734874,34.7961662132592,36.1499793164166,95845.6006204834,0.0,1.0
2016-08-26,40.13,40.39,39.94,40.26,111608,36.3401470432815,36.5755928003524,36.168090528499,36.4578699218169,123247.411042825,0.0,1.0
2016-08-29,40.38,40.62,40.025,40.26,106689,36.5665371943112,36.7838717392996,36.245063179849,36.4578699218169,117815.41678686,0.0,1.0
2016-08-30,40.56,40.8,40.0201,40.28,81251,36.7295381030525,36.946872648041,36.2406259328889,36.4759811338993,89724.5304515854,0.0,1.0
2016-08-31,40.8,40.95,40.26,40.61,130980,36.946872648041,37.0827067386588,36.4578699218169,36.7748161332585,144639.684416791,0.0,1.0
2016-09-01,40.56,40.95,40.16,40.61,151044,36.7295381030525,37.0827067386588,36.3673138614051,36.7748161332585,166796.125309587,0.0,1.0
2016-09-02,40.99,41.0,40.37,40.84,119467,37.1189291628235,37.1279847688647,36.55748158827,36.9830950722058,131926.012965497,0.0,1.0
2016-09-06,42.15,42.434,41.01,41.13,175525,38.1693794636012,38.4265586751709,37.1370403749059,37.2457076474002,193830.207720699,0.0,1.0
2016-09-07,42.47,42.66,41.76,42.06,186222,38.4591588569192,38.6312153717017,37.8162108279949,38.0878790092305,205642.779901233,0.0,1.0
2016-09-08,42.09,42.34,41.82,42.34,138504,38.1150458273541,38.3414359783837,37.870544464242,38.3414359783837,152948.349751589,0.0,1.0
2016-09-09,40.74,41.88,40.68,41.74,95517,36.8925390117939,37.9248781004892,36.8382053755468,37.7980996159125,105478.307653371,0.0,1.0
2016-09-12,40.68,40.74,40.0,40.59,158898,36.8382053755468,36.8925390117939,36.2224241647461,36.7567049211761,175469.205790649,0.0,1.0
2016-09-13,39.39,40.41,39.32,40.37,154580,35.8511443170574,36.7795060130056,35.7874332202767,36.743099671988,169838.545351619,0.2,1.0
2016-09-14,38.48,39.445,38.45,39.3,135179,35.0229000589076,35.9012030359566,34.9955953031444,35.7692300497679,148522.478471254,0.0,1.0
2016-09-15,38.74,38.75,38.11,38.45,151849,35.2595412755218,35.2686428607762,34.686141404495,34.9955953031444,166837.969162233,0.0,1.0
2016-09-16,39.0,39.48,38.85,38.85,301924,35.4961824921361,35.933058584347,35.3596587133202,35.3596587133202,331726.82731752,0.0,1.0
2016-09-19,39.71,39.77,38.935,39.22,113348,36.1423950451981,36.1970045567244,35.4370221879825,35.6964173677327,124536.547021059,0.0,1.0
2016-09-20,39.58,39.91,38.98,39.83,101266,36.0240744368909,36.3244267502859,35.4779793216273,36.2516140682508,111261.936431473,0.0,1.0
2016-09-21,39.58,40.09,39.22,39.57,100312,36.0240744368909,36.488255284865,35.6964173677327,36.0149728516365,110213.767378132,0.0,1.0
2016-09-22,40.04,40.31,39.605,39.91,218330,36.442747358593,36.6884901604617,36.0468284000269,36.3244267502859,239881.288695944,0.0,1.0
2016-09-23,39.83,40.09,39.4,39.96,138486,36.2516140682508,36.488255284865,35.8602459023118,36.3699346765579,152155.911447563,0.0,1.0
2016-09-26,39.1,39.57,39.05,39.51,93292,35.58719834468,36.0149728516365,35.5416904184081,35.9603633401102,102500.82528751,0.0,1.0
2016-09-27,39.73,39.75,38.96,39.18,92678,36.1605982157068,36.1788013862156,35.4597761511185,35.6600110267152,101826.217532005,0.0,1.0
2016-09-28,40.51,40.57,39.35,39.65,200439,36.8705218655496,36.9251313770759,35.8147379760399,36.0877855336717,220224.273461852,0.0,1.0
2016-09-29,39.51,40.58,39.31,40.56,102680,35.9603633401102,36.9342329623303,35.7783316350223,36.9160297918215,112815.511946592,0.0,1.0
2016-09-30,40.06,40.23,39.46,39.79,107388,36.4609505291018,36.6156774784265,35.9148554138382,36.2152077272332,117988.237211927,0.0,1.0
2016-10-03,39.69,40.15,39.58,40.04,122362,36.1241918746893,36.5428647963914,36.0240744368909,36.442747358593,134440.316252522,0.0,1.0
2016-10-04,39.97,40.21,39.535,39.82,106681,36.3790362618123,36.5974743079177,35.9831173032462,36.2425124829964,117211.449454367,0.0,1.0
2016-10-05,40.73,41.09,39.89,39.96,110397,37.0707567411462,37.3984138103044,36.3062235797771,36.3699346765579,121294.254697779,0.0,1.0
2016-10-06,40.35,41.215,39.9,40.58,88438,36.7248965014793,37.5121836259843,36.3153251650315,36.9342329623303,97167.6884060452,0.0,1.0
2016-10-07,40.23,40.775,40.06,40.26,87898,36.6156774784265,37.111713874791,36.4609505291018,36.6429822341897,96574.3851683052,0.0,1.0
2016-10-10,41.08,41.26,40.28,40.28,80997,37.38931222505,37.5531407596291,36.6611854046985,36.6611854046985,88992.1895319258,0.0,1.0
2016-10-11,39.35,41.05,39.2,41.05,160366,35.8147379760399,37.3620074692868,35.678214197224,37.3620074692868,176195.679673035,0.0,1.0
2016-10-12,39.44,39.77,39.0,39.08,62318,35.8966522433294,36.1970045567244,35.4961824921361,35.5689951741712,68469.3910546138,0.0,1.0
2016-10-13,39.53,39.91,39.07,39.25,86818,35.978566510619,36.3244267502859,35.5598935889168,35.7237221234959,95387.7786928247,0.0,1.0
2016-10-14,39.21,39.7,38.9,39.59,61792,35.6873157824784,36.1332934599437,35.4051666395921,36.0331760221453,67891.4697526668,0.0,1.0
2016-10-17,39.27,39.4,38.79,39.08,74057,35.7419252940047,35.8602459023118,35.3050492017938,35.5689951741712,81367.1442172652,0.0,1.0
2016-10-18,40.35,40.6,39.18,39.67,83383,36.7248965014793,36.9524361328391,35.6600110267152,36.1059887041805,91613.7108749776,0.0,1.0
2016-10-19,40.31,40.55,39.94,40.49,75482,36.6884901604617,36.9069282065671,36.3517315060491,36.8523186950408,82932.8055390795,0.0,1.0
2016-10-20,40.13,40.58,39.97,40.11,125520,36.5246616258826,36.9342329623303,36.3790362618123,36.5064584553738,137910.041483602,0.0,1.0
2016-10-21,39.4,39.8,39.19,39.8,130502,35.8602459023118,36.2243093124876,35.6691126119696,36.2243093124876,143383.813206605,0.0,1.0
2016-10-24,39.81,40.04,39.64,39.64,82836,36.233410897742,36.442747358593,36.0786839484173,36.0786839484173,91012.7166693409,0.0,1.0
2016-10-25,39.22,39.865,38.98,39.8,75208,35.6964173677327,36.2834696166412,35.4779793216273,36.2243093124876,82631.7590814115,0.0,1.0
2016-10-26,38.11,39.12,37.91,38.98,96690,34.686141404495,35.6054015151888,34.5041096994071,35.4779793216273,106234.240846475,0.0,1.0
2016-10-27,37.75,38.87,37.6,38.42,235926,34.3584843353368,35.377861883829,34.2219605565209,34.9682905473812,259214.184568677,0.0,1.0
2016-10-28,40.0,40.91,38.62,38.62,621650,36.4063410175755,37.2345852757253,35.1503222524691,35.1503222524691,683012.884705873,0.0,1.0
2016-10-31,40.0,40.32,39.18,39.79,250665,36.4063410175755,36.6975917457161,35.6600110267152,36.2152077272332,275408.066829885,0.0,1.0
2016-11-01,39.35,40.12,38.81,40.02,180306,35.8147379760399,36.5155600406282,35.3232523723026,36.4245441880843,198103.95108144,0.0,1.0
2016-11-02,39.24,39.63,38.8301,39.26,119215,35.7146205382415,36.0695823631629,35.3415465586639,35.7328237087503,130982.676828136,0.0,1.0
2016-11-03,39.18,39.87,39.05,39.37,109153,35.6600110267152,36.2880204092683,35.5416904184081,35.8329411465487,119927.459831578,0.0,1.0
2016-11-04,39.77,40.12,39.09,39.16,189105,36.1970045567244,36.5155600406282,35.5780967594256,35.6418078562064,207771.497727506,0.0,1.0
2016-11-07,41.06,41.31,40.02,40.5,137011,37.3711090545412,37.5986486859011,36.4245441880843,36.8614202802952,150535.314640773,0.0,1.0
2016-11-08,41.86,42.08,40.48,40.99,155920,38.0992358748927,38.2994707504894,36.8432171097864,37.3073979577605,171310.816348974,0.0,1.0
2016-11-09,42.65,42.75,39.13,41.75,281085,38.8182611099898,38.9092769625338,35.6145031004432,37.9991184370944,308830.815889248,0.0,1.0
2016-11-10,43.9,44.1,42.41,43.29,296270,39.9559592667891,40.137990971877,38.5998230638844,39.400762566271,325514.72267644,0.0,1.0
2016-11-11,44.6,44.85,43.86,43.94,263912,40.5930702345967,40.8206098659565,39.9195529257715,39.9923656078067,289962.67421941,0.0,1.0
2016-11-14,44.8,45.34,44.49,45.0,240165,40.7751019396845,41.2665875434218,40.4929527967983,40.9571336447724,263871.614984937,0.0,1.0
2016-11-15,44.79,45.075,44.18,44.76,192725,40.7660003544301,41.0253955341804,40.2108036539121,40.738695598667,211748.826839765,0.0,1.0
2016-11-16,44.49,44.98,44.09,44.77,247500,40.4929527967983,40.9389304742636,40.1288893866226,40.7477971839213,271930.650630908,0.0,1.0
2016-11-17,44.84,45.515,44.62,44.62,161520,40.8115082807021,41.4258652853737,40.6112734051054,40.6112734051054,177463.59066628,0.0,1.0
2016-11-18,45.645,46.61,45.0,45.0,326789,41.5441858936808,42.4224888707298,40.9571336447724,40.9571336447724,359046.243996056,0.0,1.0
2016-11-21,46.45,46.9457,45.42,45.78,134375,42.2768635066595,42.7280290877198,41.3394002254569,41.6670572946151,147639.115872841,0.0,1.0
2016-11-22,45.1,46.615,44.92,46.46,270561,41.0481494973163,42.427039663357,40.8843209627373,42.2859650919139,297267.995011511,0.0,1.0
2016-11-23,45.11,45.32,44.27,44.8,153502,41.0572510825707,41.248384372913,40.2927179212017,40.7751019396845,168654.136295538,0.0,1.0
2016-11-25,45.075,45.52,44.81,45.13,60570,41.0253955341804,41.4304160780009,40.7842035249389,41.0754542530795,66548.8464998548,0.0,1.0
2016-11-28,44.65,45.5,44.64,45.16,200347,40.6385781608686,41.4122129074921,40.6294765756142,41.1027590088427,220123.192169497,0.0,1.0
2016-11-29,44.69,45.12,44.6,44.91,120384,40.6749845018862,41.0663526678251,40.5930702345967,40.8752193774829,132267.068466873,0.0,1.0
2016-11-30,43.58,44.675,43.53,44.65,145695,39.6647085386485,40.6613321240046,39.6192006123765,40.6385781608686,160076.509671394,0.0,1.0
2016-12-01,43.43,43.905,43.0,43.53,134815,39.5281847598326,39.9605100594163,39.1368165938936,39.6192006123765,148122.548140629,0.0,1.0
2016-12-02,43.36,43.88,43.23,43.55,90757,39.4644736630518,39.9377560962803,39.3461530547447,39.6374037828853,99715.5961992295,0.0,1.0
2016-12-05,43.85,44.26,43.35,43.54,160317,39.9104513405171,40.2836163359473,39.4553720777974,39.6283021976309,176141.842897759,0.0,1.0
2016-12-06,43.95,44.38,43.17,43.97,119101,40.001467193061,40.392835359,39.2915435432183,40.0196703635698,130857.423922391,0.0,1.0
2016-12-07,44.53,44.635,43.25,43.87,110293,40.5293591378159,40.624925782987,39.3643562252535,39.9286545110259,121179.988889029,0.0,1.0
2016-12-08,45.21,45.25,43.7,44.52,143169,41.1482669351147,41.1846732761323,39.7739275617012,40.5202575525615,157301.16897041,0.0,1.0
2016-12-09,45.73,46.34,45.24,45.24,130545,41.6215493683432,42.1767460688612,41.1755716908779,41.1755716908779,143431.057723684,0.0,1.0
2016-12-12,45.67,46.19,45.035,45.52,102608,41.5669398568168,42.0402222900453,40.9889891931628,41.4304160780009,112736.404848227,0.0,1.0
2016-12-13,45.135,45.97,45.05,45.72,102663,41.2620367507946,42.0253867161632,41.1843304668948,41.7968388223403,112299.219085708,0.2,1.0
2016-12-14,44.84,45.26,44.68,45.09,62149,40.9923502360835,41.3763106977061,40.8460795840368,41.2208981299065,67982.4685325545,0.0,1.0
2016-12-15,45.05,45.5,44.645,45.03,157202,41.1843304668948,41.5957166757761,40.8140828789016,41.166046635389,171957.393011225,0.0,1.0
2016-12-16,44.8,45.37,44.61,45.21,554389,40.9557825730719,41.4768717709882,40.7820861737664,41.3306011189415,606425.409053956,0.0,1.0
2016-12-19,44.54,45.13,44.21,44.83,106949,40.718092763496,41.2574657929181,40.4164095436497,40.9832083203306,116987.514313797,0.0,1.0
2016-12-20,44.37,44.93,44.0,44.54,91227,40.5626801956964,41.0746274778598,40.2244293128384,40.718092763496,99789.8060599421,0.0,1.0
2016-12-21,43.73,44.23,43.73,44.23,72106,39.9775975875096,40.4346933751555,39.9775975875096,40.4346933751555,78874.0587299615,0.0,1.0
2016-12-22,43.555,43.84,43.34,43.6,107565,39.8176140618336,40.0781586607918,39.6210628731459,39.8587526827217,117661.333693289,0.0,1.0
2016-12-23,43.67,44.03,43.49,43.6,88955,39.9227460929921,40.2518550600972,39.7581916094396,39.8587526827217,97304.5501667507,0.0,1.0
2016-12-27,44.0,44.25,43.57,43.57,100500,40.2244293128384,40.4529772066614,39.831326935463,39.831326935463,109933.194219082,0.0,1.0
2016-12-28,43.96,44.5,43.76,44.0,66664,40.1878616498268,40.6815251004843,40.0050233347684,40.2244293128384,72921.2583026952,0.0,1.0
2016-12-29,44.34,44.5,43.88,43.98,52644,40.5352544484376,40.6815251004843,40.1147263238034,40.2061454813326,57585.3042434762,0.0,1.0
2016-12-30,44.17,44.52,43.97,44.205,58604,40.379841880638,40.6998089319902,40.1970035655797,40.4118385857732,64104.7255125879,0.0,1.0
2017-01-03,44.19,44.65,43.86,44.65,77094,40.3981257121439,40.8186538367781,40.0964424922976,40.8186538367781,84330.2455236408,0.0,1.0
2017-01-04,45.3,45.705,44.26,44.46,146785,41.4128783607177,41.7831259487109,40.4621191224143,40.6449574374726,160562.626004457,0.0,1.0
2017-01-05,44.59,45.66,44.34,45.19,81758,40.7638023422606,41.7419873278228,40.5352544484376,41.3123172874356,89432.0208255094,0.0,1.0
2017-01-06,44.88,45.06,44.101,44.8,299401,41.0289178990952,41.1934723826477,40.3167626619429,40.9557825730719,327503.564998879,0.0,1.0
2017-01-09,44.73,45.21,44.455,44.69,158826,40.8917891628014,41.3306011189415,40.6403864795962,40.8552214997898,173733.825920795,0.0,1.0
2017-01-10,45.55,45.59,44.435,44.68,85586,41.6414262545407,41.6779939175524,40.6221026480904,40.8460795840368,93619.326969496,0.0,1.0
2017-01-11,45.53,45.82,45.02,45.66,142119,41.6231424230349,41.8882579798695,41.1569047196361,41.7419873278228,155458.66297733,0.0,1.0
2017-01-12,44.57,45.4,44.08,45.4,121379,40.7455185107547,41.5042975182469,40.2975646388618,41.5042975182469,132771.952050925,0.0,1.0
2017-01-13,44.85,45.05,44.56,44.75,92253,41.0014921518364,41.1843304668948,40.7363765950018,40.9100729943073,100912.109117343,0.0,1.0
2017-01-17,44.44,44.88,43.96,44.66,61816,40.6266736059668,41.0289178990952,40.1878616498268,40.827795752531,67618.2122770823,0.0,1.0
2017-01-18,43.93,44.59,43.67,44.59,87804,40.160435902568,40.7638023422606,39.9227460929921,40.7638023422606,96045.5142807191,0.0,1.0
2017-01-19,43.63,43.91,43.39,43.88,70711,39.8861784299805,40.1421520710622,39.6667724519104,40.1147263238034,77348.1203624428,0.0,1.0
2017-01-20,43.46,44.0,43.24,43.6,140817,39.7307658621809,40.2244293128384,39.5296437156167,39.8587526827217,154034.453834313,0.0,1.0
2017-01-23,42.82,43.69,42.665,43.34,118079,39.1456832539941,39.941029924498,39.0039835598239,39.6210628731459,129162.205375074,0.0,1.0
2017-01-24,43.15,43.62,42.67,42.88,114157,39.4473664738404,39.8770365142275,39.0085545177004,39.2005347485116,124872.076143958,0.0,1.0
2017-01-25,43.855,44.08,43.395,43.47,74344,40.0918715344211,40.2975646388618,39.6713434097869,39.7399077779338,81322.1232937655,0.0,1.0
2017-01-26,42.78,43.59,42.54,43.59,100821,39.1091155909825,39.8496107669688,38.8897096129124,39.8496107669688,110284.324123005,0.0,1.0
2017-01-27,43.42,43.66,42.38,42.8,132544,39.6941981991692,39.9136041772392,38.7434389608657,39.1273994224883,144984.928304219,0.0,1.0
2017-01-30,43.5,43.73,42.58,43.1,164331,39.7673335251925,39.9775975875096,38.9262772759241,39.4016568950758,179755.539693691,0.0,1.0
2017-01-31,44.59,44.68,43.345,43.45,164492,40.7638023422606,40.8460795840368,39.6256338310223,39.721623946428,179931.651576967,0.0,1.0
2017-02-01,44.27,44.91,43.98,44.79,252514,40.4712610381672,41.056343646354,40.2061454813326,40.9466406573189,276215.627910819,0.0,1.0
2017-02-02,41.51,42.19,40.2062,41.97,538799,37.9480922903619,38.5697425615603,36.7561693144965,38.3686204149961,589372.090667136,0.0,1.0
2017-02-03,42.81,42.87,41.34,41.84,320441,39.1365413382412,39.1913928327587,37.7926797225623,38.2497755102082,350518.434713998,0.0,1.0
2017-02-06,42.79,42.84,42.355,42.61,126309,39.1182575067354,39.1639670855,38.7205841714834,38.9537030231829,138164.69481212,0.0,1.0
2017-02-07,43.08,43.38,42.5,42.76,147282,39.38337306357,39.6576305361575,38.8531419499008,39.0908317594766,161106.275731093,0.0,1.0
2017-02-08,42.81,43.1,42.64,43.01,112988,39.1365413382412,39.4016568950758,38.9811287704416,39.3193796532996,123593.350730603,0.0,1.0
2017-02-09,43.24,43.34,42.4887,43.03,182287,39.5296437156167,39.6210628731459,38.8428115851,39.3376634848054,199396.937060834,0.0,1.0
2017-02-10,43.66,43.68,43.24,43.5,56731,39.9136041772392,39.9318880087451,39.5296437156167,39.7673335251925,62055.9208083855,0.0,1.0
2017-02-13,43.79,44.28,42.705,43.85,92499,40.0324490820272,40.4804029539201,39.0405512228356,40.0873005765447,101181.199324088,0.0,1.0
2017-02-14,43.47,44.06,42.465,43.76,189492,39.7399077779338,40.2792808073559,38.8211452447655,40.0050233347684,207278.217303107,0.0,1.0
2017-02-15,43.27,43.7,43.01,43.2,121594,39.5570694628754,39.9501718402509,39.3193796532996,39.493076052605,133007.13251617,0.0,1.0
2017-02-16,43.39,43.665,42.9,43.27,471549,39.6667724519104,39.9181751351157,39.2188185800175,39.5570694628754,515809.82886382,0.0,1.0
2017-02-17,43.5,43.63,43.13,43.43,183809,39.7673335251925,39.8861784299805,39.4290826423346,39.7033401149221,201061.795982241,0.0,1.0
2017-02-21,43.04,43.795,42.83,43.59,184743,39.3468054005583,40.0370200399036,39.154825169747,39.8496107669688,202083.46367777,0.0,1.0
2017-02-22,42.03,43.04,41.89,42.93,207056,38.4234719095136,39.3468054005583,38.2954850889728,39.2462443272762,226490.820519664,0.0,1.0
2017-02-23,41.71,42.08,41.23,42.05,388865,38.1309306054202,38.4691814882782,37.6921186492802,38.4417557410194,425364.891243815,0.0,1.0
2017-02-24,42.66,42.91,41.18,41.18,126880,38.9994126019474,39.2279604957704,37.6464090705156,37.6464090705156,138789.290373305,0.0,1.0
2017-02-27,42.46,42.82,42.25,42.63,131873,38.8165742868891,39.1456832539941,38.6245940560778,38.9719868546887,144250.946480129,0.0,1.0
2017-02-28,41.62,42.97,41.61,42.28,156855,38.048653363644,39.2828119902879,38.0395114478911,38.6520198033366,171577.822678946,0.0,1.0
2017-03-01,41.93,42.74,41.57,42.0,217619,38.3320527519844,39.0725479279708,38.0029437848794,38.3960461622549,238045.291470273,0.0,1.0
2017-03-02,41.88,42.23,41.67,41.83,129348,38.2863431732199,38.606310224572,38.0943629424086,38.2406335944553,141488.943341789,0.0,1.0
2017-03-03,41.54,42.18,41.26,41.87,113768,37.9755180376206,38.5606006458074,37.7195443965389,38.2772012574669,124446.563581259,0.0,1.0
2017-03-06,40.86,41.46,40.86,41.39,223369,37.3538677664222,37.9023827115973,37.3538677664222,37.8383893013269,244335.001587285,0.0,1.0
2017-03-07,40.68,41.34,40.6,40.61,111724,37.1893132828697,37.7926797225623,37.1161779568464,37.1253198725993,122210.70836749,0.0,1.0
2017-03-08,40.58,41.25,40.54,40.91,203727,37.0978941253405,37.710402480786,37.0613264623289,37.3995773451868,222849.351827571,0.0,1.0
2017-03-09,40.11,40.6,40.03,40.6,204477,36.6682240849534,37.1161779568464,36.5950887589301,37.1161779568464,223669.748799355,0.0,1.0
2017-03-10,40.23,40.5,39.74,40.32,172958,36.7779270739884,37.0247587993172,36.3299732020954,36.8602043157647,189192.292594467,0.0,1.0
2017-03-13,40.97,40.99,39.89,40.01,244705,37.6372671547627,37.6556402409988,36.6451204980103,36.7553590154273,266373.321122794,0.2,1.0
2017-03-14,41.42,41.71,40.57,40.65,140471,38.0506615950762,38.3170713455004,37.2698054300396,37.3432977749842,152909.53103304,0.0,1.0
2017-03-15,42.45,42.9,41.59,41.63,210839,38.9968755362381,39.4102699765516,38.2068328280835,38.2435790005558,229508.529258531,0.0,1.0
2017-03-16,42.43,42.52,42.11,42.52,115591,38.978502450002,39.0611813380647,38.6845330702235,39.0611813380647,125826.438208884,0.0,1.0
2017-03-17,42.94,43.08,41.86,42.22,224041,39.4470161490239,39.575627752677,38.4548694922716,38.7855850445223,243879.549815786,0.0,1.0
2017-03-20,42.55,42.83,42.2701,42.77,82398,39.0887409674189,39.3459641747251,38.8316096255439,39.2908449160166,89694.2396513189,0.0,1.0
2017-03-21,42.64,42.99,42.52,42.86,131074,39.1714198554816,39.4929488646143,39.0611813380647,39.3735238040793,142680.438457936,0.0,1.0
2017-03-22,42.16,42.76,41.815,42.76,93982,38.7304657858139,39.2816583728985,38.4135300482402,39.2816583728985,102303.988336006,0.0,1.0
2017-03-23,42.985,43.01,42.0,42.1,88735,39.4883555930553,39.5113219508505,38.5834810959246,38.6753465271054,96592.3730607512,0.0,1.0
2017-03-24,42.65,43.08,42.49,43.03,100305,39.1806063985997,39.575627752677,39.0336217087104,39.5296950370866,109186.882062981,0.0,1.0
2017-03-27,42.83,42.99,41.93,42.09,65642,39.3459641747251,39.4929488646143,38.5191752940981,38.6661599839873,71454.5168473977,0.0,1.0
2017-03-28,42.87,42.9,42.19,42.69,108315,39.3827103471974,39.4102699765516,38.7580254151681,39.217352571072,117906.157526064,0.0,1.0
2017-03-29,43.37,43.5,42.61,42.96,137355,39.8420375031012,39.9614625636362,39.1438602261274,39.4653892352601,149517.613137539,0.0,1.0
2017-03-30,43.65,43.715,42.9949,43.48,134618,40.0992607104074,40.1589732406749,39.4974502707422,39.9430894774001,146538.255217132,0.0,1.0
2017-03-31,44.41,44.49,43.42,43.65,196621,40.7974379873813,40.8709303323259,39.8879702186916,40.0992607104074,214031.543174373,0.0,1.0
2017-04-03,43.5,44.69,40.54,44.41,185000,39.9614625636362,41.0546611946874,37.2422458006854,40.7974379873813,201381.518186048,0.0,1.0
2017-04-04,43.605,43.94,43.17,43.52,149085,40.057921266376,40.3656704608316,39.6583066407397,39.9798356498724,162286.289939281,0.0,1.0
2017-04-05,43.79,44.09,43.55,43.73,159227,40.2278723140605,40.5034686076028,40.0073952792266,40.172753055352,173326.351330864,0.0,1.0
2017-04-06,44.39,44.41,43.045,43.74,130866,40.7790649011451,40.7974379873813,39.5434748517637,40.1819395984701,142454.02031857,0.0,1.0
2017-04-07,44.99,45.03,42.49,44.2,203843,41.3302574882298,41.3670036607021,39.0336217087104,40.6045205819017,221893.042224857,0.0,1.0
2017-04-10,44.98,45.18,44.65,44.93,138843,41.3210709451117,41.5048018074732,41.0179150222151,41.2751382295213,151137.373673003,0.0,1.0
2017-04-11,45.45,45.53,44.195,44.89,94007,41.7528384716613,41.8263308166059,40.5999273103426,41.238392057049,102331.20205468,0.0,1.0
2017-04-12,45.21,45.53,44.135,45.46,131808,41.5323614368275,41.8263308166059,40.5448080516341,41.7620250147794,143479.433238198,0.0,1.0
2017-04-13,45.21,45.27,40.921,45.16,128331,41.5323614368275,41.5874806955359,37.5922530934841,41.4864287212371,139694.549245047,0.0,1.0
2017-04-17,46.11,46.24,45.0038,45.33,90313,42.3591503174544,42.4785753779894,41.3429349177327,41.6425999542444,98310.102983441,0.0,1.0
2017-04-18,46.05,46.165,45.24,46.1,90539,42.3040310587459,42.4096763046038,41.5599210661817,42.3499637743363,98556.1150002522,0.0,1.0
2017-04-19,46.25,46.51,46.125,46.31,179791,42.4877619211075,42.7266120421775,42.3729301321315,42.542881179816,195711.267763177,0.0,1.0
2017-04-20,47.28,47.43,46.205,46.37,99760,43.4339758622695,43.5717740090406,42.4464224770761,42.5980004385244,108593.622995893,0.0,1.0
2017-04-21,47.34,47.68,46.63,47.26,181628,43.4890951209779,43.8014375869925,42.8368505595944,43.4156027760333,197710.931811328,0.0,1.0
2017-04-24,47.49,48.5,47.46,48.07,183301,43.6268932677491,44.5547341226749,43.5993336383949,44.1597127685976,199532.073864977,0.0,1.0
2017-04-25,47.2,48.34,47.18,47.5,207937,43.3604835173248,44.4077494327857,43.3421104310887,43.6360798108672,226349.560794878,0.0,1.0
2017-04-26,48.13,48.3425,47.21,47.21,229461,44.214832027306,44.4100460685652,43.3696700604429,43.3696700604429,249779.484024264,0.0,1.0
2017-04-27,49.17,50.58,43.88,44.01,489500,45.1702325115861,46.465535091235,40.3105512021232,40.4299762626582,532844.611632814,0.0,1.0
2017-04-28,49.16,49.5,48.7,48.97,175738,45.161045968468,45.4733884344826,44.7384649850364,44.9865016492245,191299.379691782,0.0,1.0
2017-05-01,50.46,50.72,49.31,49.35,257678,46.355296573818,46.594146694888,45.2988441152392,45.3355902877115,280495.064016998,0.0,1.0
2017-05-02,50.79,50.99,49.815,50.58,208925,46.6584524967146,46.8421833590761,45.7627645427021,46.465535091235,227425.046956866,0.0,1.0
2017-05-03,50.57,51.04,50.23,50.54,142513,46.4563485481169,46.8881160746665,46.1440060821023,46.4287889187627,155132.347574315,0.0,1.0
2017-05-04,51.04,51.484,50.51,50.73,242387,46.8881160746665,47.2959985891092,46.4012292894084,46.6033332380061,263850.065127361,0.0,1.0
2017-05-05,50.44,51.3,50.16,51.3,113765,46.3369234875819,47.1269661957365,46.0797002802757,47.1269661957365,123838.74819695,0.0,1.0
2017-05-08,50.19,50.9075,50.02,50.45,79611,46.10725990963,46.766394378352,45.9510886766226,46.3461100307,86660.4542935647,0.0,1.0
2017-05-09,50.57,50.82,49.94,50.19,104339,46.4563485481169,46.6860121260688,45.877596331678,46.10725990963,113578.087708184,0.0,1.0
2017-05-10,50.99,51.17,50.4,50.55,126747,46.8421833590761,47.0075411352015,46.3001773151096,46.4379754618807,137970.288029876,0.0,1.0
2017-05-11,50.49,50.79,50.0,50.76,186933,46.3828562031723,46.6584524967146,45.9327155903865,46.6308928673604,203485.682913906,0.0,1.0
2017-05-12,51.05,51.3,50.27,50.27,152340,46.8973026177846,47.1269661957365,46.1807522545746,46.1807522545746,165829.516110609,0.0,1.0
2017-05-15,50.94,51.5,50.76,50.98,77379,46.7962506434857,47.3106970580981,46.6308928673604,46.8329968159581,84230.8134903689,0.0,1.0
2017-05-16,51.12,51.23,50.545,51.13,77396,46.9616084196111,47.06266039391,46.4333821903217,46.9707949627292,84249.3188190671,0.0,1.0
2017-05-17,50.19,50.89,50.14,50.5,126882,46.10725990963,46.7503179278954,46.0613271940396,46.3920427462904,138117.242110714,0.0,1.0
2017-05-18,49.72,50.59,49.6,50.02,89519,45.6754923830803,46.474721634353,45.5652538656634,45.9510886766226,97445.7952783614,0.0,1.0
2017-05-19,49.72,50.44,49.61,49.61,133275,45.6754923830803,46.3369234875819,45.5744404087815,45.5744404087815,145076.334249976,0.0,1.0
2017-05-22,49.94,50.17,49.5052,49.82,94859,45.877596331678,46.0888868233938,45.478165436904,45.7673578142611,103258.645587083,0.0,1.0
2017-05-23,49.81,50.16,49.61,50.16,112370,45.758171271143,46.0797002802757,45.5744404087815,46.0797002802757,122320.222694953,0.0,1.0
2017-05-24,49.96,50.46,47.545,49.77,106172,45.8959694179142,46.355296573818,43.6774192548985,45.7214250986707,115573.397561347,0.0,1.0
2017-05-25,50.55,50.59,50.0,50.13,45200,46.4379754618807,46.474721634353,45.9327155903865,46.0521406509215,49202.4033622129,0.0,1.0
2017-05-26,50.79,50.94,50.05,50.34,64350,46.6584524967146,46.7962506434857,45.9786483059769,46.2450580564011,70048.1118663362,0.0,1.0
2017-05-30,50.46,50.66,50.1871,50.66,49045,46.355296573818,46.5390274361796,46.1045958121257,46.5390274361796,53387.8732942419,0.0,1.0
2017-05-31,50.77,50.9,50.14,50.73,77980,46.6400794104784,46.7595044710134,46.0613271940396,46.6033332380061,84885.0312872868,0.0,1.0
2017-06-01,51.9,51.9,50.65,50.88,70741,47.6781587828212,47.6781587828212,46.5298408930615,46.7411313847773,77005.026908104,0.0,1.0
2017-06-02,52.26,52.34,51.87,52.09,94813,48.008874335072,48.0823666800166,47.6505991534669,47.8527031020646,103208.572344723,0.0,1.0
2017-06-05,51.53,52.36,49.46,52.23,78840,47.3382566874523,48.1007397662527,45.4366422620103,47.9813147057177,85821.1832096651,0.0,1.0
2017-06-06,51.39,51.83,50.675,51.12,77614,47.2096450837992,47.6138529809946,46.5528072508567,46.9616084196111,84486.6224459025,0.0,1.0
2017-06-07,51.85,52.0,51.4,51.63,99514,47.6322260672308,47.7700242140019,47.2188316269173,47.4301221186331,108325.840004143,0.0,1.0
2017-06-08,52.09,52.75,51.23,51.71,128897,47.8527031020646,48.4590149478577,47.06266039391,47.5036144635777,140310.667835822,0.0,1.0
2017-06-09,52.06,52.4,51.13,51.97,100950,47.8251434727104,48.137485938725,46.9707949627292,47.7424645846477,109888.996004765,0.0,1.0
2017-06-12,52.46,52.52,51.31,52.18,109094,48.1926051974335,48.247724456142,47.1361527388546,47.9353819901273,118754.136999939,0.0,1.0
2017-06-13,52.49,52.79,52.05,52.45,101911,48.4038956891493,48.6805420733509,47.9981476589869,48.3670095045891,110514.005408849,0.2,1.0
2017-06-14,51.6,52.82,51.4,52.48,81267,47.5831780826844,48.7082067117711,47.3987471598833,48.3946741430092,88127.303996241,0.0,1.0
2017-06-15,51.005,51.85,50.725,51.11,100363,47.0344960873511,47.8137167361858,46.7762927954296,47.1313223218217,108835.328127958,0.0,1.0
2017-06-16,50.92,51.29,50.16,50.25,202792,46.9561129451606,47.2973101523427,46.2552754385164,46.3382693537769,219911.061464133,0.0,1.0
2017-06-19,51.72,52.21,51.2,51.22,92402,47.693836636365,48.1456923972277,47.2143162370822,47.2327593293623,100202.285600067,0.0,1.0
2017-06-20,50.79,51.7,50.66,51.51,62649,46.8362328453399,47.6753935440849,46.7163527455192,47.5001841674239,67937.6311179262,0.0,1.0
2017-06-21,50.89,51.5699,50.7225,50.87,89188,46.9284483067405,47.5554212288028,46.7739874088945,46.9100052144604,96716.9698502066,0.0,1.0
2017-06-22,51.56,51.61,50.67,50.9,64711,47.5462918981242,47.5923996288244,46.7255742916593,46.9376698528805,70173.6986587514,0.0,1.0
2017-06-23,51.42,51.985,51.0,51.58,117336,47.4171902521634,47.9382076090765,47.0298853142811,47.5647349904043,127241.135291114,0.0,1.0
2017-06-26,51.18,51.84,51.125,51.55,79660,47.1958731448021,47.8044951900457,47.1451546410318,47.5370703519841,86384.6461213107,0.0,1.0
2017-06-27,50.18,51.13,50.08,51.13,128693,46.2737185307966,47.1497654141018,46.181503069396,47.1497654141018,139556.857435223,0.0,1.0
2017-06-28,49.87,50.77,49.38,50.38,218726,45.9878506004548,46.8177897530598,45.5359948395921,46.4581494535977,237190.159522092,0.0,1.0
2017-06-29,50.95,51.145,49.485,50.0,186248,46.9837775835808,47.1635977333119,45.6328210740627,46.1077307002756,201970.469128821,0.0,1.0
2017-06-30,50.94,51.39,50.69,50.91,145578,46.9745560374407,47.3895256137432,46.7440173839394,46.9468913990206,157867.235915744,0.0,1.0
2017-07-03,50.77,51.11,50.45,51.11,31207,46.8177897530598,47.1313223218217,46.522700276578,47.1313223218217,33841.3965793089,0.0,1.0
2017-07-05,50.18,51.835,49.86,50.78,115695,46.2737185307966,47.7998844169757,45.9786290543148,46.8270112991999,125461.607243347,0.0,1.0
2017-07-06,50.43,50.545,49.56,50.01,114516,46.5042571842979,46.6103049649086,45.7019826701131,46.1169522464156,124183.079779413,0.0,1.0
2017-07-07,51.02,51.16,48.77,50.54,73387,47.0483284065612,47.1774300525219,44.9734805250488,46.6056941918385,79582.0992330483,0.0,1.0
2017-07-10,50.15,51.02,49.98,50.95,102512,46.2460538923764,47.0483284065612,46.0892876079955,46.9837775835808,111165.739934569,0.0,1.0
2017-07-11,50.4,50.56,47.41,50.21,149308,46.4765925458778,46.6241372841187,43.7193502500013,46.3013831692167,161912.110759235,0.0,1.0
2017-07-12,51.09,51.21,50.2,50.6,89473,47.1128792295416,47.2235377832222,46.2921616230767,46.6610234686789,97026.0286519211,0.0,1.0
2017-07-13,50.67,51.03,50.3,51.03,94858,46.7255742916593,47.0575499527012,46.3843770844772,47.0575499527012,102865.613379052,0.0,1.0
2017-07-14,50.75,52.0,47.86,50.53,125482,46.7993466607797,47.9520399282866,44.1343198263038,46.5964726456985,136074.794935907,0.0,1.0
2017-07-17,50.85,51.06,50.33,50.74,74608,46.8915621221802,47.0852145911214,46.4120417228974,46.7901251146396,80906.1722046041,0.0,1.0
2017-07-18,50.75,51.07,50.41,50.71,60903,46.7993466607797,47.0944361372615,46.4858140920178,46.7624604762195,66044.2393011071,0.0,1.0
2017-07-19,51.09,51.26,50.35,50.84,75069,47.1128792295416,47.2696455139225,46.4304848151775,46.8823405760402,81406.0883715877,0.0,1.0
2017-07-20,50.47,51.03,50.3601,51.02,85601,46.5411433688582,47.0575499527012,46.4397985767789,47.0483284065612,92827.1666159969,0.0,1.0
2017-07-21,50.11,50.905,49.83,50.72,158124,46.2091677078162,46.9422806259506,45.9509644158946,46.7716820223595,171472.329692269,0.0,1.0
2017-07-24,49.87,50.51,49.35,50.01,88126,45.9878506004548,46.5780295534184,45.508330201172,46.1169522464156,95565.3191575024,0.0,1.0
2017-07-25,50.65,50.77,49.645,49.91,101055,46.7071311993791,46.8177897530598,45.7803658123036,46.0247367850151,109585.744586857,0.0,1.0
2017-07-26,49.98,50.71,49.87,50.71,107277,46.0892876079955,46.7624604762195,45.9878506004548,46.7624604762195,116332.986215865,0.0,1.0
2017-07-27,49.97,50.89,48.68,50.89,234458,46.0800660618554,46.9284483067405,44.8904866097883,46.9284483067405,254250.20537673,0.0,1.0
2017-07-28,51.16,51.83,49.735,49.86,205480,47.1774300525219,47.7952736439056,45.8633597275641,45.9786290543148,222825.973951882,0.0,1.0
2017-07-31,51.32,51.44,50.755,51.44,131831,47.3249747907628,47.4356333444435,46.8039574338497,47.4356333444435,142959.757504626,0.0,1.0
2017-08-01,51.31,52.0,51.085,51.31,105382,47.3157532446228,47.9520399282866,47.1082684564715,47.3157532446228,114278.016288676,0.0,1.0
2017-08-02,48.95,51.52,48.655,51.52,212996,45.1394683555698,47.5094057135639,44.8674327444381,47.5094057135639,230976.450982359,0.0,1.0
2017-08-03,48.73,49.8,48.49,48.98,104949,44.9365943404886,45.9232997774745,44.7152772331272,45.1671329939899,113808.46379344,0.0,1.0
2017-08-04,49.37,49.47,47.67,48.94,157240,45.5267732934521,45.6189887548526,43.9591104496427,45.1302468094297,170513.70519853,0.0,1.0
2017-08-07,49.62,49.81,49.06,49.38,74532,45.7573119469535,45.9325213236145,45.2409053631104,45.5359948395921,80823.7565241467,0.0,1.0
2017-08-08,50.0,50.15,49.61,49.63,142866,46.1077307002756,46.2460538923764,45.7480904008134,45.7665334930935,154926.29742364,0.0,1.0
2017-08-09,49.635,50.0,49.37,49.96,113579,45.7711442661635,46.1077307002756,45.5267732934521,46.0708445157153,123166.981192724,0.0,1.0
2017-08-10,49.41,49.67,49.14,49.59,83903,45.5636594780123,45.8034196776537,45.3146777322308,45.7296473085333,90985.8268078877,0.0,1.0
2017-08-11,49.29,49.75,48.99,49.64,88886,45.4530009243316,45.8771920467742,45.17635454013,45.7757550392336,96389.4759620743,0.0,1.0
2017-08-14,50.14,50.36,48.651,49.67,150378,46.2368323462363,46.4397063613175,44.8637441259821,45.8034196776537,163072.436786725,0.0,1.0
2017-08-15,49.95,50.56,49.91,50.28,59249,46.0616229695753,46.6241372841187,46.0247367850151,46.3659339921971,64250.6138343151,0.0,1.0
2017-08-16,49.64,50.14,49.48,50.13,71164,45.7757550392336,46.2368323462363,45.6282103009927,46.2276108000963,77171.4405796756,0.0,1.0
2017-08-17,48.97,49.87,48.92,49.54,108290,45.1579114478499,45.9878506004548,45.1118037171496,45.683539577833,117431.500483012,0.0,1.0
2017-08-18,48.6,48.98,48.19,48.59,294818,44.8167142406678,45.1671329939899,44.4386308489256,44.8074926945278,319705.606329307,0.0,1.0
2017-08-21,48.54,48.9,48.19,48.73,75317,44.7613849638275,45.0933606248695,44.4386308489256,44.9365943404886,81675.0237499217,0.0,1.0
2017-08-22,49.67,49.69,48.68,48.68,57231,45.8034196776537,45.8218627699339,44.8904866097883,44.8904866097883,62062.2606348072,0.0,1.0
2017-08-23,48.38,49.37,48.13,49.37,97383,44.6138402255866,45.5267732934521,44.3833015720853,45.5267732934521,105603.765920558,0.0,1.0
2017-08-24,49.19,49.32,48.35,48.73,72569,45.3607854629311,45.4806655627518,44.5861755871665,44.9365943404886,78695.0462512855,0.0,1.0
2017-08-25,48.56,49.45,48.53,49.38,51868,44.7798280561076,45.6005456625725,44.7521634176875,45.5359948395921,56246.5330783348,0.0,1.0
2017-08-28,48.55,48.94,48.16,48.83,81659,44.7706065099676,45.1302468094297,44.4109662105054,45.0288098018891,88552.3954007044,0.0,1.0
2017-08-29,48.95,49.13,48.03,48.44,94820,45.1394683555698,45.3054561860908,44.2910861106847,44.669169502427,102824.405538824,0.0,1.0
2017-08-30,48.51,49.02,48.3,49.02,61327,44.7337203254073,45.2040191785502,44.5400678564662,45.2040191785502,66504.0320447104,0.0,1.0
2017-08-31,49.6,49.81,48.6,48.6,86484,45.7388688546734,45.9325213236145,44.8167142406678,44.8167142406678,93784.7066928877,0.0,1.0
2017-09-01,49.92,50.04,48.97,49.51,58652,46.0339583311551,46.1446168848358,45.1579114478499,45.6558749394129,63603.216975987,0.0,1.0
2017-09-05,49.38,50.51,49.1,49.75,80451,45.5359948395921,46.5780295534184,45.2777915476706,45.8771920467742,87242.4198481745,0.0,1.0
2017-09-06,49.34,49.565,49.0,49.5,55567,45.4991086550319,45.7065934431832,45.1855760862701,45.6466533932728,60257.790999534,0.0,1.0
2017-09-07,49.53,50.19,48.6381,49.54,74741,45.674318031693,46.2829400769366,44.8518483314615,45.683539577833,81050.399645404,0.0,1.0
2017-09-08,49.56,49.89,49.18,49.24,83264,45.7019826701131,46.006293692735,45.351563916791,45.4068931936314,90292.8844419385,0.0,1.0
2017-09-11,50.16,50.4,49.58,49.68,60381,46.2552754385164,46.4765925458778,45.7204257623932,45.8126412237938,65478.173706388,0.0,1.0
2017-09-12,50.52,50.63,49.91,50.26,52656,46.5872510995584,46.688688107099,46.0247367850151,46.347490899917,57101.053554654,0.0,1.0
2017-09-13,51.1,51.4,50.04,50.37,105772,47.1221007756816,47.3987471598833,46.1446168848358,46.4489279074576,114700.938859444,0.0,1.0
2017-09-14,51.82,51.99,50.42,50.87,200379,47.9704830205667,48.1278543465701,46.6744838652446,47.0910550223124,216458.937375055,0.2,1.0
2017-09-15,51.83,51.98,50.9,51.92,239876,47.9797401573904,48.1185972097464,47.1188264327836,48.063054388804,259125.477528977,0.0,1.0
2017-09-18,51.94,52.38,51.54,51.88,127547,48.0815686624515,48.4888826826956,47.7112831895023,48.0260258415091,137782.34288711,0.0,1.0
2017-09-19,51.53,52.04,51.015,52.04,127895,47.7020260526785,48.1741400306888,47.2252835062565,48.1741400306888,138158.269058049,0.0,1.0
2017-09-20,50.76,52.2,50.49,51.68,101271,46.9892265172514,48.3222542198684,46.7392838230107,47.8408831050345,109397.756486005,0.0,1.0
2017-09-21,50.25,50.73,50.1,50.73,75574,46.5171125392412,46.9614551067802,46.3782554868852,46.9614551067802,81638.6334555139,0.0,1.0
2017-09-22,50.74,51.38,49.97,49.97,79370,46.9707122436039,47.5631690003226,46.2579127081767,46.2579127081767,85739.2534120748,0.0,1.0
2017-09-25,50.8,51.3,50.3,50.72,76930,47.0262550645463,47.4891119057328,46.5633982233598,46.9521979699565,83103.4492250335,0.0,1.0
2017-09-26,51.25,51.71,50.74,50.98,97727,47.4428262216141,47.8686545155057,46.9707122436039,47.1928835273734,105569.35892909,0.0,1.0
2017-09-27,52.36,52.57,51.09,51.38,108375,48.4703684090481,48.6647682823464,47.2947120324344,47.5631690003226,117071.835561719,0.0,1.0
2017-09-28,52.52,52.88,52.05,52.14,96527,48.6184825982278,48.951739523882,48.1833971675125,48.2667113989261,104273.061787922,0.0,1.0
2017-09-29,52.47,52.69,52.15,52.65,103876,48.5721969141091,48.7758539242312,48.2759685357498,48.7388253769363,112211.801529957,0.0,1.0
2017-10-02,53.7,53.7,52.25,52.73,98300,49.7108247434279,49.7108247434279,48.3685399039871,48.8128824715261,106188.340813997,0.0,1.0
2017-10-03,53.28,54.115,52.4,53.96,106062,49.3220249968312,50.0949959216126,48.507396956343,49.9515103008448,114573.222822118,0.0,1.0
2017-10-04,53.62,54.21,53.51,53.51,70502,49.636767648838,50.1829387214381,49.534939143777,49.534939143777,76159.6175388446,0.0,1.0
2017-10-05,54.21,54.47,53.32,53.62,88437,50.1829387214381,50.423624278855,49.3590535441261,49.636767648838,95533.8585612153,0.0,1.0
2017-10-06,54.24,54.46,53.92,54.14,48979,50.2107101319093,50.4143671420313,49.9144817535499,50.118138763672,52909.4480643821,0.0,1.0
2017-10-09,53.0,54.39,52.85,54.06,130103,49.0628251657668,50.3495671842652,48.9239681134109,50.0440816690821,140543.455797797,0.0,1.0
2017-10-10,52.33,53.0,51.71,53.0,120483,48.4425969985769,49.0628251657668,47.8686545155057,49.0628251657668,130151.473716102,0.0,1.0
2017-10-11,52.18,52.94,49.15,52.43,73843,48.303739946221,49.0072823448244,45.4988274886309,48.5351683668142,79768.7248293793,0.0,1.0
2017-10-12,52.46,52.97,52.14,52.18,97515,48.5629397772854,49.0350537552956,48.2667113989261,48.303739946221,105340.34643415,0.0,1.0
2017-10-13,52.11,52.25,51.78,52.25,107829,48.2389399884549,48.3685399039871,47.9334544732718,48.3685399039871,116482.020362487,0.0,1.0
2017-10-16,52.49,52.72,51.96,51.96,79492,48.5907111877566,48.8036253347024,48.1000829360989,48.1000829360989,85871.0436214268,0.0,1.0
2017-10-17,52.39,53.375,52.16,52.55,60412,48.4981398195193,49.4099677966567,48.2852256725735,48.646254008699,65259.9190768585,0.0,1.0
2017-10-18,53.0,53.37,52.36,52.63,72866,49.0628251657668,49.4053392282448,48.4703684090481,48.7203111032888,78713.3229069452,0.0,1.0
2017-10-19,53.43,53.76,51.71,52.98,56270,49.4608820491872,49.7663675643702,47.8686545155057,49.0443108921193,60785.5334445942,0.0,1.0
2017-10-20,53.29,53.92,53.2,53.77,58973,49.331282133655,49.9144817535499,49.2479679022414,49.775624701194,63705.4427550747,0.0,1.0
2017-10-23,52.91,53.625,52.61,53.35,54384,48.9795109343532,49.6413962172499,48.7017968296413,49.3868249545973,58748.1864377256,0.0,1.0
2017-10-24,52.89,53.27,52.1,52.9,44150,48.9609966607058,49.3127678600075,48.2296828516311,48.9702537975295,47692.9323187993,0.0,1.0
2017-10-25,53.15,53.92,51.95,52.65,84139,49.2016822181227,49.9144817535499,48.0908257992752,48.7388253769363,90890.9543005993,0.0,1.0
2017-10-26,52.89,53.34,52.63,53.16,71762,48.9609966607058,49.3775678177736,48.7203111032888,49.2109393549465,77520.7295370708,0.0,1.0
2017-10-27,52.7,53.18,52.44,52.97,97619,48.7851110610549,49.2294536285939,48.5444255036379,49.0350537552956,105452.692186384,0.0,1.0
2017-10-30,51.69,52.58,51.06,52.5,94531,47.8501402418582,48.6740254191701,47.2669406219633,48.5999683245803,102116.887543113,0.0,1.0
2017-10-31,52.22,52.47,51.22,51.74,113220,48.3407684935159,48.5721969141091,47.4150548111429,47.8964259259769,122305.635269184,0.0,1.0
2017-11-01,52.36,52.76,49.09,52.22,66611,48.4703684090481,48.8406538819973,45.4432846676885,48.3407684935159,71956.374058608,0.0,1.0
2017-11-02,53.21,53.63,52.11,52.36,117923,49.2572250390651,49.6460247856618,48.2389399884549,48.4703684090481,127386.039814944,0.0,1.0
2017-11-03,53.37,54.47,52.0,54.0,102436,49.4053392282448,50.423624278855,48.1371114833938,49.9885388481398,110656.244960556,0.0,1.0
2017-11-06,51.94,53.42,51.74,53.3,68638,48.0815686624515,49.4516249123634,47.8964259259769,49.3405392704787,74146.0359795639,0.0,1.0
2017-11-07,50.96,52.89,50.335,51.93,137502,47.174369253726,48.9609966607058,46.5957982022429,48.0723115256277,148536.207920714,0.0,1.0
2017-11-08,50.98,51.46,50.515,50.72,91489,47.1928835273734,47.6372260949124,46.76242666507,46.9521979699565,98830.7742902522,0.0,1.0
2017-11-09,51.16,51.53,50.61,50.89,74883,47.3595119902006,47.7020260526785,46.8503694648954,47.1095692959599,80892.1823517247,0.0,1.0
2017-11-10,49.79,51.5,49.66,51.03,114970,46.0912842453496,47.6742546422074,45.9709414666411,47.2391692114921,124196.068600053,0.0,1.0
2017-11-13,50.24,50.34,49.35,49.55,56884,46.5078554024174,46.6004267706547,45.6839702251055,45.8691129615801,61448.8054818252,0.0,1.0
2017-11-14,50.89,51.0,49.93,49.93,60041,47.1095692959599,47.2113978010209,46.2208841608818,46.2208841608818,64859.1472107141,0.0,1.0
2017-11-15,50.33,51.83,50.24,50.59,102789,46.591169633831,47.9797401573904,46.5078554024174,46.831855191248,111037.572369582,0.0,1.0
2017-11-16,51.92,52.31,50.55,50.55,88216,48.063054388804,48.4240827249295,46.794826643953,46.794826643953,95295.1238377169,0.0,1.0
2017-11-17,52.13,52.63,50.98,51.59,122417,48.2574542621023,48.7203111032888,47.1928835273734,47.7575688736209,132240.672608617,0.0,1.0
2017-11-20,52.46,52.57,51.25,52.12,50433,48.5629397772854,48.6647682823464,47.4428262216141,48.2481971252786,54480.1281004305,0.0,1.0
2017-11-21,53.25,53.47,52.56,52.76,186195,49.29425358636,49.4979105964821,48.6555111455227,48.8406538819973,201136.705166452,0.0,1.0
2017-11-22,53.18,53.42,52.66,53.26,62686,49.2294536285939,49.4516249123634,48.74808251376,49.3035107231838,67716.4021593716,0.0,1.0
2017-11-24,53.57,53.59,52.265,53.26,28738,49.5904819647194,49.6089962383668,48.3824256092227,49.3035107231838,31044.156035734,0.0,1.0
2017-11-27,53.25,53.65,52.97,53.55,78522,49.29425358636,49.6645390593092,49.0350537552956,49.5719676910719,84823.2034323163,0.0,1.0
2017-11-28,54.02,54.44,52.28,53.42,105092,50.0070531217872,50.3958528683839,48.3963113144583,49.4516249123634,113525.382633007,0.0,1.0
2017-11-29,53.5,54.77,53.49,54.28,134612,49.5256820069533,50.7013383835669,49.5164248701295,50.2477386792042,145414.292305735,0.0,1.0
2017-11-30,53.5,54.15,53.27,53.78,102996,49.5256820069533,50.1273959004957,49.3127678600075,49.7848818380177,111261.183626434,0.0,1.0
2017-12-01,52.74,54.43,51.46,53.51,176171,48.8221396083498,50.3865957315601,47.6372260949124,49.534939143777,190308.30304723,0.0,1.0
2017-12-04,52.44,53.8,52.39,53.17,115932,48.5444255036379,49.8033961116652,48.4981398195193,49.2201964917702,125235.266808223,0.0,1.0
2017-12-05,52.06,52.69,51.54,52.46,153913,48.1926543043362,48.7758539242312,47.7112831895023,48.5629397772854,166264.151573802,0.0,1.0
2017-12-06,51.83,52.74,51.8,52.18,77534,47.9797401573904,48.8221396083498,47.9519687469192,48.303739946221,83755.9187860881,0.0,1.0
2017-12-07,52.26,52.33,51.505,51.98,54976,48.3777970408108,48.4425969985769,47.6788832106192,48.1185972097464,59387.6930273683,0.0,1.0
2017-12-08,51.45,52.86,51.36,52.28,107174,47.6279689580887,48.9332252502346,47.5446547266751,48.3963113144583,115774.458172933,0.0,1.0
2017-12-11,50.8,52.16,50.67,51.84,126319,47.0262550645463,48.2852256725735,46.9059122858378,47.9889972942142,136455.798812648,0.0,1.0
2017-12-12,50.39,51.13,49.59,50.81,240373,46.6467124547734,47.3317405797294,45.906141508875,47.03551220137,259662.360594943,0.0,1.0
2017-12-13,50.91,51.51,49.44,50.49,151362,47.1280835696073,47.6835117790311,45.7672844565191,46.7392838230107,163508.439901203,0.0,1.0
2017-12-14,49.97,50.9,49.94,50.9,118377,46.4430554446513,47.30741489159,46.4151728818468,47.30741489159,127366.699571469,0.2,1.0
2017-12-15,50.5,50.93,49.5,50.14,339106,46.9356473875304,47.3352974543945,46.0062286273812,46.6010566338767,364858.139882601,0.0,1.0
2017-12-18,50.48,53.48,50.44,50.87,89611,46.9170590123274,49.7053152927747,46.8798822619214,47.2795323287855,96416.1730344487,0.0,1.0
2017-12-19,49.78,50.98,49.62,50.48,112202,46.266465880223,47.3817683924019,46.1177588785991,46.9170590123274,120722.762236904,0.0,1.0
2017-12-20,49.3,50.1,49.22,49.81,100040,45.8203448753514,46.5638798834707,45.7459913745395,46.2943484430275,107637.1645263,0.0,1.0
2017-12-21,51.17,51.39,49.44,49.44,119006,47.5583579568303,47.7628300840631,45.9504635017723,45.9504635017723,128043.466629516,0.0,1.0
2017-12-22,50.98,51.65,50.92,51.25,62180,47.3817683924019,48.0044789617018,47.326003266793,47.6327114576422,66902.0280912168,0.0,1.0
2017-12-26,50.82,51.82,49.44,50.89,57877,47.2330613907781,48.1624801509272,45.9504635017723,47.2981207039885,62272.2528117618,0.0,1.0
2017-12-27,50.72,51.26,50.66,50.9,88000,47.1401195147632,47.6420056452437,47.0843543891542,47.30741489159,94682.8316504836,0.0,1.0
2017-12-28,51.46,51.55,50.79,50.92,77800,47.8278893972735,47.9115370856869,47.2051788279736,47.326003266793,83708.2307091776,0.0,1.0
2017-12-29,50.97,51.59,50.96,51.52,122011,47.3724742048004,47.9487138360929,47.3631800171989,47.8836545228825,131276.670142127,0.0,1.0
2018-01-02,50.61,51.42,50.28,51.02,110733,47.0378834511468,47.7907126468675,46.7311752602976,47.4189451428079,119142.204513102,0.0,1.0
2018-01-03,51.14,51.39,50.02,50.61,113201,47.5304753940258,47.7628300840631,46.4895263826588,47.0378834511468,121797.627564391,0.0,1.0
2018-01-04,52.03,52.21,51.1,51.25,86695,48.3576580905585,48.5249534673853,47.4932986436198,47.6327114576422,93278.7282947577,0.0,1.0
2018-01-05,52.39,52.5,51.29,52.18,87126,48.6922488442122,48.7944849078286,47.6698882080482,48.4970709045809,93742.4589815913,0.0,1.0
2018-01-08,53.37,53.5,51.81,52.37,150466,49.6030792291583,49.7239036679777,48.1531859633257,48.6736604690092,161892.578944565,0.0,1.0
2018-01-09,53.42,53.97,53.25,53.56,77889,49.6495501671658,50.1607304852478,49.4915489779404,49.7796687935867,83803.9894820968,0.0,1.0
2018-01-10,54.14,54.3,52.23,53.22,112078,50.3187316744731,50.467438676097,48.5435418425883,49.463666415136,120589.345519579,0.0,1.0
2018-01-11,56.16,56.32,53.83,54.29,169372,52.1961575699744,52.3448645715982,50.0306118588269,50.4581444884955,182234.324571656,0.0,1.0
2018-01-12,56.48,56.51,55.78,56.01,138606,52.4935715732221,52.5214541360265,51.8429784411177,52.056744755952,149131.915497124,0.0,1.0
2018-01-16,55.9,56.98,55.64,56.62,160795,51.9545086923356,52.9582809532966,51.7128598146968,52.6236901996429,173005.97630954,0.0,1.0
2018-01-17,56.01,56.21,55.23,56.18,147138,52.056744755952,52.2426285079818,51.3317981230357,52.2147459451773,158311.846402146,0.0,1.0
2018-01-18,55.76,56.3,55.53,55.93,82306,51.8243900659147,52.3262761963952,51.6106237510804,51.9823912551401,88556.4220661899,0.0,1.0
2018-01-19,56.49,56.56,55.44,55.71,109678,52.5028657608236,52.567925074034,51.526976062667,51.7779191279073,118007.086474565,0.0,1.0
2018-01-22,56.13,56.95,56.05,56.35,106882,52.1682750071699,52.9303983904922,52.093921506358,52.3727471344027,114998.754687125,0.0,1.0
2018-01-23,56.54,56.94,55.88,56.25,116697,52.549336698831,52.9211042028907,51.9359203171326,52.2798052583878,125559.11823996,0.0,1.0
2018-01-24,56.47,57.25,56.24,56.71,277285,52.4842773856206,53.2092240185369,52.2705110707863,52.7073378880564,298342.374706868,0.0,1.0
2018-01-25,57.79,57.81,56.53,56.92,130820,53.7111101490174,53.7296985242204,52.5400425112295,52.9025158276877,140754.636778594,0.0,1.0
2018-01-26,58.0,58.39,57.38,58.1,142279,53.9062880886487,54.2687614051069,53.3300484573563,53.9992299646636,153083.847777263,0.0,1.0
2018-01-29,57.28,58.14,57.18,57.76,78896,53.2371065813414,54.0364067150696,53.1441647053265,53.6832275862129,84887.4623397336,0.0,1.0
2018-01-30,57.5,57.5,56.67,56.78,135766,53.4415787085742,53.4415787085742,52.6701611376504,52.7723972012668,146076.242293859,0.0,1.0
2018-01-31,57.78,58.42,56.39,57.76,184111,53.7018159614159,54.2966439679114,52.4099238848086,53.6832275862129,198092.622931843,0.0,1.0
2018-02-01,63.35,64.99,59.97,63.71,935787,58.8786784554465,60.402925222091,55.7372430461425,59.2132692091002,1006851.8520649,0.0,1.0
2018-02-02,63.21,63.96,62.63,63.26,383484,58.7485598290256,59.4456238991375,58.2094969481391,58.7950307670331,412606.261507433,0.0,1.0
2018-02-05,61.61,64.19,61.46,63.0,304540,57.261489812787,59.6593902139718,57.1220769987647,58.5533818893943,327667.153986799,0.0,1.0
2018-02-06,60.78,61.15,59.59,60.7,287569,56.4900722418633,56.8339571831184,55.3840639172858,56.4157187410513,309407.354714749,0.0,1.0
2018-02-07,60.21,61.18,59.86,60.77,269257,55.9603035485783,56.8618397459229,55.6350069825261,56.4807780542618,289704.718201298,0.0,1.0
2018-02-08,59.23,60.69,59.22,60.17,204233,55.0494731636321,56.4064245534498,55.0401789760306,55.9231267981723,219742.713141741,0.0,1.0
2018-02-09,60.09,60.47,59.0,59.86,181626,55.8487732973604,56.201952426217,54.8357068487978,55.6350069825261,195418.908878986,0.0,1.0
2018-02-12,60.02,60.8,59.07,60.24,149296,55.7837139841499,56.5086606170662,54.9007661620083,55.9881861113828,160633.727660121,0.0,1.0
2018-02-13,59.62,59.88,59.04,59.66,76065,55.4119464800903,55.6535953577291,54.8728835992038,55.4491232304963,81841.4726078868,0.0,1.0
2018-02-14,60.1,60.29,59.02,59.19,183093,55.8580674849619,56.0346570493902,54.8542952240008,55.0122964132262,196997.31472025,0.0,1.0
2018-02-15,61.22,61.38,59.96,60.44,148142,56.8990164963289,57.0477234979527,55.727948858541,56.1740698634126,159392.091435977,0.0,1.0
2018-02-16,61.27,61.68,60.8,60.99,263574,56.9454874343363,57.3265491259975,56.5086606170662,56.6852501814946,283590.143970961,0.0,1.0
2018-02-20,61.0,61.25,60.67,61.07,169910,56.6945443690961,56.9268990591334,56.3878361782469,56.7596036823065,182813.180974246,0.0,1.0
2018-02-21,60.5,61.57,60.46,61.0,171924,56.2298349890215,57.2243130623811,56.1926582386156,56.6945443690961,184980.12668952,0.0,1.0
2018-02-22,60.41,60.71,59.965,60.71,136186,56.1461873006081,56.4250129286528,55.7325959523417,56.4250129286528,146528.137626736,0.0,1.0
2018-02-23,60.67,60.71,59.78,60.68,157256,56.3878361782469,56.4250129286528,55.5606534817142,56.3971303658484,169198.220159414,0.0,1.0
2018-02-26,61.13,61.36,59.98,60.6,106426,56.8153688079155,57.0291351227498,55.746537233744,56.3227768650364,114508.125468572,0.0,1.0
2018-02-27,60.99,61.58,60.4,61.32,192167,56.6852501814946,57.2336072499826,56.1368931130066,56.9919583723438,206760.405792937,0.0,1.0
2018-02-28,60.53,61.29,60.32,61.0,257605,56.257717551826,56.9640758095393,56.0625396121947,56.6945443690961,277167.85053776,0.0,1.0
2018-03-01,59.96,61.1,59.44,60.46,152924,55.727948858541,56.787486245111,55.2446511032635,56.1926582386156,164537.242583165,0.0,1.0
2018-03-02,61.1,61.29,59.52,59.52,158594,56.787486245111,56.9640758095393,55.3190046040754,55.3190046040754,170637.829577009,0.0,1.0
2018-03-05,61.11,61.16,59.98,60.88,104054,56.7967804327125,56.8432513707199,55.746537233744,56.5830141178782,111955.992779084,0.0,1.0
2018-03-06,61.38,61.65,60.74,61.25,128703,57.0477234979527,57.298666563193,56.4528954914573,56.9268990591334,138476.869112639,0.0,1.0
2018-03-07,62.01,62.63,61.12,61.12,176433,57.6332573168467,58.2094969481391,56.806074620314,56.806074620314,189831.545870338,0.0,1.0
2018-03-08,62.16,62.36,61.6,62.25,98456,57.772670130869,57.9585538828989,57.2521956251855,57.8563178192825,105932.873556591,0.0,1.0
2018-03-09,63.31,63.39,62.08,62.47,124334,58.8415017050405,58.9158552058525,57.6983166300571,58.0607899465153,133776.081709446,0.0,1.0
2018-03-12,63.48,64.66,62.97,63.47,148561,58.9995028942659,60.0962170312418,58.5254993265898,58.9902087066644,159842.910827585,0.0,1.0
2018-03-13,64.31,64.4,63.3,63.59,273202,59.7709204651897,59.8545681536031,58.832207517439,59.1017389578823,293949.306506539,0.0,1.0
2018-03-14,64.51,64.93,63.82,64.42,145438,60.1426879692493,60.5342540667084,59.499400809138,60.0587809483652,155999.103079614,0.2,1.0
2018-03-15,64.09,64.65,63.15,64.45,125311,59.7511218717902,60.2732100017357,58.8747596536675,60.0867499553266,134410.56399297,0.0,1.0
2018-03-16,64.38,64.63,63.62,64.07,392983,60.0214889390834,60.2545639970947,59.3129407627289,59.7324758671493,421519.792114413,0.0,1.0
2018-03-19,63.83,64.28,62.73,64.23,111007,59.5087238114584,59.9282589158788,58.4831935562085,59.8816439042766,119067.866964334,0.0,1.0
2018-03-20,64.53,64.97,63.76,63.92,86691,60.1613339738902,60.5715460759902,59.4434627952152,59.5926308323425,92986.1401083269,0.0,1.0
2018-03-21,64.45,64.96,63.67,64.34,94777,60.0867499553266,60.5622230736697,59.3595557743311,59.9841969298016,101659.311820684,0.0,1.0
2018-03-22,63.48,64.81,62.62,64.06,117090,59.1824187302425,60.4223780388629,58.3806405306835,59.7231528648289,125592.58914171,0.0,1.0
2018-03-23,62.91,63.97,62.85,63.57,105811,58.6510075979766,59.6392458439448,58.5950695840539,59.2663257511266,113494.555040341,0.0,1.0
2018-03-26,64.26,64.26,62.93,63.68,82016,59.9096129112379,59.9096129112379,58.6696536026175,59.3688787766516,87971.6610389146,0.0,1.0
2018-03-27,62.72,64.43,62.38,64.43,103463,58.473870553888,60.0681039506857,58.1568884749926,60.0681039506857,110976.053039275,0.0,1.0
2018-03-28,63.19,63.82,62.61,62.82,75203,58.9120516629494,59.499400809138,58.371317528363,58.5671005770926,80663.9292956189,0.0,1.0
2018-03-29,63.33,63.96,62.88,63.37,117659,59.0425736954357,59.6299228416243,58.6230385910153,59.0798657047175,126202.907556789,0.0,1.0
2018-04-02,61.47,63.53,60.92,63.24,118183,57.3084952638312,59.2290337418448,56.7957301362063,58.9586666745516,126764.958258901,0.0,1.0
2018-04-03,62.02,62.49,61.09,61.86,102352,57.8212603914562,58.2594415005176,56.954221175654,57.672092354329,109784.376836897,0.0,1.0
2018-04-04,62.83,63.0,61.1,61.33,280573,58.576423579413,58.7349146188607,56.9635441779744,57.1779732313449,300947.045121334,0.0,1.0
2018-04-05,63.09,64.09,62.63,63.17,104761,58.8188216397448,59.7511218717902,58.3899635330039,58.8934056583084,112368.30840443,0.0,1.0
2018-04-06,61.62,63.58,60.7,62.79,201560,57.4483402986381,59.2756487534471,56.5906240851563,58.5391315701312,216196.449461125,0.0,1.0
2018-04-09,61.34,62.33,61.28,61.99,191123,57.1872962336654,58.1102734633903,57.1313582197426,57.7932913844949,205001.557900171,0.0,1.0
2018-04-10,61.87,62.36,61.25,61.94,156050,57.6814153566494,58.1382424703517,57.1033892127813,57.7466763728926,167381.70241322,0.0,1.0
2018-04-11,61.57,62.05,61.27,61.63,148896,57.4017252870358,57.8492293984176,57.1220352174222,57.4576633009585,159708.208667214,0.0,1.0
2018-04-12,61.94,62.6,61.42,61.93,161698,57.7466763728926,58.3619945260426,57.261880252229,57.7373533705721,173439.836698576,0.0,1.0
2018-04-13,61.9,62.79,61.59,62.24,217315,57.7093843636108,58.5391315701312,57.4203712916767,58.0263664425062,233095.512079005,0.0,1.0
2018-04-16,62.79,63.04,62.04,62.19,285654,58.5391315701312,58.7722066281425,57.8399063960971,57.9797514309039,306397.006223299,0.0,1.0
2018-04-17,63.25,63.74,62.27,63.13,180416,58.9679896768721,59.4248167905743,58.0543354494676,58.8561136490266,193517.060061412,0.0,1.0
2018-04-18,63.14,63.51,63.0,63.3,186367,58.8654366513471,59.2103877372039,58.7349146188607,59.0146046884743,199900.196947417,0.0,1.0
2018-04-19,63.0,63.39,62.67,63.07,104730,58.7349146188607,59.0985117093584,58.4272555422857,58.8001756351039,112335.057313274,0.0,1.0
2018-04-20,62.91,63.48,62.67,62.74,106096,58.6510075979766,59.1824187302425,58.4272555422857,58.4925165585289,113800.250555802,0.0,1.0
2018-04-23,62.59,63.24,62.31,62.83,134398,58.3526715237221,58.9586666745516,58.0916274587494,58.576423579413,144157.424164895,0.0,1.0
2018-04-24,61.76,63.56,61.26,62.88,138156,57.5788623311244,59.2570027488062,57.1127122151017,58.6230385910153,148188.314505612,0.0,1.0
2018-04-25,63.11,63.24,61.01,61.55,222528,58.8374676443857,58.9586666745516,56.8796371570904,57.3830792823949,238687.058472342,0.0,1.0
2018-04-26,66.2,67.39,64.64,66.72,546618,61.718275361406,62.8277126375401,60.2638869994152,62.2030714820696,586311.127265039,0.0,1.0
2018-04-27,65.25,66.41,64.87,66.41,293801,60.8325901409629,61.9140584101356,60.4783160527856,61.9140584101356,315135.607502123,0.0,1.0
2018-04-30,65.03,66.15,64.71,65.72,254912,60.6274840899129,61.6716603498038,60.3291480156584,61.2707712500242,273422.649955518,0.0,1.0
2018-05-01,65.48,65.94,64.36,65.24,190334,61.0470191943333,61.4758773010742,60.0028429344425,60.8232671386424,204155.263999473,0.0,1.0
2018-05-02,65.57,66.76,64.91,65.65,311941,61.1309262152174,62.2403634913515,60.5156080620675,61.2055102337811,334592.858907287,0.0,1.0
2018-05-03,65.38,66.13,64.46,65.4,175776,60.9537891711288,61.6530143451629,60.096072957647,60.9724351757697,188540.12254653,0.0,1.0
2018-05-04,66.75,67.01,64.51,65.24,161972,62.231040489031,62.4734385493628,60.1426879692493,60.8232671386424,173733.733439756,0.0,1.0
2018-05-07,67.37,67.48,66.42,66.93,130483,62.8090666328992,62.9116196584242,61.923381412456,62.3988545307992,139958.133136713,0.0,1.0
2018-05-08,67.64,68.19,66.47,67.37,169507,63.0607876955514,63.5735528231764,61.9699964240583,62.8090666328992,181815.893822221,0.0,1.0
2018-05-09,68.06,68.23,61.41,67.64,125548,63.4523537930105,63.6108448324582,57.2525572499085,63.0607876955514,134664.773947933,0.0,1.0
2018-05-10,67.75,68.64,67.5,68.12,138514,63.1633407210764,63.9930879275968,62.9302656630651,63.5082918069332,148572.310977665,0.0,1.0
2018-05-11,67.84,68.41,67.22,67.73,108384,63.2472477419605,63.7786588742264,62.6692215980923,63.1446947164355,116254.395606244,0.0,1.0
2018-05-14,67.74,68.03,67.52,68.03,85726,63.154017718756,63.4243847860491,62.948911667706,63.4243847860491,91951.0658191326,0.0,1.0
2018-05-15,68.22,68.4,67.06,67.3,145745,63.6015218301378,63.7693358719059,62.5200535609651,62.743805616656,156328.396143638,0.0,1.0
2018-05-16,68.79,69.0,67.72,68.3,169619,64.1329329624036,64.3287160111332,63.1353717141151,63.6761058487014,181936.026796718,0.0,1.0
2018-05-17,68.49,69.55,68.31,68.81,144314,63.85324289279,64.8414811387581,63.6854288510218,64.1515789670445,154793.482871268,0.0,1.0
2018-05-18,68.85,69.165,68.34,68.8,146389,64.1888709763264,64.4825455494207,63.7133978579832,64.1422559647241,157019.160746996,0.0,1.0
2018-05-21,68.99,69.5,68.65,69.01,159646,64.3193930088127,64.7948661271559,64.0024109299173,64.3380390134536,171238.828987253,0.0,1.0
2018-05-22,68.78,69.05,68.52,69.0,76048,64.1236099600832,64.3753310227354,63.8812118997514,64.3287160111332,81570.2896835662,0.0,1.0
2018-05-23,68.88,69.12,68.52,68.75,117878,64.2168399832877,64.4405920389786,63.8812118997514,64.0956409531218,126437.810426565,0.0,1.0
2018-05-24,68.42,69.29,68.25,68.85,95108,63.7879818765468,64.5990830784263,63.6294908370991,64.1888709763264,102014.347664957,0.0,1.0
2018-05-25,68.38,68.98,68.02,68.34,63840,63.750689867265,64.3100700064923,63.4150617837287,63.7133978579832,68475.7954633767,0.0,1.0
2018-05-29,68.55,68.78,67.89,68.05,132063,63.9091809067127,64.1236099600832,63.2938627535628,63.44303079069,141652.866169798,0.0,1.0
2018-05-30,68.99,69.43,67.38,68.84,132911,64.3193930088127,64.7296051109127,62.8183896352196,64.1795479740059,142562.444405277,0.0,1.0
2018-05-31,68.65,69.64,68.63,68.96,107814,64.0024109299173,64.9253881596422,63.9837649252764,64.2914240018514,115643.004575321,0.0,1.0
2018-06-01,69.03,69.63,68.94,69.0,222252,64.3566850180945,64.9160651573218,64.2727779972105,64.3287160111332,238391.016499474,0.0,1.0
2018-06-04,70.01,70.22,68.46,69.0,149454,65.270339245499,65.4661222942286,63.8252738858287,64.3287160111332,160306.728308012,0.0,1.0
2018-06-05,71.28,71.28,69.71,70.02,210467,66.4543605401967,66.4543605401967,64.9906491758854,65.2796622478195,225750.23878118,0.0,1.0
2018-06-06,72.99,73.05,70.51,71.44,227245,68.0485939369944,68.1045319509171,65.7364893615217,66.603528577324,243746.58740719,0.0,1.0
2018-06-07,73.0,73.26,72.31,73.04,203228,68.0579169393148,68.3003149996466,67.4146297792035,68.0952089485966,217985.572688457,0.0,1.0
2018-06-08,72.62,73.45,72.09,72.72,154950,67.7036428511376,68.4774520437352,67.2095237281535,67.7968728743421,166201.824985122,0.0,1.0
2018-06-11,72.48,72.67,68.61,72.43,104996,67.5731208186512,67.7502578627398,63.9651189206355,67.5265058070489,112620.373127705,0.0,1.0
2018-06-12,72.46,72.82,71.9,72.51,117954,67.5544748140103,67.8901028975466,67.0323866840649,67.6010898256126,126519.329230688,0.0,1.0
2018-06-13,72.98,73.37,72.01,72.33,118460,68.0392709346739,68.4028680251716,67.1349397095899,67.4332757838444,127062.072847613,0.0,1.0
2018-06-14,73.87,73.89,72.41,72.84,109531,69.0554781876034,69.0741746755383,67.6906345683547,68.0926090589553,117167.459879417,0.2,1.0
2018-06-15,74.4,74.58,72.0,73.65,277706,69.5509351178786,69.7192035092928,67.307356565689,68.8498168203193,297067.55725113,0.0,1.0
2018-06-18,74.4,74.41,73.35,74.15,147934,69.5509351178786,69.5602833618461,68.5693695012956,69.3172290186922,158247.902509808,0.0,1.0
2018-06-19,74.27,74.37,73.34,73.92,202321,69.4294079463017,69.5228903859762,68.5600212573282,69.1022194074407,216426.74357272,0.0,1.0
2018-06-20,75.75,75.76,74.24,74.26,203571,70.8129480534853,70.8222962974527,69.4013632143993,69.4200597023342,217763.893099788,0.0,1.0
2018-06-21,75.31,76.2,74.94,75.88,182122,70.4016253189172,71.2336190320208,70.0557402921213,70.9344752250622,194819.476934925,0.0,1.0
2018-06-22,76.43,76.63,74.54,75.6,773648,71.4486286432723,71.6355935226215,69.681810533423,70.6727243939734,827586.445853608,0.0,1.0
2018-06-25,75.38,76.39,74.3,76.05,246379,70.4670630266894,71.4112356674025,69.457452678204,71.093395372509,263556.450663565,0.0,1.0
2018-06-26,73.91,76.0,73.6,75.01,456510,69.0928711634732,71.0466541526717,68.8030756004821,70.1211779998935,488337.704481405,0.0,1.0
2018-06-27,73.29,74.05,72.39,73.92,224358,68.5132800374909,69.2237465790176,67.6719380804198,69.1022194074407,240000.154875116,0.0,1.0
2018-06-28,73.14,73.4,72.54,73.3,124144,68.3730563779791,68.6161107211329,67.8121617399316,68.5226282814584,132799.272710652,0.0,1.0
2018-06-29,73.2,73.69,72.48,73.29,150728,68.4291458417838,68.8872097961892,67.7560722761269,68.5132800374909,161236.69913271,0.0,1.0
2018-07-02,74.17,74.2,72.4,73.04,87751,69.3359255066271,69.3639702385295,67.6812863243872,68.2795739383045,93868.9665197866,0.0,1.0
2018-07-03,74.52,74.75,73.88,74.18,59491,69.6631140454881,69.8781236567396,69.0648264315709,69.3452737505946,63638.6900118361,0.0,1.0
2018-07-05,74.58,74.79,73.61,74.38,160182,69.7192035092928,69.9155166326094,68.8124238444495,69.5322386299437,171349.828435829,0.0,1.0
2018-07-06,75.63,75.96,74.61,74.61,95587,70.7007691258758,71.0092611768019,69.7472482411952,69.7472482411952,102251.28947507,0.0,1.0
2018-07-09,75.25,75.96,74.63,75.96,218345,70.3455358551124,71.0092611768019,69.7659447291301,71.0092611768019,233567.930790109,0.0,1.0
2018-07-10,75.24,76.13,75.01,75.57,115603,70.336187611145,71.1681813242486,70.1211779998935,70.644679662071,123662.797422102,0.0,1.0
2018-07-11,74.34,75.51,74.21,75.24,121202,69.4948456540739,70.5885901982663,69.3733184824969,70.336187611145,129652.157583745,0.0,1.0
2018-07-12,74.29,74.94,74.1,74.5,160954,69.4481044342366,70.0557402921213,69.2704877988549,69.6444175575532,172175.651983746,0.0,1.0
2018-07-13,73.78,74.7,73.69,74.39,146456,68.9713439918963,69.8313824369023,68.8872097961892,69.5415868739111,156666.856909002,0.0,1.0
2018-07-16,73.15,74.19,72.95,73.9,179328,68.3824046219465,69.354621994562,68.1954397425974,69.0835229195058,191830.680312023,0.0,1.0
2018-07-17,73.98,74.32,73.24,73.24,399054,69.1583088712454,69.4761491661389,68.4665388176536,68.4665388176536,426875.893899636,0.0,1.0
2018-07-18,73.58,74.86,73.45,74.08,195774,68.7843791125471,69.9809543403816,68.6628519409702,69.25179131092,209423.289209749,0.0,1.0
2018-07-19,73.75,74.15,73.28,73.59,122321,68.9432992599939,69.3172290186922,68.5039317935234,68.7937273565146,130849.173840376,0.0,1.0
2018-07-20,73.43,74.14,73.39,73.75,149244,68.6441554530353,69.3078807747247,68.6067624771655,68.9432992599939,159649.235214175,0.0,1.0
2018-07-23,74.68,74.79,73.09,73.25,186168,69.8126859489674,69.9155166326094,68.3263151581418,68.4758870616211,199147.562524138,0.0,1.0
2018-07-24,74.11,75.1,73.34,74.69,160582,69.2798360428224,70.2053121956006,68.5600212573282,69.8220341929349,171777.716284491,0.0,1.0
2018-07-25,74.83,75.23,74.2,74.23,92963,69.9529096084792,70.3268393671775,69.3639702385295,69.3920149704318,99444.3451878489,0.0,1.0
2018-07-26,75.48,75.74,74.58,74.87,108861,70.5605454663639,70.8035998095178,69.7192035092928,69.9903025843491,116450.747732909,0.0,1.0
2018-07-27,73.44,75.8,72.81,75.49,113044,68.6535036970027,70.8596892733226,68.064564327053,70.5698937103314,120925.384910289,0.0,1.0
2018-07-30,73.09,74.09,72.59,73.58,124201,68.3263151581418,69.2611395548874,67.8589029597689,68.7843791125471,132860.246729086,0.0,1.0
2018-07-31,74.0,74.23,73.44,73.44,124957,69.1770053591803,69.3920149704318,68.6535036970027,68.6535036970027,133668.954763057,0.0,1.0
2018-08-01,76.28,76.96,74.35,74.35,200373,71.3084049837605,71.9440855735475,69.5041938980413,69.5041938980413,214342.929749737,0.0,1.0
2018-08-02,80.4,83.49,77.5,77.5,332776,75.1598814983527,78.0484888842968,72.4488907477902,72.4488907477902,355977.016815632,0.0,1.0
2018-08-03,80.08,80.4,79.12,80.4,184391,74.8607376913941,75.1598814983527,73.9633062705182,75.1598814983527,197246.670756458,0.0,1.0
2018-08-06,78.04,80.65,77.81,80.05,179895,72.9536959220329,75.3935875975391,72.7386863107814,74.8326929594917,192437.211337501,0.0,1.0
2018-08-07,77.79,80.05,77.55,80.05,142198,72.7199898228465,74.8326929594917,72.4956319676275,74.8326929594917,152111.990759998,0.0,1.0
2018-08-08,77.01,78.21,76.64,77.73,118110,71.9908267933848,73.1126160694796,71.6449417665889,72.6639003590417,126344.58451359,0.0,1.0
2018-08-09,76.1,77.36,75.85,76.96,126372,71.1401365923463,72.3180153322458,70.9064304931598,71.9440855735475,135182.608027697,0.0,1.0
2018-08-10,76.42,76.97,75.68,76.01,86746,71.4392803993049,71.953433817515,70.7475103457131,71.0560023966392,92793.898300024,0.0,1.0
2018-08-13,76.82,77.12,76.01,76.25,99502,71.8132101580031,72.0936574770269,71.0560023966392,71.2803602518581,106439.241793846,0.0,1.0
2018-08-14,77.88,78.09,76.66,76.85,123025,72.8041240185536,73.0004371418702,71.6636382545238,71.8412548899055,131602.25645402,0.0,1.0
2018-08-15,76.58,78.03,76.27,77.68,92916,71.5888523027842,72.9443476780654,71.299056739793,72.6171591392044,99394.0683656311,0.0,1.0
2018-08-16,77.31,77.36,76.24,76.74,179530,72.2712741124085,72.3180153322458,71.2710120078906,71.7384242062635,192046.763675597,0.0,1.0
2018-08-17,77.71,77.96,77.0,77.0,114768,72.6452038711068,72.8789099702932,71.9814785494174,71.9814785494174,122769.581538021,0.0,1.0
2018-08-20,78.26,78.72,77.92,78.0,127113,73.1593572893169,73.5893765118199,72.8415169944234,72.9163029461631,135975.270267343,0.0,1.0
2018-08-21,77.9,78.73,77.68,78.25,147626,72.8228205064885,73.5987247557874,72.6171591392044,73.1500090453495,157918.428866338,0.0,1.0
2018-08-22,77.75,78.24,76.81,77.56,125212,72.6825968469766,73.140660801382,71.8038619140357,72.504980211595,133941.733266579,0.0,1.0
2018-08-23,77.65,78.17,77.54,77.62,106040,72.5891144073021,73.0752230936098,72.4862837236601,72.5610696753997,113433.068680222,0.0,1.0
2018-08-24,77.82,77.93,77.24,77.66,143998,72.7480345547488,72.8508652383909,72.2058364046363,72.5984626512695,154037.486078976,0.0,1.0
2018-08-27,78.0,78.24,77.67,78.18,116337,72.9163029461631,73.140660801382,72.607810895237,73.0845713375773,124447.971624396,0.0,1.0
2018-08-28,77.99,78.2,77.7,78.0,74881,72.9069547021956,73.1032678255122,72.6358556271393,72.9163029461631,80101.6749890958,0.0,1.0
2018-08-29,79.61,79.86,77.93,78.13,134921,74.4213702249236,74.65507632411,72.8508652383909,73.03783011774,144327.64107322,0.0,1.0
2018-08-30,79.88,81.01,79.16,79.5,158358,74.6737728120449,75.7301243803676,74.000699246388,74.3185395412816,169398.659845932,0.0,1.0
2018-08-31,80.43,80.64,79.4,79.72,113863,75.1879262302551,75.3842393535716,74.225057101607,74.5242009085656,121801.485280424,0.0,1.0
2018-09-04,80.96,81.25,79.76,80.69,118502,75.6833831605303,75.9544822355865,74.5615938844355,75.4309805734089,126763.914605278,0.0,1.0
2018-09-05,80.91,81.59,79.47,80.88,114856,75.636641940693,76.2723225304801,74.2904948093792,75.6085972087906,122863.716864726,0.0,1.0
2018-09-06,81.58,81.85,79.83,80.76,76647,76.2629742865126,76.5153768736339,74.6270315922076,75.4964182811811,81990.7998409373,0.0,1.0
2018-09-07,81.25,82.46,80.82,81.48,126399,75.9544822355865,77.0856197556488,75.5525077449859,76.169491846838,135211.490457482,0.0,1.0
2018-09-10,80.91,81.88,80.85,81.57,71941,75.636641940693,76.5434216055363,75.5805524768882,76.2536260425451,76956.6993014321,0.0,1.0
2018-09-11,81.64,82.08,80.6,80.9,103733,76.3190637503173,76.7303864848854,75.3468463777018,75.6272936967255,110965.225513066,0.0,1.0
2018-09-12,79.21,81.66,78.5,81.63,207829,74.0474404662253,76.3377602382522,73.3837151445359,76.3097155063499,222318.759248792,0.0,1.0
2018-09-13,79.25,80.65,78.02,79.36,452938,74.2717983214443,75.5838553264919,73.1190625241525,74.374888514698,483296.989048884,0.2,1.0
2018-09-14,80.72,80.98,79.25,79.25,221706,75.6494581767443,75.8931259062531,74.2717983214443,74.2717983214443,236566.245830714,0.0,1.0
2018-09-17,79.59,80.9,78.79,80.63,179537,74.5904407369558,75.8181512202504,73.8406938769287,75.5651116549912,191570.792300204,0.0,1.0
2018-09-18,80.01,81.01,79.6,79.6,231224,74.9840578384701,75.9212414135041,74.5998125727062,74.5998125727062,246722.207003694,0.0,1.0
2018-09-19,78.76,80.33,78.56,80.01,160840,73.8125783696776,75.283956582481,73.6251416546708,74.9840578384701,171620.592042669,0.0,1.0
2018-09-20,80.04,80.29,78.86,79.18,93157,75.0121733457212,75.2464692394797,73.906296727181,74.2061954711919,99401.0164941491,0.0,1.0
2018-09-21,77.91,83.13,77.68,80.26,395817,73.0159723308987,77.9080705925762,72.8004201086409,75.2183537322286,422347.35066248,0.0,1.0
2018-09-24,79.62,79.87,77.9,77.9,200519,74.6185562442069,74.8528521379654,73.0066004951484,73.0066004951484,213959.148817483,0.0,1.0
2018-09-25,79.29,80.12,78.85,79.66,335871,74.3092856644457,75.0871480317239,73.8969248914307,74.6560435872082,358383.36153919,0.0,1.0
2018-09-26,80.11,80.66,78.44,79.58,155373,75.0777761959735,75.5932271622422,73.5126796256667,74.5810689012055,165787.156475041,0.0,1.0
2018-09-27,79.56,80.51,79.02,80.1,204835,74.5623252297048,75.4526496259871,74.0562460991865,75.0684043602232,218564.436527357,0.0,1.0
2018-09-28,79.22,79.89,78.99,79.24,222675,74.2436828141933,74.871595809466,74.0281305919354,74.2624264856939,237600.194809136,0.0,1.0
2018-10-01,79.06,80.14,78.8,79.51,254523,74.0937334421878,75.1058917032245,73.850065712679,74.5154660509531,271582.864638624,0.0,1.0
2018-10-02,78.79,79.2,78.06,78.84,137788,73.8406938769287,74.2249391426926,73.1565498671538,73.8875530556803,147023.49002969,0.0,1.0
2018-10-03,78.14,79.11,78.1,79.07,89528,73.2315245531565,74.1405926209395,73.1940372101552,74.1031052779382,95528.776202413,0.0,1.0
2018-10-04,76.07,78.16,75.76,78.16,138865,71.2915545528362,73.2502682246572,71.0010276445756,73.2502682246572,148172.677903539,0.0,1.0
2018-10-05,74.58,76.58,73.43,76.19,190807,69.8951510260355,71.7695181761035,68.8173899147464,71.4040165818403,203596.184443457,0.0,1.0
2018-10-08,73.6,74.93,72.67,74.23,208652,68.9767111225022,70.2231652772974,68.1051303977206,69.5671367747736,222637.277859283,0.0,1.0
2018-10-09,73.28,74.05,72.86,73.06,282286,68.6768123784913,69.3984437312675,68.283195276977,68.4706319919838,301206.729951237,0.0,1.0
2018-10-10,71.13,73.41,70.97,73.24,261734,66.6618676921682,68.7986462432457,66.5119183201628,68.63932503549,279277.194962049,0.0,1.0
2018-10-11,70.9,72.37,70.33,70.61,486970,66.4463154699104,67.8239753252104,65.912120832141,66.1745322331505,519610.045430357,0.0,1.0
2018-10-12,72.36,72.94,71.14,71.98,362254,67.81460348946,68.3581699629798,66.6712395279186,67.4584737309471,386534.72985467,0.0,1.0
2018-10-15,73.1,73.71,71.45,72.26,228726,68.5081193349852,69.0798013157559,66.9617664361791,67.7208851319566,244056.774033521,0.0,1.0
2018-10-16,75.46,75.88,73.29,73.29,322642,70.7198725720654,71.1134896735797,68.6861842142417,68.6861842142417,344267.663876094,0.0,1.0
2018-10-17,74.49,75.45,73.89,75.3,188170,69.8108045042825,70.7105007363151,69.2484943592621,70.56992320006,200782.434746761,0.0,1.0
2018-10-18,73.16,74.81,72.18,74.46,207628,68.5643503494872,70.1107032482933,67.6459104459539,69.7826889970314,221544.642406338,0.0,1.0
2018-10-19,71.74,73.51,71.48,73.15,118003,67.233549672939,68.8923646007491,66.9898819434301,68.5549785137369,125912.364603401,0.0,1.0
2018-10-22,71.6,72.2,71.38,71.87,214467,67.1023439724342,67.6646541174546,66.8961635859267,67.3553835376934,228842.038756622,0.0,1.0
2018-10-23,69.81,70.96,68.87,70.94,241782,65.4247853731234,66.5025464844124,64.5438328125914,66.4838028129118,257987.876058572,0.0,1.0
2018-10-24,69.4,71.33,68.97,69.94,158488,65.0405401073594,66.849304407175,64.6375511700948,65.5466192378778,169110.944986686,0.0,1.0
2018-10-25,70.41,70.78,69.0,69.87,142801,65.9870955181437,66.3338534409063,64.6656666773458,65.4810163876254,152372.495425797,0.0,1.0
2018-10-26,68.99,69.77,68.14,69.64,87977,64.6562948415955,65.387298030122,63.8596888028166,65.2654641653676,93873.8176208525,0.0,1.0
2018-10-29,68.47,71.4,67.44,69.99,137910,64.1689593825778,66.9149072574274,63.2036603002928,65.5934784166295,147153.667300451,0.0,1.0
2018-10-30,69.24,70.47,68.46,68.46,147600,64.890590735354,66.0433265326458,64.1595875468275,64.1595875468275,157493.157084668,0.0,1.0
2018-10-31,67.43,70.66,67.3,70.02,322074,63.1942884645424,66.2213914119022,63.072454599788,65.6215939238805,343661.592648288,0.0,1.0
2018-11-01,69.94,70.33,67.67,67.67,282360,65.5466192378778,65.912120832141,63.4192125225506,63.4192125225506,301285.689935141,0.0,1.0
2018-11-02,67.04,73.35,65.94,71.2,453104,62.8287868702792,68.7424152287437,61.7978849377418,66.7274705424206,483474.115499264,0.0,1.0
2018-11-05,68.29,68.47,66.37,67.06,263176,64.0002663390717,64.1689593825778,62.2008738750064,62.8475305417799,280815.847621372,0.0,1.0
2018-11-06,68.33,69.13,67.83,68.09,220073,64.037753682073,64.7875005421002,63.569161894556,63.8128296240649,234823.791050773,0.0,1.0
2018-11-07,68.44,69.7,68.0,68.75,189768,64.1408438753268,65.3216951798696,63.7284831023118,64.4313707835873,202487.543588369,0.0,1.0
2018-11-08,69.25,69.96,68.22,68.36,342778,64.8999625711043,65.5653629093784,63.9346634888193,64.065869189324,365753.315712522,0.0,1.0
2018-11-09,69.1,69.36,68.54,69.35,148877,64.7593850348492,65.003052764358,64.2345622328302,64.9936809286077,158855.750320421,0.0,1.0
2018-11-12,68.44,69.15,68.2,69.09,129912,64.1408438753268,64.8062442136009,63.9159198173186,64.7500131990989,138619.586877936,0.0,1.0
2018-11-13,68.03,69.25,67.96,68.79,169409,63.7565986095628,64.8999625711043,63.6909957593104,64.4688581265887,180763.944773418,0.0,1.0
2018-11-14,68.17,68.86,66.85,68.02,307855,63.8878043100676,64.534460976841,62.6507219910227,63.7472267738125,328489.53844377,0.0,1.0
2018-11-15,68.83,69.06,67.22,67.8,180362,64.50634546959,64.7218976918479,62.9974799137853,63.541046387305,192451.089418055,0.0,1.0
2018-11-16,68.58,69.17,67.79,68.47,143851,64.2720495758315,64.8249878851016,63.5316745515547,64.1689593825778,153492.87357579,0.0,1.0
2018-11-19,67.57,68.96,67.14,68.57,120855,63.3254941650472,64.6281793343445,62.9225052277826,64.2626777400812,128955.525064143,0.0,1.0
2018-11-20,67.24,68.15,66.43,67.02,96020,63.016223585286,63.8690606385669,62.2571048895084,62.8100431987785,102455.914249795,0.0,1.0
2018-11-21,67.06,68.29,67.0,67.46,81334,62.8475305417799,64.0002663390717,62.7912995272778,63.2224039717934,86785.5585252329,0.0,1.0
2018-11-23,67.79,68.19,66.8,66.93,38743,63.5316745515547,63.9065479815683,62.603862812271,62.7256966770254,41339.8196811063,0.0,1.0
2018-11-26,67.27,68.8,67.04,68.22,114200,63.044339092537,64.478229962339,62.8287868702792,63.9346634888193,121854.461646809,0.0,1.0
2018-11-27,66.49,67.68,66.02,66.96,147436,62.3133359040105,63.4285843583009,61.8728596237445,62.7538121842764,157318.164687907,0.0,1.0
2018-11-28,68.79,68.87,66.27,66.78,182034,64.4688581265887,64.5438328125914,62.107155517503,62.5851191407703,194235.158243567,0.0,1.0
2018-11-29,67.33,68.61,67.21,68.4,228261,63.100570107039,64.3001650830825,62.9881080780349,64.1033565323254,243560.606567096,0.0,1.0
2018-11-30,67.96,68.15,66.51,67.39,213917,63.6909957593104,63.8690606385669,62.3320795755112,63.1568011215411,228255.174011388,0.0,1.0
2018-12-03,68.85,68.96,67.47,68.1,166203,64.5250891410907,64.6281793343445,63.2317758075438,63.8222014598152,177343.056822107,0.0,1.0
2018-12-04,66.99,69.61,66.64,68.74,161980,62.7819276915275,65.2373486581165,62.4539134402656,64.421998947837,172837.002605518,0.0,1.0
2018-12-06,66.54,67.63,65.01,66.41,124542,62.3601950827622,63.3817251795492,60.9263042129602,62.2383612180078,132889.652910831,0.0,1.0
2018-12-07,65.33,66.64,64.96,66.55,133289,61.226202956971,62.4539134402656,60.8794450342085,62.3695669185125,142222.936413674,0.0,1.0
2018-12-10,66.11,66.16,64.57,65.13,168548,61.9572061454976,62.0040653242493,60.5139434399452,61.0387662419642,179845.234690424,0.0,1.0
2018-12-11,67.03,67.29,66.07,66.68,114500,62.8194150345288,63.0630827640377,61.9197188024962,62.4914007832669,122174.569689665,0.0,1.0
2018-12-12,67.61,68.36,66.87,67.58,111915,63.3629815080486,64.065869189324,62.6694656625234,63.3348660007975,119416.305387064,0.0,1.0
2018-12-13,67.33,67.7,66.91,67.6,114035,63.2880068220458,63.6357947698278,62.893220502942,63.541798027184,121318.033787808,0.2,1.0
2018-12-14,63.74,67.58,63.45,66.95,167318,59.9135237611347,63.5229986786552,59.6409332074678,62.9308191999995,178004.04066566,0.0,1.0
2018-12-17,61.86,64.2,61.83,63.63,249792,58.146384999432,60.345908777296,58.1181859766388,59.8101273442266,265745.37901455,0.0,1.0
2018-12-18,60.96,62.47,60.48,62.47,151593,57.3004143156381,58.7197651295589,56.849229950948,58.7197651295589,161274.737545449,0.0,1.0
2018-12-19,60.83,62.49,60.22,61.16,363916,57.1782185502012,58.7385644780877,56.6048384200743,57.4884078009256,387158.096934486,0.0,1.0
2018-12-20,59.61,61.83,59.28,60.85,178734,56.0314582899473,58.1181859766388,55.7212690392229,57.19701789873,190149.142377605,0.0,1.0
2018-12-21,59.41,61.06,59.28,59.86,672400,55.8434648046598,57.3944110582819,55.7212690392229,56.2664501465567,715343.937553578,0.0,1.0
2018-12-24,57.41,59.07,57.38,59.07,83905,53.9635299517845,55.523875879671,53.9353309289914,55.523875879671,89263.7315294959,0.0,1.0
2018-12-26,61.24,61.43,56.91,57.8,166433,57.5636051950407,57.7421990060638,53.4935462385657,54.3301172480952,177062.518677654,0.0,1.0
2018-12-27,61.99,62.1,59.85,60.22,175296,58.2685807648689,58.371977181777,56.2570504722923,56.6048384200743,186491.5688242,0.0,1.0
2018-12-28,62.71,63.22,61.49,62.26,194930,58.945357311904,59.4247406993872,57.7985970516501,58.522371970007,207379.526691432,0.0,1.0
2018-12-31,64.2,64.25,61.93,62.85,180586,60.345908777296,60.3929071486179,58.2121827192826,59.0769527516052,192119.423419171,0.0,1.0
2019-01-02,63.41,64.04,62.788,63.6,398661,59.6033345104103,60.195513989066,59.0186747711661,59.7819283214335,424122.143796917,0.0,1.0
2019-01-03,60.79,63.41,60.62,63.13,271502,57.1406198531437,59.6033345104103,56.9808253906493,59.3401436310078,288841.924053646,0.0,1.0
2019-01-04,62.33,63.25,61.5,61.52,138054,58.5881696898577,59.4529397221803,57.8079967259144,57.8267960744432,146871.046928944,0.0,1.0
2019-01-07,61.26,63.43,61.04,62.32,152396,57.5824045435694,59.6221338589391,57.3756117097531,58.5787700155933,162129.022467899,0.0,1.0
2019-01-08,61.9,62.14,60.13,61.81,159278,58.1839836964895,58.4095758788345,56.5202413516949,58.0993866281101,169450.552774626,0.0,1.0
2019-01-09,63.48,63.5,61.09,62.08,225808,59.6691322302609,59.6879315787897,57.422610081075,58.3531778332483,240229.601206274,0.0,1.0
2019-01-10,64.35,64.48,63.04,63.2,122146,60.4869038912617,60.6090996566986,59.2555465626284,59.4059413508584,129947.056211213,0.0,1.0
2019-01-11,64.24,64.38,63.41,64.07,79516,60.3835074743535,60.5151029140548,59.6033345104103,60.2237130118591,84594.4207889803,0.0,1.0
2019-01-14,64.7,65.08,63.35,63.84,225014,60.8158924905149,61.1730801125612,59.5469364648241,60.0075205037785,239384.891083701,0.0,1.0
2019-01-15,65.79,66.02,64.59,64.59,115579,61.8404569853319,62.0566494934125,60.7124960736067,60.7124960736067,122960.643900216,0.0,1.0
2019-01-16,67.38,67.44,65.8,65.8,247311,63.3350051933677,63.391403238954,61.8498566595963,61.8498566595963,263105.925848175,0.0,1.0
2019-01-17,67.86,68.2,67.08,67.08,181139,63.7861895580578,64.1057784830466,63.0530149654364,63.0530149654364,192707.741678343,0.0,1.0
2019-01-18,66.64,68.02,66.14,68.02,402015,62.6394292978039,63.9365843462878,62.169445584585,63.9365843462878,427690.35255146,0.0,1.0
2019-01-22,66.74,67.38,65.64,66.21,195934,62.7334260404476,63.3350051933677,61.6994618713662,62.2352433044357,208447.648811158,0.0,1.0
2019-01-23,70.7,74.41,67.66,70.05,1006425,66.4556970491407,69.9429762012243,63.5981960727702,65.8447182219562,1070701.99635984,0.0,1.0
2019-01-24,69.65,70.47,63.01,63.01,1328483,65.4687312513811,66.23950454106,59.2273475398353,59.2273475398353,1413328.7629283,0.0,1.0
2019-01-25,69.89,70.95,69.35,70.0,1298444,65.6943234337262,66.6906889057501,65.1867410234498,65.7977198506343,1381371.27253542,0.0,1.0
2019-01-28,68.15,70.55,66.9,69.64,411121,64.0587801117247,66.314701935175,62.8838208286777,65.4593315771168,437377.922294713,0.0,1.0
2019-01-29,67.91,69.04,67.8,68.3,282394,63.8331879293797,64.8953511212542,63.7297915124715,64.1997752256903,300429.559639359,0.0,1.0
2019-01-30,68.87,69.17,67.71,68.53,256998,64.7355566587598,65.0175468866911,63.6451944440921,64.415967733771,273411.602116887,0.0,1.0
2019-01-31,70.35,70.71,68.28,68.85,370784,66.1267084498875,66.465096723405,64.1809758771616,64.716757310231,394464.733108069,0.0,1.0
2019-02-01,69.81,70.37,68.28,70.32,159161,65.6191260396112,66.1455077984162,64.1809758771616,66.0985094270944,169326.080376212,0.0,1.0
2019-02-04,70.25,71.76,69.44,69.82,166541,66.0327117072437,67.4520625211645,65.2713380918292,65.6285257138755,177177.416276191,0.0,1.0
2019-02-05,69.75,70.91,69.64,70.16,145310,65.5627279940249,66.6530902086926,65.4593315771168,65.9481146388643,154590.463363936,0.0,1.0
2019-02-06,69.54,70.14,69.17,69.76,215254,65.365334834473,65.9293152903356,65.0175468866911,65.5721276682893,229001.552549313,0.0,1.0
2019-02-07,69.76,70.0,68.1,69.45,120796,65.5721276682893,65.7977198506343,64.0117817404028,65.2807377660936,128510.836229509,0.0,1.0
2019-02-08,69.3,70.27,69.27,69.92,128001,65.139742652128,66.0515110557725,65.1115436293348,65.7225224565193,136175.995465193,0.0,1.0
2019-02-11,70.67,70.77,69.38,69.7,319206,66.4274980263475,66.5214947689913,65.214940046243,65.515729622703,339592.618873777,0.0,1.0
2019-02-12,71.18,72.35,69.79,71.07,193657,66.9068814138307,68.0066433027628,65.6003266910824,66.8034849969226,206025.224442019,0.0,1.0
2019-02-13,70.99,72.45,70.39,71.5,252904,66.7282876028076,68.1006400454065,66.164307146945,67.2076709902908,269056.132039039,0.0,1.0
2019-02-14,71.04,71.78,70.52,70.7,168028,66.7752859741295,67.4708618696933,66.2865029123819,66.4556970491407,178759.38598937,0.0,1.0
2019-02-15,71.94,72.8,71.11,71.48,478683,67.6212566579233,68.4296286446597,66.8410836939801,67.188871641762,509254.881112373,0.0,1.0
2019-02-19,74.78,75.965,71.67,73.09,736579,70.2907641490062,71.4046255493348,67.3674654527852,68.7022191983266,783621.835483756,0.0,1.0
2019-02-20,73.72,75.24,73.62,74.98,284825,69.2943986769823,70.7231491651675,69.2004019343385,70.4787576342937,303015.819473079,0.0,1.0
2019-02-21,75.14,75.21,73.42,73.51,241256,70.6291524225237,70.6949501423744,69.012408449051,69.0970055174304,256664.213263573,0.0,1.0
2019-02-22,75.77,76.56,75.14,75.47,198947,71.2213319011795,71.9639061680652,70.6291524225237,70.9393416732482,211653.079036989,0.0,1.0
2019-02-25,74.88,76.63,74.76,76.17,149438,70.38476089165,72.0297038879158,70.2719648004774,71.5973188717545,158982.104907989,0.0,1.0
2019-02-26,74.38,76.02,74.02,74.99,501285,69.9147771784311,71.4563237577889,69.5763889049136,70.4881573085581,533300.395206047,0.0,1.0
2019-02-27,75.79,76.25,74.1,74.45,417788,71.2401312497082,71.6725162658695,69.6515862990286,69.9805748982818,444470.721271021,0.0,1.0
2019-02-28,76.9,77.0,75.54,75.8,676926,72.283495093054,72.3774918356977,71.0051393930988,71.2495309239726,720158.99802557,0.0,1.0
2019-03-01,78.76,78.91,76.74,77.31,684644,74.031834506228,74.1728296201936,72.133100304824,72.6688817378934,728369.920854301,0.0,1.0
2019-03-04,77.4,79.0,76.59,78.81,542074,72.7534788062728,74.257426688573,71.9921051908583,74.0788328775499,576694.452119897,0.0,1.0
2019-03-05,77.77,78.01,76.13,77.22,251810,73.1012667540547,73.3268589363998,71.559720174697,72.584284669514,267892.261920533,0.0,1.0
2019-03-06,77.34,78.09,76.58,77.81,700581,72.6970807606865,73.4020563305148,71.9827055165939,73.1388654511122,745324.763704973,0.0,1.0
2019-03-07,77.9,78.38,76.66,77.19,306981,73.2234625194916,73.6746468841817,72.0579029107089,72.5560856467209,326586.849039463,0.0,1.0
2019-03-08,77.42,77.92,76.41,77.48,227774,72.7722781548016,73.2422618680204,71.8229110540995,72.8286762003878,242321.163046295,0.0,1.0
2019-03-11,77.94,78.21,77.12,77.61,276857,73.2610612165491,73.5148524216873,72.4902879268703,72.9508719658247,294538.92998107,0.0,1.0
2019-03-12,78.57,78.71,76.8,78.35,151550,73.8532406952048,73.9848361349061,72.1894983504102,73.6464478613886,161228.991279365,0.0,1.0
2019-03-13,79.47,79.98,78.67,79.06,224136,74.6992113789987,75.1785947664819,73.9472374378486,74.3138247341593,238450.816162268,0.0,1.0
2019-03-14,77.82,79.47,77.71,79.04,163253,73.3362586106641,74.8911908479758,73.23259646151,74.4859660831007,173234.205026006,0.2,1.0
2019-03-15,78.9,79.01,76.46,78.0,429835,74.3540324387227,74.4576945878768,72.0546174938496,73.5058875820072,456114.892328799,0.0,1.0
2019-03-18,79.81,80.0,78.57,78.89,315268,75.2116011271794,75.3906539302638,74.0430459912604,74.3446086069814,334543.324472683,0.0,1.0
2019-03-19,79.97,80.9,78.63,79.94,278651,75.36238243504,76.2387987869793,74.0995889817081,75.3341109398161,295687.579797625,0.0,1.0
2019-03-20,80.13,81.17,78.11,79.97,331626,75.5131637429005,76.4932422439939,73.6095497311613,75.36238243504,351901.44423658,0.0,1.0
2019-03-21,82.04,82.68,79.79,79.79,254113,77.3131156054855,77.9162408369277,75.1927534636969,75.1927534636969,269649.339012291,0.0,1.0
2019-03-22,79.82,82.34,79.54,81.88,332285,75.2210249589207,77.595830557724,74.9571576701648,77.162334297625,352600.735159945,0.0,1.0
2019-03-25,80.75,81.35,79.26,80.11,192664,76.09744131086,76.662871215337,74.6932903814089,75.4943160794179,204443.378542082,0.0,1.0
2019-03-26,81.55,82.15,80.45,81.15,254524,76.8513478501627,77.4167777546397,75.8147263586216,76.4743945805114,270085.467342341,0.0,1.0
2019-03-27,81.67,81.82,79.92,81.54,290984,76.9644338310581,77.1057913071773,75.3152632763336,76.8419240184214,308774.613117599,0.0,1.0
2019-03-28,81.85,82.21,79.96,81.96,198209,77.1340628024012,77.4733207450873,75.3529586032987,77.2377249515553,210327.397009547,0.0,1.0
2019-03-29,83.18,83.38,81.9,81.99,250431,78.3874324239918,78.5759090588175,77.1811819611076,77.2659964467791,265742.223413155,0.0,1.0
2019-04-01,82.68,83.91,81.56,83.65,185437,77.9162408369277,79.0753721411055,76.860771681904,78.8303525158321,196774.523453826,0.0,1.0
2019-04-02,82.79,82.9,81.88,82.69,134813,78.0199029860818,78.1235651352359,77.162334297625,77.9256646686689,143055.397953918,0.0,1.0
2019-04-03,82.73,83.5,81.88,83.33,303285,77.9633599956341,78.6889950397129,77.162334297625,78.5287899001111,321827.689973919,0.0,1.0
2019-04-04,82.37,83.2,82.2,83.07,193671,77.6241020529479,78.4062800874744,77.4638969133461,78.2837702748377,205511.946007679,0.0,1.0
2019-04-05,83.5,84.26,81.92,82.47,317483,78.6889950397129,79.4052062520504,77.2000296245902,77.7183403703607,336893.748441202,0.0,1.0
2019-04-08,82.38,83.68,81.9,83.39,127488,77.6335258846892,78.858624011056,77.1811819611076,78.5853328905587,135282.551195724,0.0,1.0
2019-04-09,82.64,83.01,81.97,82.29,235488,77.8785455099625,78.22722728439,77.2471487832966,77.5487113990176,249885.616026438,0.0,1.0
2019-04-10,82.84,83.9,77.91,82.7,240976,78.0670221447882,79.0659483093642,73.4210730963357,77.9350885004102,255709.149543021,0.0,1.0
2019-04-11,83.25,83.5,81.93,83.09,171871,78.4533992461808,78.6889950397129,77.2094534563314,78.3026179383203,182379.105143702,0.0,1.0
2019-04-12,83.18,83.82,82.47,83.82,236147,78.3874324239918,78.9905576554339,77.7183403703607,78.9905576554339,250584.906949804,0.0,1.0
2019-04-15,83.44,83.84,82.98,83.49,114458,78.6324520492652,79.0094053189165,78.1989557891661,78.6795712079716,121455.903651796,0.0,1.0
2019-04-16,80.92,84.38,80.74,84.16,245667,76.2576464504619,79.5182922329458,76.0880174791188,79.3109679346375,260686.954886733,0.0,1.0
2019-04-17,78.27,81.75,77.74,81.29,403502,73.7603310390219,77.0398244849883,73.2608679567339,76.6063282248893,428171.906160398,0.0,1.0
2019-04-18,79.42,79.56,76.91,78.8,256765,74.8440716892694,74.9760053336474,72.4786899222074,74.2597941213099,272463.480937578,0.0,1.0
2019-04-22,79.14,80.75,78.33,79.41,261138,74.5802044005135,76.09744131086,73.8168740294696,74.8346478575281,277103.843923733,0.0,1.0
2019-04-23,80.76,81.61,78.83,79.2,221753,76.1068651426013,76.9078908406104,74.2880656165337,74.6367473909612,235310.865142643,0.0,1.0
2019-04-24,80.01,81.71,79.72,80.62,290155,75.4000777620051,77.0021291580232,75.1267866415079,75.9749314982234,307894.928481074,0.0,1.0
2019-04-25,81.32,85.91,80.19,82.6,793607,76.6345997201132,80.9601384893621,75.5697067333482,77.8408501829974,842127.726584342,0.0,1.0
2019-04-26,82.48,82.61,80.12,81.24,275078,77.727764202102,77.8502740147387,75.5037399111592,76.5592090661829,291896.128402809,0.0,1.0
2019-04-29,78.7,82.11,78.67,82.11,622772,74.165555803897,77.3790824276745,74.1372843086732,77.3790824276745,660847.961951425,0.0,1.0
2019-04-30,80.03,80.22,78.46,79.0,462094,75.4189254254877,75.597978228572,73.9393838421062,74.4482707561355,490346.191110039,0.0,1.0
2019-05-01,79.76,80.49,78.86,80.19,385443,75.164481968473,75.8524216855867,74.3163371117576,75.5697067333482,409008.788125418,0.0,1.0
2019-05-02,81.06,81.39,79.4,79.56,370619,76.3895800948398,76.7005665423022,74.8252240257869,74.9760053336474,393278.456337913,0.0,1.0
2019-05-03,82.5,82.63,81.08,81.55,240577,77.7466118655846,77.8691216782212,76.4084277583224,76.8513478501627,255285.754886841,0.0,1.0
2019-05-06,82.25,82.49,78.52,81.02,362011,77.5110160720525,77.7371880338433,73.9959268325539,76.3518847678747,384144.16761511,0.0,1.0
2019-05-07,80.77,82.4,80.01,81.71,323170,76.1162889743426,77.6523735481717,75.4000777620051,77.0021291580232,342928.44871613,0.0,1.0
2019-05-08,80.94,81.43,80.1,80.76,177249,76.2764941139444,76.7382618692673,75.4848922476766,76.1068651426013,188085.913316476,0.0,1.0
2019-05-09,81.7,81.96,79.75,80.46,154854,76.9927053262819,77.2377249515553,75.1550581367318,75.8241501903628,164321.69445644,0.0,1.0
2019-05-10,81.85,82.43,79.92,81.48,159138,77.1340628024012,77.6806450433956,75.3152632763336,76.7853810279737,168867.616028058,0.0,1.0
2019-05-13,80.65,81.54,80.15,80.59,231158,76.0032029934472,76.8419240184214,75.5320114063831,75.9466600029995,245290.882038318,0.0,1.0
2019-05-14,81.15,81.77,80.31,80.92,188608,76.4743945805114,77.0586721484709,75.6827927142436,76.2576464504619,200139.396773995,0.0,1.0
2019-05-15,82.39,82.53,80.5,80.75,160804,77.6429497164305,77.7748833608084,75.861845517328,76.09744131086,170635.474417021,0.0,1.0
2019-05-16,81.89,83.79,81.54,82.67,150942,77.1717581293663,78.9622861602101,76.8419240184214,77.9068170051864,160170.516774794,0.0,1.0
2019-05-17,80.32,81.99,80.23,81.3,158545,75.6922165459849,77.2659964467791,75.6074020603133,76.6157520566306,168238.360310978,0.0,1.0
2019-05-20,80.02,80.66,79.61,79.84,250161,75.4095015937464,76.0126268251885,75.0231244923538,75.2398726224033,265455.715751078,0.0,1.0
2019-05-21,80.65,81.01,80.13,80.48,136866,76.0032029934472,76.3424609361334,75.5131637429005,75.8429978538454,145233.917325191,0.0,1.0
2019-05-22,81.5,81.5,80.26,80.56,127178,76.8042286914563,76.8042286914563,75.6356735555372,75.9183885077757,134953.59795408,0.0,1.0
2019-05-23,80.99,81.86,80.49,81.13,211322,76.3236132726508,77.1434866341425,75.8524216855867,76.4555469170288,224242.119131077,0.0,1.0
2019-05-24,81.43,82.1,81.11,81.43,125618,76.7382618692673,77.3696585959332,76.4366992535462,76.7382618692673,133298.22035097,0.0,1.0
2019-05-28,82.26,83.56,81.44,81.53,362299,77.5204399037938,78.7455380301606,76.7476857010086,76.8325001866801,384449.775787992,0.0,1.0
2019-05-29,81.73,82.14,80.61,81.94,143980,77.0209768215058,77.4073539228984,75.9655076664821,77.2188772880727,152782.863651169,0.0,1.0
2019-05-30,81.96,83.21,80.95,82.14,142682,77.2377249515553,78.4157039192157,76.2859179456857,77.4073539228984,151405.504594222,0.0,1.0
2019-05-31,80.48,81.25,80.0,81.11,246775,75.8429978538454,76.5686328979242,75.3906539302638,76.4366992535462,261862.697440737,0.0,1.0
2019-06-03,79.94,81.09,79.15,80.5,233298,75.3341109398161,76.4178515900637,74.5896282322548,75.861845517328,247561.720545149,0.0,1.0
2019-06-04,81.8,81.85,79.4288,80.58,163339,77.0869436436948,77.1340628024012,74.8523646612017,75.9372361712582,173325.463022075,0.0,1.0
2019-06-05,82.38,82.68,81.71,82.1,150773,77.6335258846892,77.9162408369277,77.0021291580232,77.3696585959332,159991.184201124,0.0,1.0
2019-06-06,81.66,82.32,81.08,82.32,168511,76.9550099993168,77.5769828942415,76.4084277583224,77.5769828942415,178813.676460079,0.0,1.0
2019-06-07,81.93,82.63,81.62,82.05,172161,77.2094534563314,77.8691216782212,76.9173146723517,77.3225394372268,182686.835595562,0.0,1.0
2019-06-10,83.86,83.96,82.12,82.12,155754,79.0282529823991,79.1224912998119,77.3885062594158,77.3885062594158,165276.719996696,0.0,1.0
2019-06-11,82.94,84.57,82.45,84.26,124128,78.161260462201,79.6973450360301,77.6994927068782,79.4052062520504,131717.122512101,0.0,1.0
2019-06-12,84.19,84.4,83.01,83.18,203667,79.3392394298614,79.5371398964283,78.22722728439,78.3874324239918,216119.096341455,0.0,1.0
2019-06-13,84.05,84.79,83.36,84.2,204689,79.3957824203091,80.094805370827,78.7439907502316,79.5374762616303,216687.964090134,0.2,1.0
2019-06-14,82.42,84.8,82.34,83.94,135431,77.8560426779521,80.1042516269151,77.7804726292475,79.2918736033402,143370.028016605,0.0,1.0
2019-06-17,83.15,83.5,82.02,82.43,151725,78.5456193723819,78.8762383354647,77.4781924344289,77.8654889340402,160619.189851802,0.0,1.0
2019-06-18,84.4,84.63,82.48,83.32,132060,79.7264013833919,79.9436652734177,77.9127202144806,78.7062057258793,139801.418433541,0.0,1.0
2019-06-19,86.07,86.13,84.17,84.3,125495,81.3039261501012,81.3606036866296,79.5091374933661,79.6319388225111,132851.575089484,0.0,1.0
2019-06-20,85.93,87.61,85.155,86.79,193975,81.1716785648681,82.7586495876654,80.4395937180419,81.9840565884429,205345.904442269,0.0,1.0
2019-06-21,86.44,86.72,84.93,85.56,400550,81.6534376253601,81.9179327958263,80.2270529560601,80.8221670896091,424030.426726903,0.0,1.0
2019-06-24,86.94,87.58,86.13,86.29,258064,82.1257504297641,82.7303108194012,81.3606036866296,81.5117437840389,273191.831339038,0.0,1.0
2019-06-25,85.08,87.72,85.0,87.23,290277,80.3687467973813,82.8625584046343,80.2931767486767,82.3996918563184,307293.172335552,0.0,1.0
2019-06-26,83.63,85.57,83.56,85.19,126456,78.9990396646097,80.8316133456972,78.9329158719932,80.4726556143502,133868.90935508,0.0,1.0
2019-06-27,85.37,85.43,83.83,83.89,158908,80.6426882239356,80.6993657604641,79.1879647863713,79.2446423228998,168223.260642413,0.0,1.0
2019-06-28,85.57,87.63,84.83,85.53,1110660,80.8316133456972,82.7775420998416,80.1325903951793,80.7938283213449,1175767.40419049,0.0,1.0
2019-07-01,85.52,86.94,85.29,86.22,216880,80.7843820652568,82.1257504297641,80.567118175231,81.4456199914224,229593.606162853,0.0,1.0
2019-07-02,86.01,86.01,82.86,85.52,336239,81.2472486135727,81.2472486135727,78.2716779458276,80.7843820652568,355949.486087198,0.0,1.0
2019-07-03,86.42,86.76,85.54,86.16,99849,81.634545113184,81.9557178201787,80.803274577433,81.3889424548939,105702.194677954,0.0,1.0
2019-07-05,87.4,87.45,86.01,86.07,134283,82.5602782098158,82.6075094902562,81.2472486135727,81.3039261501012,142154.731724301,0.0,1.0
2019-07-08,86.87,87.32,86.22,87.19,153278,82.0596266371475,82.4847081611111,81.4456199914224,82.3619068319661,162263.227431897,0.0,1.0
2019-07-09,86.91,87.63,86.56,86.56,160084,82.0974116614999,82.7775420998416,81.7667926984171,81.7667926984171,169468.198307701,0.0,1.0
2019-07-10,88.15,88.38,86.88,87.24,265239,83.2687474164217,83.4860113064476,82.0690728932356,82.4091381124065,280787.433165939,0.0,1.0
2019-07-11,87.91,88.71,87.77,88.35,109280,83.0420372703078,83.7977377573542,82.9097896850747,83.4576725381833,115686.044270917,0.0,1.0
2019-07-12,88.06,88.25,86.85,87.78,154896,83.183731111629,83.3632099773025,82.0407341249714,82.9192359411628,163976.07534213,0.0,1.0
2019-07-15,86.42,88.37,86.38,88.14,161883,81.634545113184,83.4765650503595,81.5967600888316,83.2593011603336,171372.65652186,0.0,1.0
2019-07-16,85.34,86.59,85.29,86.35,144097,80.6143494556714,81.7951314666813,80.567118175231,81.5684213205674,152544.032954853,0.0,1.0
2019-07-17,85.23,85.74,84.52,85.33,106775,80.5104406387025,80.9921996991945,79.8397564564488,80.6049031995833,113034.2000094,0.0,1.0
2019-07-18,86.29,86.68,85.09,85.09,170383,81.5117437840389,81.880147771474,80.3781930534694,80.3781930534694,180370.930463138,0.0,1.0
2019-07-19,84.29,87.36,84.21,86.12,179974,79.622492566423,82.5224931854634,79.5469225177184,81.3511574305416,190524.15933029,0.0,1.0
2019-07-22,83.97,85.14,83.61,84.38,189582,79.3202123716045,80.4254243339098,78.9801471524336,79.7075088712157,200695.384745324,0.0,1.0
2019-07-23,84.63,84.67,83.47,84.06,131997,79.9436652734177,79.98145029777,78.8478995672005,79.4052286763972,139734.725344329,0.0,1.0
2019-07-24,85.79,86.09,83.67,84.58,173566,81.039430979635,81.3228186622773,79.0368246889621,79.8964339929773,183740.51939903,0.0,1.0
2019-07-25,85.57,86.22,85.24,85.53,117473,80.8316133456972,81.4456199914224,80.5198868947906,80.7938283213449,124359.321729845,0.0,1.0
2019-07-26,86.7,86.91,85.0,85.96,117868,81.8990402836502,82.0974116614999,80.2931767486767,81.2000173331323,124777.476812999,0.0,1.0
2019-07-29,86.72,87.73,86.18,86.73,166866,81.9179327958263,82.8720046607224,81.4078349670701,81.9273790519144,176647.762292377,0.0,1.0
2019-07-30,87.43,87.86,86.13,86.13,445379,82.58861697808,82.9948059898674,81.3606036866296,81.3606036866296,471487.3234932,0.0,1.0
2019-07-31,87.35,89.19,86.65,87.39,327180,82.5130469293754,84.251158049582,81.8518090032098,82.5508319537277,346359.443306723,0.0,1.0
2019-08-01,93.78,93.88,88.57,89.99,711668,88.5869895940105,88.6814521548913,83.6654901721211,85.0068585366284,753386.308146004,0.0,1.0
2019-08-02,92.38,93.0,90.46,92.99,344975,87.2645137416794,87.8501816191403,85.4508325727681,87.8407353630523,365197.594457904,0.0,1.0
2019-08-05,91.34,92.74,89.21,91.81,251716,86.2821031085191,87.6045789608503,84.2700505617582,86.7260771446589,266471.708635599,0.0,1.0
2019-08-06,92.94,93.03,91.23,91.89,185596,87.7935040826119,87.8785203874046,86.1781942915503,86.8016471933635,196475.723577097,0.0,1.0
2019-08-07,94.06,94.22,91.36,92.37,232383,88.8514847644768,89.002624861886,86.3009956206953,87.2550674855913,246005.399211279,0.0,1.0
2019-08-08,95.95,96.19,94.64,94.64,174972,90.6368271651238,90.8635373112377,89.3993676175854,89.3993676175854,185228.939770964,0.0,1.0
2019-08-09,94.78,96.12,94.51,95.31,332737,89.5316152028185,90.7974135186212,89.2765662884404,90.0322667754867,352242.197223392,0.0,1.0
2019-08-12,95.36,96.99,94.15,94.15,179263,90.0794980559271,91.6192377982841,88.9365010692695,88.9365010692695,189771.480180614,0.0,1.0
2019-08-13,95.44,96.54,94.38,95.1,175432,90.1550681046318,91.1941562743205,89.1537649592953,89.8338953976371,185715.905184257,0.0,1.0
2019-08-14,94.56,95.63,94.0,94.42,189655,89.3237975688808,90.3345469703053,88.7948072279483,89.1915499836476,200772.664039173,0.0,1.0
2019-08-15,94.12,95.62,93.47,94.91,211530,88.9081623010053,90.3251007142172,88.2941556552801,89.6544165319635,223929.986682166,0.0,1.0
2019-08-16,95.02,95.36,93.66,94.49,146095,89.7583253489324,90.0794980559271,88.4736345209536,89.2576737762642,154659.156641285,0.0,1.0
2019-08-19,96.57,96.85,95.09,95.7,137229,91.2224950425848,91.486990213051,89.824449141549,90.4006707629218,145273.427610301,0.0,1.0
2019-08-20,96.02,97.5,95.03,96.29,239255,90.7029509577404,92.1009968587762,89.7677716050205,90.9579998721185,253280.239037686,0.0,1.0
2019-08-21,97.17,98.15,95.95,96.39,152573,91.7892704078695,92.7150035045013,90.6368271651238,91.0524624329993,161516.900005003,0.0,1.0
2019-08-22,100.96,102.56,99.22,99.97,536692,95.3694014652517,96.8808024393444,93.7257529059259,94.4342221125318,568153.133893184,0.0,1.0
2019-08-23,99.29,101.93,98.97,100.66,227625,93.7918766985424,96.2856883057954,93.4895965037239,95.0860137826093,240968.483045091,0.0,1.0
2019-08-26,100.88,101.37,99.14,100.23,128671,95.2938314165471,95.756697964863,93.6501828572212,94.6798247708219,136213.75368213,0.0,1.0
2019-08-27,100.04,102.38,99.73,101.79,192792,94.5003459051484,96.710769829759,94.2075119664179,96.1534407205623,204093.556433736,0.0,1.0
2019-08-28,100.68,100.96,99.53,99.98,133660,95.1049062947855,95.3694014652517,94.0185868446563,94.4436683686199,141495.211175428,0.0,1.0
2019-08-29,101.25,101.67,100.41,101.45,129571,95.643342891806,96.0400856475054,94.8498573804073,95.8322680135676,137166.512099442,0.0,1.0
2019-08-30,100.77,101.75,100.32,101.75,122401,95.1899225995782,96.11565569621,94.7648410756146,96.11565569621,129576.203374859,0.0,1.0
2019-09-03,98.74,100.91,97.75,100.59,157538,93.272332613698,95.3221701848113,92.3371532609782,95.0198899899928,166772.950607172,0.0,1.0
2019-09-04,98.5,99.6,97.6,99.6,114308,93.0456224675841,94.0847106372729,92.195459419657,94.0847106372729,121008.787962299,0.0,1.0
2019-09-05,98.9,99.48,97.94,99.36,167434,93.4234727111073,93.9713555642159,92.5166321266517,93.858000491159,177249.058715747,0.0,1.0
2019-09-06,98.92,100.06,98.62,99.12,88806,93.4423652232835,94.5192384173245,93.1589775406411,93.6312903450451,94011.8488975392,0.0,1.0
2019-09-09,98.18,100.14,97.07,99.16,325392,92.7433422727656,94.5948084660292,91.6948078469887,93.6690753693974,344466.629917664,0.0,1.0
2019-09-10,98.02,98.14,95.68,97.8,226731,92.5922021753563,92.7055572484133,90.3817782507457,92.3843845414186,240022.076350562,0.0,1.0
2019-09-11,99.47,101.77,96.8,98.41,224607,93.9619093081278,96.1345482083861,91.4397589326106,92.9606061627914,237773.566485706,0.0,1.0
2019-09-12,100.66,101.02,99.06,99.72,162023,95.2749389043709,95.6156797945514,93.7605349480129,94.3852265800106,171180.74666382,0.2,1.0
2019-09-13,101.07,101.63,99.97,100.59,160038,95.6630049181876,96.1930463029129,94.6218521981915,95.2086837312802,169083.551931419,0.0,1.0
2019-09-16,101.7,101.87,100.27,100.61,149714,96.2593014760036,96.4202068963666,94.9058029400086,95.2276137807347,158176.026280387,0.0,1.0
2019-09-17,102.19,103.9,101.95,102.09,185811,96.7230876876382,98.3416069159958,96.4959270941845,96.6284374403658,196313.274771798,0.0,1.0
2019-09-18,102.03,102.67,101.0,102.28,147627,96.5716472920024,97.1774088745456,95.596749745097,96.8082729101833,155971.066377858,0.0,1.0
2019-09-19,101.27,103.18,100.76,101.94,220711,95.8523054127324,97.6601251356347,95.3695891516433,96.4864620694573,233185.867296114,0.0,1.0
2019-09-20,100.22,101.2,99.9,100.85,582417,94.8584778163725,95.7860502396417,94.5555970251009,95.4547743741884,615335.95186919,0.0,1.0
2019-09-23,100.52,101.23,99.54,99.87,165284,95.1424285581896,95.8144453138234,94.2148561349203,94.5272019509192,174626.0625441,0.0,1.0
2019-09-24,98.2,101.62,97.17,100.89,261766,92.9465428214705,96.1835812781857,91.9716452745651,95.4926344730974,276561.348272785,0.0,1.0
2019-09-25,97.88,99.23,97.12,98.13,218213,92.6436620301989,93.921440368376,91.9243201509289,92.8802876483798,230546.677149245,0.0,1.0
2019-09-26,97.41,98.58,96.85,97.95,141986,92.1988058680188,93.3062137611055,91.6687644832935,92.7099172032896,150011.229861249,0.0,1.0
2019-09-27,95.9,97.93,95.49,97.54,211459,90.7695871342059,92.6909871538351,90.3815211203892,92.3218511894729,223410.932452705,0.0,1.0
2019-09-30,96.15,97.24,95.22,95.85,219523,91.0062127523869,92.0379004476557,90.1259654527538,90.7222620105698,231930.720020501,0.0,1.0
2019-10-01,93.53,97.29,93.3,96.15,323744,88.5263762738507,92.0852255712919,88.3086807051242,91.0062127523869,342042.423902357,0.0,1.0
2019-10-02,93.31,94.43,91.97,92.65,276146,88.3181457298515,89.3782284993021,87.0498324164017,87.6934540978538,291754.124218334,0.0,1.0
2019-10-03,94.48,94.66,91.84,93.15,209380,89.4255536229382,89.5959240680285,86.9267870949476,88.1667053342157,221214.424720383,0.0,1.0
2019-10-04,96.52,97.2,94.69,95.38,300692,91.3564186672946,92.0000403487468,89.6243191422102,90.2774058483896,317687.495453345,0.0,1.0
2019-10-07,95.98,96.34,95.5,96.19,138656,90.8453073320238,91.1860482222044,90.3909861451164,91.0440728512958,146493.01401294,0.0,1.0
2019-10-08,94.7,95.69,93.57,95.54,279780,89.6337841669375,90.5708216149339,88.5642363727596,90.4288462440254,295593.522534476,0.0,1.0
2019-10-09,94.82,96.0,94.19,95.34,120982,89.7473644636643,90.8642373814783,89.1510679058484,90.2395457494807,127820.05698501,0.0,1.0
2019-10-10,93.59,95.28,93.41,94.69,210931,88.5831664222141,90.1827556011172,88.4127959771238,89.6243191422102,222853.089219099,0.0,1.0
2019-10-11,95.02,96.09,94.49,94.49,197311,89.9366649582091,90.9494226040235,89.4350186476655,89.4350186476655,208463.269443134,0.0,1.0
2019-10-14,94.66,95.87,93.37,94.8,93502,89.5959240680285,90.7411920600242,88.3749358782149,89.7284344142098,98786.8523268947,0.0,1.0
2019-10-15,95.28,96.1,94.84,95.04,87837,90.1827556011172,90.9588876287507,89.7662945131188,89.9555950076635,92801.6592996669,0.0,1.0
2019-10-16,95.66,96.08,94.3,95.06,138933,90.5424265407522,90.9399575792962,89.255183177848,89.974525057118,146785.670406328,0.0,1.0
2019-10-17,97.18,98.04,96.19,96.19,200399,91.9811102992923,92.7951024258347,91.0440728512958,91.0440728512958,211725.807142707,0.0,1.0
2019-10-18,97.58,98.24,96.67,96.67,154327,92.3597112883818,92.9844029203795,91.4983940382032,91.4983940382032,163049.758925506,0.0,1.0
2019-10-21,97.72,99.3,97.31,98.01,183365,92.4922216345631,93.9876955414666,92.1041556207464,92.766707351653,193729.023731268,0.0,1.0
2019-10-22,96.46,98.13,96.1,97.55,162879,91.2996285189312,92.8802876483798,90.9588876287507,92.3313162142001,172085.128875877,0.0,1.0
2019-10-23,97.24,97.56,96.18,96.18,133316,92.0379004476557,92.3407812389273,91.0346078265686,91.0346078265686,140851.190400337,0.0,1.0
2019-10-24,97.96,98.45,96.86,97.58,146184,92.7193822280168,93.1831684396515,91.6782295080207,92.3597112883818,154446.506176924,0.0,1.0
2019-10-25,97.76,98.91,97.62,98.07,149736,92.5300817334721,93.6185595771044,92.3975713872908,92.8234975000164,158199.269748453,0.0,1.0
2019-10-28,99.37,99.65,97.75,97.75,281389,94.0539507145573,94.3189714069199,92.5206167087448,92.5206167087448,297293.465267187,0.0,1.0
2019-10-29,99.64,101.89,98.94,99.3,191334,94.3095063821927,96.4391369458211,93.6469546512861,93.9876955414666,202148.441777866,0.0,1.0
2019-10-30,102.59,103.0,98.22,99.54,493294,97.1016886767277,97.4897546905444,92.965472870925,94.2148561349203,521175.606208885,0.0,1.0
2019-10-31,110.02,111.97,104.05,107.58,745047,104.134202049065,105.979881870876,98.4835822869044,101.824736015619,787158.006947401,0.0,1.0
2019-11-01,109.11,112.11,108.79,111.46,324715,103.272884798886,106.112392217058,102.970004007615,105.497165609787,343068.30606113,0.0,1.0
2019-11-04,112.51,113.51,109.43,109.54,432511,106.490993206147,107.437495678871,103.575765590158,103.679880862158,456957.073503857,0.0,1.0
2019-11-05,109.6,113.02,109.46,112.51,390641,103.736671010521,106.973709467236,103.60416066434,106.490993206147,412720.527687434,0.0,1.0
2019-11-06,110.49,111.12,109.11,109.2,189019,104.579058211245,105.175354769061,103.272884798886,103.358070021432,199702.595024463,0.0,1.0
2019-11-07,109.48,111.8,108.88,111.09,194560,103.623090713794,105.818976450513,103.05518923016,105.146959694879,205556.779413496,0.0,1.0
2019-11-08,110.54,110.54,108.5,109.5,121780,104.626383334881,104.626383334881,102.695518290525,103.642020763249,128663.160963073,0.0,1.0
2019-11-11,109.99,110.87,109.4,109.86,145940,104.105806974883,104.93872915088,103.547370515976,103.982761653429,154188.714985637,0.0,1.0
2019-11-12,112.12,112.46,110.49,110.98,255823,106.121857241785,106.443668082511,104.579058211245,105.04284442288,270282.442330893,0.0,1.0
2019-11-13,113.55,113.92,111.22,111.85,231587,107.47535577778,107.825561692688,105.270005016334,105.866301574149,244676.59269137,0.0,1.0
2019-11-14,112.66,114.0,112.57,113.56,227781,106.632968577056,107.901281890505,106.547783354511,107.484820802507,240655.472715796,0.0,1.0
2019-11-15,112.99,113.82,112.4,113.0,240748,106.945314393055,107.730911445415,106.386877934148,106.954779417782,254355.384098684,0.0,1.0
2019-11-18,113.0,114.77,112.93,113.54,195203,106.954779417782,108.630088794503,106.888524244691,107.465890753053,206236.122593814,0.0,1.0
2019-11-19,113.0,114.03,112.35,113.27,426539,106.954779417782,107.929676964687,106.339552810511,107.210335085417,450647.528444966,0.0,1.0
2019-11-20,112.99,115.73,112.73,112.73,360527,106.945314393055,109.538731168318,106.699223750146,106.699223750146,380904.445988944,0.0,1.0
2019-11-21,112.34,113.12,111.74,112.89,175381,106.330087785784,107.068359714509,105.76218630215,106.850664145782,185293.757865534,0.0,1.0
2019-11-22,113.28,113.99,111.94,112.71,165968,107.219800110144,107.891816865778,105.951486796695,106.680293700692,175348.723096726,0.0,1.0
2019-11-25,116.55,116.81,114.3,114.3,191632,110.314863195951,110.560953838859,108.185232632323,108.185232632323,202463.285118045,0.0,1.0
2019-11-26,112.37,115.0,112.1,114.18,291558,106.358482859966,108.847784363229,106.10292719233,108.071652335596,308037.230120476,0.0,1.0
2019-11-27,113.39,113.71,110.95,112.1,158593,107.323915382144,107.626796173416,105.014449348698,106.10292719233,167556.878687934,0.0,1.0
2019-11-29,113.27,114.07,112.52,113.52,54768,107.210335085417,107.967537063596,106.500458230874,107.446960703598,57863.5572312825,0.0,1.0
2019-12-02,112.55,114.34,111.03,113.83,345879,106.528853305056,108.223092731232,105.090169546516,107.740376470142,365428.52234149,0.0,1.0
2019-12-03,114.12,114.47,111.73,111.73,121619,108.014862187232,108.346138052686,105.752721277423,105.752721277423,128493.061037674,0.0,1.0
2019-12-04,114.76,115.4,113.85,114.26,161198,108.620623769776,109.226385352319,107.759306519597,108.147372533414,170309.11661131,0.0,1.0
2019-12-05,113.91,115.4,113.48,114.87,153444,107.81609666796,109.226385352319,107.409100604689,108.724739041775,162116.850639003,0.0,1.0
2019-12-06,114.01,115.47,113.9,114.45,177583,107.910746915233,109.292640525409,107.806631643233,108.327208003231,187620.217714775,0.0,1.0
2019-12-09,112.23,113.95,111.65,113.95,445817,106.225972513784,107.853956766869,105.677001079605,107.853956766869,471015.145599232,0.0,1.0
2019-12-10,112.17,112.9,110.97,112.3,193454,106.169182365421,106.860129170509,105.033379398153,106.292227686875,204388.266882495,0.0,1.0
2019-12-11,111.7,112.36,111.37,112.23,172137,105.724326203241,106.349017835239,105.411980387242,106.225972513784,181866.402846941,0.0,1.0
2019-12-12,111.15,112.0,108.54,111.26,195858,105.393050337788,106.199025081711,102.918233771151,105.497352951707,206556.472464054,0.2,1.0
2019-12-13,110.85,111.4,110.41,111.0,183635,105.108588663462,105.630101733059,104.691378207783,105.250819500625,193665.807988117,0.0,1.0
2019-12-16,111.92,112.48,110.84,111.42,344834,106.123168635224,106.654163760633,105.099106607651,105.649065844681,363670.080495411,0.0,1.0
2019-12-17,111.25,112.86,110.69,112.33,182801,105.487870895896,107.014481881446,104.956875770488,106.51193292347,192786.251891175,0.0,1.0
2019-12-18,111.01,111.7,110.03,111.7,166870,105.260301556435,105.914563407385,104.33106008697,105.914563407385,175985.04304178,0.0,1.0
2019-12-19,110.31,111.17,110.08,111.17,240151,104.596557649675,105.412014449409,104.378470366025,105.412014449409,253268.91635121,0.0,1.0
2019-12-20,110.42,111.56,110.11,110.73,499618,104.700860263594,105.781814626033,104.406916533457,104.994803993731,526908.942496843,0.0,1.0
2019-12-23,110.06,110.6,109.0,110.5,190399,104.359506254403,104.87153726819,103.354408338451,104.776716710081,200799.282136464,0.0,1.0
2019-12-24,110.39,110.74,109.51,109.94,140467,104.672414096162,105.004286049542,103.837993184805,104.245721584673,148139.815670579,0.0,1.0
2019-12-26,110.31,110.98,109.58,110.67,104580,104.596557649675,105.231855389003,103.904367575481,104.937911658866,110292.537911604,0.0,1.0
2019-12-27,110.47,110.85,109.28,110.18,125035,104.748270542649,105.108588663462,103.619905901155,104.473290924134,131864.864006285,0.0,1.0
2019-12-30,110.61,110.76,109.85,110.53,169120,104.881019324001,105.023250161164,104.160383082375,104.805162877514,178357.946181013,0.0,1.0
2019-12-31,111.83,112.26,110.61,110.61,181786,106.037830132927,106.445558532794,104.881019324001,104.881019324001,191715.808919475,0.0,1.0
2020-01-02,111.23,112.39,110.1,112.04,207670,105.468906784275,106.568825258335,104.397434477647,106.236953304955,219013.686633225,0.0,1.0
2020-01-03,111.11,111.7,109.6,110.33,211959,105.355122114544,105.914563407385,103.923331687103,104.615521761297,223536.967328415,0.0,1.0
2020-01-06,112.01,113.24,109.87,110.83,324188,106.208507137522,107.374800002259,104.179347193997,105.08962455184,341896.321289798,0.0,1.0
2020-01-07,109.84,113.26,109.78,111.83,888152,104.150901026564,107.393764113881,104.094008691699,106.037830132927,936666.075074266,0.0,1.0
2020-01-08,110.18,111.27,109.95,110.32,264400,104.473290924134,105.506835007518,104.255203640484,104.606039705486,278842.484450448,0.0,1.0
2020-01-09,111.24,112.47,109.86,110.2,208649,105.478388840085,106.644681704822,104.169865138186,104.492255035755,220046.163154698,0.0,1.0
2020-01-10,110.96,112.05,110.27,111.59,286955,105.212891277381,106.246435360766,104.558629426431,105.810260793466,302629.520141751,0.0,1.0
2020-01-13,110.77,111.3,109.94,111.07,249854,105.032732216975,105.535281174951,104.245721584673,105.317193891301,263501.929311204,0.0,1.0
2020-01-14,110.74,111.84,109.52,110.42,437440,105.004286049542,106.047312188737,103.847475240616,104.700860263594,461334.555211818,0.0,1.0
2020-01-15,109.79,111.63,108.65,110.56,368187,104.10349074751,105.848189016709,103.022536385071,104.833609044946,388298.705833424,0.0,1.0
2020-01-16,110.73,111.26,109.79,110.24,221992,104.994803993731,105.497352951707,104.10349074751,104.530183258999,234118.006082165,0.0,1.0
2020-01-17,110.51,111.22,110.09,111.21,135622,104.786198765892,105.459424728464,104.387952421836,105.449942672653,143030.164244096,0.0,1.0
2020-01-21,109.06,110.63,108.96,110.38,430830,103.411300673316,104.899983435623,103.316480115208,104.662932040351,454363.493100559,0.0,1.0
2020-01-22,109.41,110.16,108.99,109.59,182293,103.743172626697,104.454326812512,103.34492628264,103.913849631292,192250.503093516,0.0,1.0
2020-01-23,108.68,109.57,107.9,109.54,271377,103.050982552503,103.894885519671,102.311382199256,103.866439352238,286200.593429312,0.0,1.0
2020-01-24,108.0,109.63,107.6,108.9,259173,102.406202757364,103.951777854536,102.02692052493,103.259587780343,273329.966802106,0.0,1.0
2020-01-27,107.27,108.09,106.5,107.06,392169,101.714012683171,102.491541259662,100.983894385734,101.514889511143,413590.68942681,0.0,1.0
2020-01-28,107.4,107.93,106.76,107.8,388101,101.837279408712,102.339828366688,101.230427836817,102.216561641147,409300.480551076,0.0,1.0
2020-01-29,106.35,108.56,106.35,107.19,412670,100.841663548571,102.937197882773,100.841663548571,101.638156236684,435211.528207895,0.0,1.0
2020-01-30,104.64,112.0,103.45,111.78,835965,99.2202320049131,106.199025081711,98.09186736342,105.990419853872,881628.43235106,0.0,1.0
2020-01-31,101.68,105.5,101.52,104.41,442709,96.4135434848965,100.035688804648,96.2618305919226,99.0021447212632,466891.367052096,0.0,1.0
2020-02-03,102.34,104.59,101.79,102.28,285151,97.0393591684137,99.1728217258588,96.517846098816,96.9824668335485,300726.979135893,0.0,1.0
2020-02-04,103.13,105.22,102.84,103.42,410902,97.7884415774722,99.7701912419434,97.5134619589571,98.0634211959874,433346.953652264,0.0,1.0
2020-02-05,104.48,104.845,103.13,103.91,286592,99.0685191119393,99.4146141490359,97.7884415774722,98.5280419307198,302246.69176862,0.0,1.0
2020-02-06,103.76,104.56,103.0,104.56,209451,98.3858110935568,99.1443755584262,97.6651748519309,99.1443755584262,220891.971295882,0.0,1.0
2020-02-07,101.41,107.21,100.99,103.28,232920,96.1575279780031,101.657120348306,95.7592816339466,97.9306724146352,245642.93297352,0.0,1.0
2020-02-10,101.5,102.7,100.01,100.71,220296,96.2428664803009,97.3807131776049,94.8300401644817,95.4937840712424,232329.36442699,0.0,1.0
2020-02-11,102.77,102.93,101.23,101.87,452034,97.447087568281,97.5988004612549,95.9868509734075,96.593702545303,476725.732284699,0.0,1.0
2020-02-12,103.2,103.79,101.62,103.22,236479,97.8548159681483,98.4142572609894,96.3566511500313,97.87378007977,249396.33842798,0.0,1.0
2020-02-13,104.31,104.78,103.12,103.12,163440,98.9073241631545,99.3529807862653,97.7789595216613,97.7789595216613,172367.684033969,0.0,1.0
2020-02-14,104.86,105.09,103.63,104.55,237377,99.4288372327522,99.6469245164022,98.2625443680156,99.1348935026153,250343.390436439,0.0,1.0
2020-02-18,103.93,104.86,103.6,104.8,148370,98.5470060423416,99.4288372327522,98.234098200583,99.371944897887,156474.506119188,0.0,1.0
2020-02-19,105.42,105.55,104.24,104.24,233159,99.9598323581608,100.083099083702,98.8409497724785,98.8409497724785,245894.988018088,0.0,1.0
2020-02-20,103.87,105.55,103.35,105.29,225300,98.4901137074764,100.083099083702,97.9970468053113,99.8365656326195,237606.701008647,0.0,1.0
2020-02-21,103.55,104.02,102.66,104.02,176527,98.1866879215286,98.6323445446394,97.3427849543614,98.6323445446394,186169.543315373,0.0,1.0
2020-02-24,101.04,102.19,100.46,101.07,195226,95.806691913001,96.8971283312507,95.2567326759707,95.8351380804336,205889.950337835,0.0,1.0
2020-02-25,98.28,101.81,97.78,101.35,392617,93.1896445092017,96.5368102104377,92.7155417186583,96.1006356431379,414063.160807421,0.0,1.0
2020-02-26,98.06,100.76,97.56,98.67,220414,92.9810392813626,95.5411943502967,92.5069364908192,93.5594446858255,232453.810013848,0.0,1.0
2020-02-27,97.81,99.96,95.26,96.49,382773,92.7439878860909,94.7826298854273,90.3260636543198,91.4923565190565,403681.445917368,0.0,1.0
2020-02-28,94.64,97.27,92.05,95.25,567837,89.7381761940461,92.2319568723041,87.2823237390315,90.3165815985089,598854.311054803,0.0,1.0
2020-03-02,97.69,98.03,94.06,94.83,318664,92.6302032163605,92.95259311393,89.1882169570158,89.9183352544525,336070.580427073,0.0,1.0
2020-03-03,96.24,99.37,94.05,98.91,338551,91.2553051237848,94.2231885925862,89.1787349012049,93.7870140252863,357043.880307051,0.0,1.0
2020-03-04,98.41,98.41,95.9,97.92,178302,93.3129112347429,93.3129112347429,90.9329152262153,92.8482905000105,188041.500236324,0.0,1.0
2020-03-05,95.16,97.94,93.61,96.41,234215,90.2312430962111,92.8672546116322,88.7615244455267,91.4165000725695,247008.670558102,0.0,1.0
2020-03-06,93.97,94.65,91.79,92.71,234540,89.102878454718,89.7476582498569,87.0357902879489,87.9081394225487,247351.423233769,0.0,1.0
2020-03-09,82.34,88.04,79.78,88.04,577941,78.0752475466795,83.4800193588738,75.6478412590976,83.4800193588738,609510.228085391,0.0,1.0
2020-03-10,84.98,85.25,81.08,84.0,633331,80.5785102807485,80.8345257876419,76.8805085145103,79.6492688112835,667925.830255248,0.0,1.0
2020-03-11,78.77,83.49,77.98,82.64,464975,74.6901536222,79.1656839649293,73.9410712131415,78.3597092210056,490373.616517957,0.0,1.0
2020-03-12,67.6,76.15,67.18,73.67,691115,64.0986972814615,72.2058549997528,63.7004509374051,69.8543051586578,728866.201365251,0.0,1.0
2020-03-13,71.53,71.53,65.58,70.92,526061,68.0147863313496,68.0147863313496,62.3571884189837,67.4347636882331,553249.452945144,0.2,1.0
2020-03-16,58.33,63.83,57.83,62.01,632701,55.4634766770253,60.6931890329938,54.9880482810282,58.9626296715642,665400.936636332,0.0,1.0
2020-03-17,51.27,60.75,49.35,59.27,718313,48.7504277255458,57.7645501136514,46.9247826849168,56.3572820614999,755437.628513396,0.0,1.0
2020-03-18,42.61,50.21,37.66,48.04,563083,40.5160079068755,47.7425195260319,35.8092667865039,45.6791602874044,592184.863946787,0.0,1.0
2020-03-19,49.0,50.22,41.06,42.43,580599,46.5919828077188,47.7520280939518,39.0421798792844,40.3448536843165,610606.144782635,0.0,1.0
2020-03-20,47.87,53.14,47.58,49.94,611132,45.5175146327653,50.5285299265751,45.241766163087,47.4857881921935,642717.184275724,0.0,1.0
2020-03-23,39.81,47.38,38.16,47.26,826603,37.8536088892916,45.0515948046881,36.284695182501,44.9374919896488,869324.389287202,0.0,1.0
2020-03-24,48.47,49.8,40.81,40.81,651444,46.0880287079619,47.3526682413143,38.8044656812858,38.8044656812858,685112.6326118,0.0,1.0
2020-03-25,56.95,58.57,47.26,48.8,1349147,54.1512943040732,55.6916823071039,44.9374919896488,46.40181144932,1418875.07283867,0.0,1.0
2020-03-26,59.36,62.12,57.1,58.29,785724,56.4428591727794,59.0672239186836,54.2939228228724,55.4254424053455,826332.636644553,0.0,1.0
2020-03-27,55.26,58.28,53.46,56.58,874043,52.5443463256029,55.4159338374256,50.8328041000133,53.7994772910354,919216.234620192,0.0,1.0
2020-03-30,54.86,56.47,53.01,55.6,445833,52.1640036088052,53.694883043916,50.4049185436158,52.867637634881,468875.02277282,0.0,1.0
2020-03-31,57.27,57.82,53.65,55.25,569915,54.4555684775114,54.9785397131082,51.0134668904922,52.534837757683,599369.962751908,0.0,1.0
2020-04-01,50.31,55.69,49.83,55.0,448428,47.8376052052313,52.9532147461605,47.3811939450741,52.2971235596844,471604.140366393,0.0,1.0
2020-04-02,52.05,52.5,49.64,49.97,395011,49.4920960233013,49.9199815796988,47.2005311545952,47.5143138959533,415426.385262003,0.0,1.0
2020-04-03,50.43,52.84,49.54,52.01,353910,47.9517080202706,50.2432728889768,47.1054454753957,49.4540617516216,372201.158975511,0.0,1.0
2020-04-06,56.51,57.18,53.33,53.41,345469,53.7329173155958,54.3699913662319,50.709192717054,50.7852612604135,363323.902094065,0.0,1.0
2020-04-07,60.27,61.06,56.88,58.37,566162,57.3081388534942,58.0593157191697,54.0847343286336,55.5015109487051,595422.996151261,0.0,1.0
2020-04-08,66.52,66.63,61.07,62.24,631038,63.2509938034583,63.3555880505777,58.0688242870896,59.1813267337229,663651.987673669,0.0,1.0
2020-04-09,72.29,74.67,67.72,68.86,651812,68.7374374932652,71.0004766582116,64.3920219538514,65.4759986967249,685499.651985378,0.0,1.0
2020-04-13,71.85,75.07,70.37,72.91,688868,68.3190605047877,71.3808193750093,66.9117924526362,69.3269687043016,724470.820211754,0.0,1.0
2020-04-14,74.1,75.0,72.53,73.31,360859,70.4584882867748,71.3142593995697,68.9656431233438,69.7073114210994,379509.304701036,0.0,1.0
2020-04-15,69.72,72.45,68.8,71.33,524003,66.29373553784,68.8895745799843,65.4189472892052,67.8246149729507,551085.089165732,0.0,1.0
2020-04-16,68.92,70.98,65.72,69.86,450925,65.5330501042446,67.4918150957527,62.4903083698629,66.4268554887192,474230.193018089,0.0,1.0
2020-04-17,70.87,73.14,70.57,72.0,513600,67.3872208486334,69.5456657664603,67.1019638110351,68.4616890235869,540144.430080591,0.0,1.0
2020-04-20,68.01,71.36,67.34,69.19,507474,64.6677704235298,67.8531406767106,64.0306963728936,65.789781438083,533701.819530214,0.0,1.0
2020-04-21,63.9,67.13,63.47,64.06,370688,60.7597490084334,63.8310164465748,60.3508805878758,60.9118860951524,389846.297698041,0.0,1.0
2020-04-22,65.4,66.43,63.38,65.13,200434,62.1860341964248,63.1654166921788,60.2653034765963,61.9293028625863,210793.046531879,0.0,1.0
2020-04-23,65.64,68.47,65.31,65.33,215292,62.4142398265034,65.1051645478471,62.1004570851453,62.1194742209851,226418.953740091,0.0,1.0
2020-04-24,67.81,68.39,65.85,66.25,222534,64.4775990651309,65.0290960044876,62.6139197528222,62.9942624696199,234035.242608167,0.0,1.0
2020-04-27,69.24,70.54,68.05,68.62,911803,65.8373242776827,67.0734381072753,64.7058046952095,65.2477930666463,958927.787735151,0.0,1.0
2020-04-28,67.66,71.38,67.24,71.38,746439,64.3349705463318,67.8721578125504,63.9356106936942,67.8721578125504,785017.266832021,0.0,1.0
2020-04-29,74.4,75.32,69.56,70.21,776283,70.7437453243731,71.6185335730078,66.1415984511209,66.7596553659171,816403.696682733,0.0,1.0
2020-04-30,73.91,77.53,72.76,77.49,1696736,70.2778254962959,73.7199270833152,69.1843401855025,73.6818928116354,1784428.54306313,0.0,1.0
2020-05-01,64.91,73.31,63.21,72.06,1333752,61.7201143683476,69.7073114210994,60.1036578219573,68.5187404311065,1402684.41181629,0.0,1.0
2020-05-04,67.98,69.32,64.0,64.43,702784,64.6392447197699,65.9133928210423,60.8548346876328,61.2637031081903,739106.041958252,0.0,1.0
2020-05-05,67.06,69.87,67.06,69.28,373966,63.7644564711352,66.4363640566391,63.7644564711352,65.8753585493625,393293.714835511,0.0,1.0
2020-05-06,64.26,68.88,64.26,67.03,319429,61.1020574535513,65.4950158325648,61.1020574535513,63.7359307673754,335938.0746811,0.0,1.0
2020-05-07,66.88,68.7,65.27,65.6,397714,63.5933022485763,65.3238616100058,62.0624228134655,62.3762055548236,418269.084628256,0.0,1.0
2020-05-08,70.0,70.33,67.92,68.42,329256,66.5599754395984,66.8737581809565,64.5821933122503,65.0576217082474,346272.964311945,0.0,1.0
2020-05-11,71.16,72.82,68.37,68.72,488531,67.6629693183117,69.2413915930222,65.0100788686477,65.3428787458457,513779.786938671,0.0,1.0
2020-05-12,67.29,71.34,67.05,71.34,367230,63.9831535332939,67.8341235408707,63.7549479032153,67.8341235408707,386209.577606105,0.0,1.0
2020-05-13,63.63,68.14,62.81,66.75,474258,60.5030176745949,64.791381806489,59.7233151051596,63.469690865617,498769.114332479,0.0,1.0
2020-05-14,65.0,65.04,60.65,62.06,373023,61.805691479627,61.8437257513068,57.669464434452,59.0101725111639,392301.977690717,0.0,1.0
2020-05-15,67.54,67.83,63.55,64.7,845263,64.2208677312925,64.4966162009708,60.4269491312354,61.5204344420288,888948.795566999,0.0,1.0
2020-05-18,72.41,73.5,70.89,71.36,502849,68.8515403083045,69.8879742115783,67.4062379844733,67.8531406767106,528837.78528348,0.0,1.0
2020-05-19,70.25,72.57,70.18,72.41,334605,66.7976896375969,69.0036773950236,66.7311296621573,68.8515403083045,351898.417108871,0.0,1.0
2020-05-20,73.3,73.75,71.43,71.94,237092,69.6978028531794,70.1256884095768,67.9197006521502,68.4046376160672,249345.644892265,0.0,1.0
2020-05-21,72.93,73.16,71.65,73.0,376745,69.3459858401416,69.5646829023002,68.1288891463889,69.4125458155811,396216.342115873,0.0,1.0
2020-05-22,73.33,73.95,72.57,73.38,310696,69.7263285569393,70.3158597679757,69.0036773950236,69.773871396539,326753.726340185,0.0,1.0
2020-05-26,73.81,77.45,73.7,77.37,426044,70.1827398170965,73.6438585399556,70.0781455699771,73.5677899965961,448063.266295279,0.0,1.0
2020-05-27,74.28,76.06,73.45,75.25,771365,70.6296425093338,72.3221675990836,69.8404313719786,71.5519735975682,811231.519293449,0.0,1.0
2020-05-28,73.36,75.12,73.16,75.12,237022,69.7548542606991,71.428362214609,69.5646829023002,71.428362214609,249272.027076639,0.0,1.0
2020-05-29,73.41,74.04,71.64,72.72,759796,69.8023971002988,70.4014368792552,68.1193805784689,69.1463059138227,799064.59773659,0.0,1.0
2020-06-01,73.94,75.34,72.45,73.64,394985,70.3063512000557,71.6375507088477,68.8895745799843,70.0210941624575,415399.041501913,0.0,1.0
2020-06-02,74.62,74.98,73.73,74.6,211311,70.9529338186119,71.2952422637298,70.106671273737,70.933916682772,222232.203397118,0.0,1.0
2020-06-03,77.4,78.06,75.36,75.88,258080,73.5963157003559,74.2238811830721,71.6565678446876,72.1510133765246,271418.369383176,0.0,1.0
2020-06-04,76.93,78.67,76.4,76.55,203089,73.1494130081186,74.8039038261886,72.6454589083616,72.7880874271608,213585.265110275,0.0,1.0
2020-06-05,81.76,84.05,79.38,80.46,425985,77.7420513134509,79.9195133671177,75.4790121485045,76.5059374838583,448001.216993537,0.0,1.0
2020-06-08,81.62,83.26,80.92,82.08,206716,77.6089313625717,79.1683365014423,76.9433316081757,78.046325486889,217399.719642795,0.0,1.0
2020-06-09,78.72,81.46,78.34,80.35,253320,74.8514466657883,77.4567942758526,74.4901210848305,76.401343236739,266412.357920591,0.0,1.0
2020-06-10,75.56,78.67,74.31,78.67,311825,71.8467392030865,74.8039038261886,70.6581682130936,74.8039038261886,327941.076537929,0.0,1.0
2020-06-11,70.77,73.11,70.08,72.4,367700,67.2921351694339,69.5171400627005,66.6360439829579,68.8420317403846,386703.868653881,0.0,1.0
2020-06-12,70.39,74.6,67.92,73.75,255301,67.120980946875,71.1354621201431,64.7656915174279,70.3249374177018,267735.023184828,0.2,1.0
2020-06-15,73.33,73.83,67.2,67.45,344009,69.9244428588484,70.4012220955786,64.0791294165364,64.3175190349015,360763.403162501,0.0,1.0
2020-06-16,75.09,77.53,73.31,76.61,417976,71.6027057721387,73.929388447382,69.9053716893792,73.0521146517984,438332.846525089,0.0,1.0
2020-06-17,73.36,76.01,72.44,75.18,360159,69.9530496130522,72.4799795677222,69.0757758174687,71.6885260347501,377699.962848656,0.0,1.0
2020-06-18,71.57,73.47,71.03,72.39,158209,68.2461799455582,70.0579410451329,67.7312583698896,69.0280978937957,165914.314017761,0.0,1.0
2020-06-19,69.97,73.41,69.11,72.59,582289,66.7204863880216,70.0007275367253,65.9004261008457,69.2188095884878,610648.446011847,0.0,1.0
2020-06-22,68.85,70.08,66.82,69.42,528531,65.652500897746,66.8253778201023,63.7167771966215,66.1960292276184,554272.249379754,0.0,1.0
2020-06-23,72.26,72.9,69.98,69.98,473776,68.9041352922459,69.5144127152605,66.7300219727562,66.7300219727562,496850.495471679,0.0,1.0
2020-06-24,68.95,71.64,66.76,70.88,558702,65.7478567450921,68.3129290387004,63.6595636882139,67.5882245988705,585912.679242972,0.0,1.0
2020-06-25,67.18,68.83,66.47,68.49,467180,64.0600582470672,65.6334297282768,63.3830317309103,65.3092198473003,489933.247936703,0.0,1.0
2020-06-26,66.62,67.26,65.74,66.68,455631,63.5260655019294,64.136342924944,62.6869340452843,63.583279010337,477821.772530176,0.0,1.0
2020-06-29,69.41,69.51,66.11,67.21,273718,66.1864936428838,66.2818494902299,63.0397506804646,64.088665001271,287048.993447362,0.0,1.0
2020-06-30,71.99,72.2,68.43,68.96,199864,68.6466745044115,68.8469217838382,65.2520063388927,65.7573923298266,209598.053567407,0.0,1.0
2020-07-01,72.47,73.19,71.66,71.93,276367,69.1043825716725,69.790944672564,68.3320002081696,68.5894609960039,289827.008717246,0.0,1.0
2020-07-02,73.01,74.56,72.41,74.02,225729,69.6193041473411,71.0973197812047,69.0471690632649,70.5823982055361,236722.766649908,0.0,1.0
2020-07-06,72.46,75.31,71.79,74.77,216571,69.0948469869379,71.8124886363,68.4559628097195,71.2975670606314,227118.741039641,0.0,1.0
2020-07-07,70.82,72.82,70.67,71.53,181398,67.5310110904629,69.4381280373836,67.3879773194439,68.2080376066198,190232.696838953,0.0,1.0
2020-07-08,71.14,71.75,69.09,70.68,204515,67.8361498019703,68.4178204707811,65.8813549313765,67.3975129041785,214475.573016342,0.0,1.0
2020-07-09,69.87,71.53,68.17,71.01,206557,66.6251305406756,68.2080376066198,65.004081135793,67.7121872004204,216617.025330839,0.0,1.0
2020-07-10,72.47,72.61,69.78,69.78,359450,69.1043825716725,69.237880757957,66.5393102780641,66.5393102780641,376956.432147883,0.0,1.0
2020-07-13,72.89,76.15,72.76,73.49,372834,69.5048771305259,72.6134777540067,69.380914528976,70.0770122146021,390992.278267975,0.0,1.0
2020-07-14,74.77,74.97,72.24,72.89,207868,71.2975670606314,71.4882787553234,68.8850641227766,69.5048771305259,217991.875470068,0.0,1.0
2020-07-15,79.97,80.69,76.86,76.86,473136,76.2560711226253,76.9426332235167,73.2905042701635,73.2905042701635,496179.32530455,0.0,1.0
2020-07-16,77.55,79.32,76.61,79.32,251919,73.9484596168512,75.636258114876,73.0521146517984,75.636258114876,264188.308332904,0.0,1.0
2020-07-17,79.27,79.96,77.13,78.04,238873,75.588580191203,76.2465355378906,73.5479650579978,74.4157032688468,250506.923957327,0.0,1.0
2020-07-20,79.27,79.57,77.39,78.59,197229,75.588580191203,75.8746477332411,73.7958902610975,74.94016042925,206834.720144929,0.0,1.0
2020-07-21,80.35,81.5,79.68,80.0,257576,76.6184233425402,77.7150155870196,75.9795391653218,76.2846778768291,270120.823388296,0.0,1.0
2020-07-22,82.11,82.78,80.48,80.56,253337,78.2966862558304,78.9355704330489,76.74238594409,76.8186706219669,265675.36973445,0.0,1.0
2020-07-23,83.16,84.76,81.6,81.8,282529,79.2979226529638,80.8236162105004,77.8103714343656,78.0010831290577,296289.118982638,0.0,1.0
2020-07-24,83.28,84.21,81.68,82.96,281380,79.4123496697791,80.2991590500972,77.8866561122425,79.1072109582717,295084.158791963,0.0,1.0
2020-07-27,84.58,84.73,82.82,82.95,279387,80.6519756852775,80.7950094562966,78.9737127719873,79.0976753735371,292994.092943387,0.0,1.0
2020-07-28,82.75,84.55,82.6,83.72,297960,78.9069636788451,80.6233689310737,78.763929907826,79.8319153981016,312471.660934158,0.0,1.0
2020-07-29,86.41,87.25,83.68,83.68,457132,82.39698769171,83.1979768094167,79.7937730591632,79.7937730591632,479395.876312772,0.0,1.0
2020-07-30,87.34,88.41,82.47,85.38,612583,83.2837970720281,84.3041046386307,78.6399673062762,81.4148224640458,642417.866391561,0.0,1.0
2020-07-31,82.54,88.08,80.99,87.38,417893,78.7067163994184,83.9894303423888,77.2287007655548,83.3219394109665,438245.80414404,0.0,1.0
2020-08-03,82.41,83.54,81.35,82.75,313157,78.5827537978685,79.6602748728788,77.5719818160005,78.9069636788451,328408.806293322,0.0,1.0
2020-08-04,82.39,82.73,80.59,81.92,337044,78.5636826283993,78.8878925093759,76.8472773761707,78.115510145873,353459.184078039,0.0,1.0
2020-08-05,83.81,84.15,82.42,83.6,195582,79.917735660713,80.2419455416896,78.5922893826031,79.7174883812864,205107.505667957,0.0,1.0
2020-08-06,83.34,83.96,82.465,83.7,186783,79.4695631781867,80.0607694317321,78.6351995139089,79.8128442286324,195879.964573315,0.0,1.0
2020-08-07,84.97,85.13,82.98,82.98,202333,81.0238634899271,81.1764328456807,79.126282127741,79.126282127741,212187.302227786,0.0,1.0
2020-08-10,85.88,86.91,84.98,84.99,195594,81.891601700776,82.8737669284402,81.0333990746617,81.0429346593963,205120.090108591,0.0,1.0
2020-08-11,85.94,88.065,85.695,86.61,301326,81.9488152091836,83.9751269652869,81.7151933831858,82.5876993864021,316001.596531904,0.0,1.0
2020-08-12,85.97,87.73,85.71,87.08,220065,81.9774219633874,83.6556848766777,81.7294967602877,83.0358718689284,230782.910670813,0.0,1.0
2020-08-13,86.46,86.897,85.16,85.16,310426,82.444665615383,82.8613706682852,81.2050395998845,81.2050395998845,325544.797345774,0.0,1.0
2020-08-14,85.15,85.6,84.61,85.23,114030,81.1955040151499,81.6246053282071,80.6805824394813,81.2717886930268,119583.6471215,0.0,1.0
2020-08-17,85.99,86.31,84.92,85.28,153851,81.9964931328566,82.301631844364,80.976185566254,81.3194666166998,161344.064660965,0.0,1.0
2020-08-18,86.37,86.74,83.94,85.97,263419,82.3588453527716,82.7116619879519,80.0416982622629,81.9774219633874,276248.39727351,0.0,1.0
2020-08-19,84.69,86.36,84.13,86.36,274645,80.7568671173582,82.349309768037,80.2228743722204,82.349309768037,288021.141486313,0.0,1.0
2020-08-20,82.6,84.6625,82.27,83.19,166388,78.763929907826,80.730644259338,78.4492556115841,79.3265294071676,174491.659012997,0.0,1.0
2020-08-21,81.83,82.27,80.74,81.48,203828,78.0296898832615,78.4492556115841,76.9903111471897,77.6959444175504,213755.113790064,0.0,1.0
2020-08-24,83.09,83.99,82.06,82.39,114411,79.2311735598216,80.0893761859359,78.2490083321574,78.5636826283993,119983.203111619,0.0,1.0
2020-08-25,84.77,85.08,83.39,84.04,341198,80.833151795235,81.1287549220077,79.5172411018597,80.1370541096089,357815.497944063,0.0,1.0
2020-08-26,85.12,85.375,83.275,84.33,178308,81.1668972609461,81.4100546716785,79.4075818774118,80.4135860669124,186992.203375782,0.0,1.0
2020-08-27,86.95,87.54,85.14,85.5,161870,82.9119092673786,83.4745087667202,81.1859684304153,81.5292494808611,169753.617114419,0.0,1.0
2020-08-28,86.76,87.43,85.71,87.43,184010,82.7307331574211,83.3696173346396,81.7294967602877,83.3696173346396,192971.91008355,0.0,1.0
2020-08-31,86.31,87.22,85.17,86.6,203496,82.301631844364,83.1693700552129,81.2145751846192,82.5781638016675,213406.944265866,0.0,1.0
2020-09-01,86.6,87.13,85.0,85.62,169573,82.5781638016675,83.0835497926014,81.0524702441309,81.6436764976763,177831.779297852,0.0,1.0
2020-09-02,89.2,89.5,86.54,87.14,244583,85.0574158326644,85.3434833747025,82.5209502932598,83.0930853773361,256495.020292184,0.0,1.0
2020-09-03,86.37,89.24,84.86,89.19,214717,82.3588453527716,85.0955581716028,80.9189720578464,85.0478802479298,225174.444961739,0.0,1.0
2020-09-04,85.5,87.66,84.24,87.66,144091,81.5292494808611,83.5889357835354,80.327765804301,83.5889357835354,151108.719612242,0.0,1.0
2020-09-08,84.94,85.965,83.28,84.62,173379,80.9952567357233,81.9726541710201,79.4123496697791,80.6901180242159,181823.144385499,0.0,1.0
2020-09-09,88.59,89.2,85.22,85.56,299631,84.4757451638536,85.0574158326644,81.2622531082922,81.5864629892687,314224.044292397,0.0,1.0
2020-09-10,88.38,90.07,88.25,89.39,169770,84.2754978844269,85.8870117045749,84.1515352828771,85.2385919426219,178038.373864922,0.0,1.0
2020-09-11,86.51,88.78,85.53,88.4,133404,82.492343539056,84.6569212738111,81.5578562350649,84.2945690538961,139901.226524569,0.0,1.0
2020-09-14,86.73,88.065,86.13,86.8,309098,82.8928380979094,84.1687742083753,82.3193836662393,82.9597411149376,323406.341912621,0.2,1.0
2020-09-15,85.91,87.54,85.32,87.46,161551,82.1091170412936,83.667001580664,81.5452201834847,83.5905409897746,169029.297964807,0.0,1.0
2020-09-16,84.56,86.8,84.07,86.38,187506,80.8188445700359,82.9597411149376,80.3505234508387,82.5583230127685,196185.771330348,0.0,1.0
2020-09-17,82.9,84.22,82.7,83.22,165334,79.2322873090821,80.4938870587562,79.0411358318587,79.5381296726394,172987.415427409,0.0,1.0
2020-09-18,77.63,83.63,76.92,83.57,829688,74.1954458842466,79.9299902009473,73.5168581401037,79.8726447577803,868094.782265814,0.0,1.0
2020-09-21,73.29,75.885,69.5974,75.51,896210,70.0474588284997,72.5276492454728,66.5182291045248,72.169240225679,937696.127718425,0.0,1.0
2020-09-22,75.53,75.77,72.9,73.19,283398,72.1883553734013,72.4177371460693,69.6747134479142,69.951883089888,296516.672658357,0.0,1.0
2020-09-23,73.42,75.71,73.34,75.33,203393,70.1717072886949,72.3603917029023,70.0952466978055,71.997203896178,212808.190608266,0.0,1.0
2020-09-24,73.29,74.37,71.48,73.08,132235,70.0474588284997,71.0796768055058,68.3175379596283,69.8467497774152,138356.241783562,0.0,1.0
2020-09-25,76.94,77.205,72.385,72.9,226900,73.535973287826,73.7892489951469,69.182498394064,69.6747134479142,237403.344505541,0.0,1.0
2020-09-28,78.12,79.9,77.98,78.27,166161,74.6637670034438,76.3650151507317,74.5299609693875,74.8071306113613,173852.697780455,0.0,1.0
2020-09-29,77.12,78.49,75.77,78.13,234816,73.708009617327,75.017397236307,72.4177371460693,74.673324577305,245685.781152107,0.0,1.0
2020-09-30,78.67,79.69,77.64,77.64,266259,75.189433565808,76.1643060996472,74.2050034581078,74.2050034581078,278584.297508598,0.0,1.0
2020-10-01,78.3,80.08,77.05,79.04,221381,74.8358033329448,76.5370514802327,73.6411066002988,75.5430637986713,231628.866504985,0.0,1.0
2020-10-02,79.07,79.55,76.5,77.0,279537,75.5717365202548,76.0305000655908,73.1154400379346,73.593318730993,292476.944526423,0.0,1.0
2020-10-05,80.81,81.065,79.09,80.05,184243,77.234754372098,77.4784725055578,75.5908516679771,76.5083787586492,192771.724996626,0.0,1.0
2020-10-06,82.45,84.38,80.83,82.31,291634,78.8021964853295,80.6468082405349,77.2538695198203,78.6683904512732,305133.922307311,0.0,1.0
2020-10-07,83.99,84.57,82.59,82.75,239023,80.2740628599494,80.8284021438971,78.9360025193859,79.0889237011646,250087.525842873,0.0,1.0
2020-10-08,84.04,85.27,83.49,85.21,109081,80.3218507292552,81.4974323141789,79.796184166891,81.4400868710119,114130.428479546,0.0,1.0
2020-10-09,85.95,86.06,83.96,84.75,152328,82.1473473367383,82.2524806492111,80.2453901383659,81.0004384733981,159379.359461613,0.0,1.0
2020-10-12,86.9,87.57,85.92,86.22,136869,83.0553168535492,83.6956743022475,82.1186746151548,82.4054018309898,143204.752574389,0.0,1.0
2020-10-13,82.97,86.055,82.67,86.02,255394,79.2991903261102,82.2477018622806,79.0124631102752,82.2142503537665,267216.349786902,0.0,1.0
2020-10-14,81.25,83.695,80.935,82.49,172430,77.6552876219894,79.9921144310449,77.3542240453626,78.8404267807742,180411.893755356,0.0,1.0
2020-10-15,84.23,84.83,79.53,79.69,417272,80.5034446326174,81.0768990642875,76.0113849178685,76.1643060996472,436587.784788524,0.0,1.0
2020-10-16,82.53,84.59,82.31,84.31,162662,78.8786570762189,80.8475172916195,78.6683904512732,80.5799052235068,170191.726857471,0.0,1.0
2020-10-19,80.9,84.5,80.7,83.45,167899,77.3207725368485,80.7614991268689,77.1296210596251,79.7579538714463,175671.150899673,0.0,1.0
2020-10-20,83.01,83.39,81.0,81.87,253144,79.3374206215549,79.7006084282793,77.4163482754602,78.2478572013818,264862.195863864,0.0,1.0
2020-10-21,83.82,84.33,81.95,82.99,165149,80.1115841043095,80.5990203712291,78.3243177922711,79.3183054738326,172793.851660404,0.0,1.0
2020-10-22,85.63,86.01,83.94,84.4,214514,81.8415049731809,82.2046927799053,80.2262749906435,80.6659233882573,224443.988731871,0.0,1.0
2020-10-23,84.47,86.95,84.275,86.5,189288,80.7328264052854,83.1031047228551,80.5464537149927,82.6730138991025,198050.261237395,0.0,1.0
2020-10-26,82.89,83.93,80.72,83.09,265255,79.2227297352209,80.2167174167824,77.1487362073475,79.4138812124443,277533.821713606,0.0,1.0
2020-10-27,80.84,83.33,80.49,82.43,294388,77.2634270936815,79.6432629851123,76.9289120085406,78.7830813376072,308015.40670911,0.0,1.0
2020-10-28,79.43,80.41,78.56,78.64,402631,75.9158091792568,76.8524514176513,75.0843002533352,75.1607608442245,421269.043638653,0.0,1.0
2020-10-29,83.12,87.7,79.17,86.98,727790,79.4425539340278,83.8199227624427,75.6673122588664,83.1317774444386,761479.85939924,0.0,1.0
2020-10-30,77.97,83.0,76.43,82.28,400987,74.5204033955263,79.3278630476938,73.0485370209064,78.6397177296897,419548.941838886,0.0,1.0
2020-11-02,77.7,80.65,76.46,79.05,378619,74.2623489012748,77.0818331903193,73.0772097424899,75.5526213725324,396145.512971985,0.0,1.0
2020-11-03,81.09,81.88,79.32,79.32,233208,77.5023664402107,78.2574147752429,75.810675866784,75.810675866784,244003.345815109,0.0,1.0
2020-11-04,81.48,83.26,79.3,79.3,257661,77.8751118207962,79.5763599680841,75.7915607190616,75.7915607190616,269588.290650693,0.0,1.0
2020-11-05,82.0,82.99,80.28,81.82,263568,78.372105661577,79.3183054738326,76.7282029574561,78.2000693320759,275768.729416643,0.0,1.0
2020-11-06,80.3,82.84,79.35,82.64,244575,76.7473181051784,79.1749418659151,75.8393485883675,78.9837903886917,255896.5314343,0.0,1.0
2020-11-09,92.84,96.12,84.97,85.4,753223,88.732515727083,91.8673999535461,81.2107050983438,81.6216807743741,788090.169054636,0.0,1.0
2020-11-10,94.08,94.73,91.0,92.7,317970,89.9176548858678,90.5388971868437,86.9739221366281,88.5987096930266,332689.03240382,0.0,1.0
2020-11-11,95.17,95.64,92.91,94.68,374140,90.9594304367351,91.40863640821,88.7994187441112,90.4911093175379,391459.177229189,0.0,1.0
2020-11-12,93.17,94.99,92.215,93.93,326240,89.0479156645015,90.7873941072341,88.13516736076,89.7742912779503,341341.855934278,0.0,1.0
2020-11-13,95.1,95.65,93.22,93.83,228767,90.8925274197069,91.4181939820712,89.0957035338074,89.6787155393386,239356.769116347,0.0,1.0
2020-11-16,98.21,98.25,93.93,97.36,272576,93.8649328905302,93.9031631859748,89.7742912779503,93.0525391123309,285193.715433857,0.0,1.0
2020-11-17,100.18,100.19,95.4356,96.96,318670,95.7477749411803,95.7573325150414,91.2132795984877,92.6702361578842,333421.435846543,0.0,1.0
2020-11-18,99.83,103.23,99.83,100.36,403999,95.4132598560394,98.6628349688365,95.4132598560394,95.9198112706813,422700.36922386,0.0,1.0
2020-11-19,100.79,101.245,99.27,99.79,182458,96.3307869467115,96.7656565573946,94.878035719814,95.3750295605947,190904.096217682,0.0,1.0
2020-11-20,101.23,102.36,99.86,100.27,276360,96.7513201966029,97.8313260429149,95.4419325776229,95.8337931059308,289152.879187092,0.0,1.0
2020-11-23,103.32,104.48,102.36,102.67,320251,98.748853133587,99.8575317014825,97.8313260429149,98.1276108326111,335075.621336465,0.0,1.0
2020-11-24,106.72,107.16,103.72,105.0,425435,101.998428246384,102.418961496275,99.1311560880337,100.354525542263,445128.655221308,0.0,1.0
2020-11-25,104.44,106.79,104.11,106.14,143865,99.8193014060378,102.065331263412,99.5039014686192,101.444088962436,150524.60183909,0.0,1.0
2020-11-27,104.79,105.61,103.71,104.14,51699,100.153816491179,100.937537547794,99.1215985141725,99.5325741902027,54092.1794076329,0.0,1.0
2020-11-30,101.89,104.38,101.34,104.38,201232,97.38212007144,99.7619559628708,96.8564535090757,99.7619559628708,210547.156551516,0.0,1.0
2020-12-01,99.28,103.92,98.89,103.0,329512,94.8875932936751,99.322307565257,94.5148479130896,98.4430107700296,344765.318883692,0.0,1.0
2020-12-02,99.62,100.48,98.82,99.24,337696,95.2125508049548,96.0345021570153,94.4479448960614,94.8493629982305,353328.161419758,0.0,1.0
2020-12-03,100.33,101.165,98.41,99.33,139842,95.8911385490978,96.6891959665053,94.0560843677535,94.935381162981,146315.374624697,0.0,1.0
2020-12-04,102.27,103.1,98.9566,100.65,301987,97.7453078781643,98.5385865086413,94.578501355005,96.1969809126551,315966.169225186,0.0,1.0
2020-12-07,99.65,103.87,98.83,101.97,168758,95.2412235265383,99.2745196959512,94.4575024699226,97.4585806623293,176569.914552958,0.0,1.0
2020-12-08,101.91,102.36,97.95,97.95,241072,97.4012352191623,97.8313260429149,93.6164359701398,93.6164359701398,252231.375348787,0.0,1.0
2020-12-09,101.17,103.8672,99.62,103.08,167346,96.6939747534359,99.2718435752701,95.2125508049548,98.5194713609189,175092.552179922,0.0,1.0
2020-12-10,103.76,104.55,100.57,100.57,178962,99.1693863834784,99.9244347185106,96.1205203217658,96.1205203217658,187246.264166596,0.0,1.0
2020-12-11,103.57,104.1,101.69,102.59,179220,98.9877924801162,99.4943438947581,97.1909685942166,98.0511502417217,187516.207149771,0.0,1.0
2020-12-14,105.41,106.04,103.7,104.33,272963,100.937537547794,101.540807148924,99.3000914875845,99.9033610887145,285057.774629938,0.2,1.0
2020-12-15,109.73,109.75,106.52,106.79,265665,105.074243384114,105.093394800023,102.000441130738,102.258985245508,277436.40602229,0.0,1.0
2020-12-16,108.52,111.04,108.06,110.0,236621,103.915582721627,106.328661126146,103.475100155722,105.332787498884,247105.489354638,0.0,1.0
2020-12-17,111.0,111.0,106.9,108.73,196259,106.290358294329,106.290358294329,102.364318033007,104.11667258867,204955.081058959,0.0,1.0
2020-12-18,110.42,113.37,108.59,110.15,751564,105.734967232971,108.559801079532,103.982612677308,105.476423118201,784865.206390514,0.0,1.0
2020-12-21,109.51,110.1,105.05,109.0,431701,104.863577809116,105.428544578429,100.592812061434,104.37521670344,450829.329856131,0.0,1.0
2020-12-22,111.64,111.73,108.18,109.85,154226,106.903203603413,106.989384975003,103.590008651175,105.189151879568,161059.632074958,0.0,1.0
2020-12-23,112.36,114.49,111.81,113.17,186527,107.592654576133,109.63228037043,107.065990638639,108.368286920443,194791.863836484,0.0,1.0
2020-12-24,112.82,113.74,111.79,113.33,59350,108.033137142037,108.914102273846,107.04683922273,108.521498247714,61979.7515571225,0.0,1.0
2020-12-28,112.13,114.64,111.53,114.64,195968,107.372413293181,109.775915989746,106.797870815914,109.775915989746,204651.187079126,0.0,1.0
2020-12-29,112.09,113.3,110.58,113.3,255628,107.334110461363,108.492771123851,105.888178560242,108.492771123851,266954.674491054,0.0,1.0
2020-12-30,111.72,114.96,111.2,112.8,246523,106.979809267049,110.082338644288,106.481872453418,108.013985726129,257446.239142652,0.0,1.0
2020-12-31,112.0,113.215,110.44,111.6,157618,107.247929089773,108.411377606238,105.75411864888,106.864900771595,164601.928912056,0.0,1.0
2021-01-04,111.35,112.85,108.88,112.1,369842,106.625508072734,108.061864265901,104.260308207986,107.343686169317,386229.406493501,0.0,1.0
2021-01-05,112.07,114.01,110.77,111.82,179838,107.314959045454,109.172646388616,106.070117011376,107.075566346593,187806.479537149,0.0,1.0
2021-01-06,115.51,116.97,112.91,114.12,408307,110.609002581783,112.007055943132,108.119318513627,109.277979176115,426398.760219611,0.0,1.0
2021-01-07,115.15,115.325,112.73,115.13,303875,110.264277095423,110.431851984626,107.946955770447,110.245125679514,317339.460900093,0.0,1.0
2021-01-08,112.9,116.9,111.48,115.51,413610,108.109742805673,111.940025987451,106.749992276142,110.609002581783,431936.731955204,0.0,1.0
2021-01-11,116.36,117.0,111.05,111.43,570258,111.422937757911,112.035783066995,106.338236834101,106.70211373637,595525.680934479,0.0,1.0
2021-01-12,116.84,118.515,115.79,116.64,374854,111.882571739724,113.486502822093,110.877122404507,111.691057580635,391463.484249259,0.0,1.0
2021-01-13,117.08,117.77,114.78,116.42,152583,112.112388730631,112.773112579487,109.909975901108,111.480392005637,159343.832044488,0.0,1.0
2021-01-14,118.46,120.81,116.78,117.81,231594,113.433836428344,115.684127797638,111.825117491997,112.811415411305,241855.746960744,0.0,1.0
2021-01-15,114.89,118.99,114.11,117.59,253627,110.015308688607,113.941348949929,109.268403468161,112.600749836307,264865.011763746,0.0,1.0
2021-01-19,116.98,118.57,115.5,116.37,198166,112.016631651086,113.539169215843,110.599426873828,111.432513465865,206946.578720619,0.0,1.0
2021-01-20,119.56,120.14,116.535,116.98,235606,114.487164303333,115.04255536469,111.590512647113,112.016631651086,246045.515507453,0.0,1.0
2021-01-21,119.99,121.56,118.26,119.92,226755,114.898919745374,116.402305894222,113.242322269255,114.831889789693,236802.334698151,0.0,1.0
2021-01-22,120.3,120.39,117.69,118.52,232280,115.195766691962,115.281948063552,112.696506915852,113.491290676071,242572.143078152,0.0,1.0
2021-01-25,118.04,121.26,117.17,119.46,310825,113.031656694257,116.115034655588,112.198570102221,114.391407223788,324597.409902992,0.0,1.0
2021-01-26,119.32,120.01,116.65,119.27,358010,114.257347312426,114.918071161283,111.70063328859,114.209468772654,373873.139932019,0.0,1.0
2021-01-27,114.97,119.075,113.88,116.78,412912,110.091914352243,114.022742467542,109.048162185209,111.825117491997,431207.804127286,0.0,1.0
2021-01-28,113.84,115.3,106.15,110.02,634979,109.009859353391,110.40791271474,101.646139936423,105.351938914793,663114.41725341,0.0,1.0
2021-01-29,111.9,113.43,109.49,113.43,392883,107.152172010229,108.617255327259,104.844426393208,108.617255327259,410291.334979221,0.0,1.0
2021-02-01,112.02,112.87,108.44,112.87,405771,107.267080505682,108.08101568181,103.838977057991,108.08101568181,423750.39206546,0.0,1.0
2021-02-02,113.64,115.54,112.65,114.18,183025,108.818345194302,110.637729705646,107.870350106812,109.335433423842,191134.692986391,0.0,1.0
2021-02-03,113.8,114.75,111.36,112.93,136562,108.971556521573,109.881248777245,106.635083780689,108.138469929536,142612.954206297,0.0,1.0
2021-02-04,115.66,116.91,113.29,113.66,154380,110.7526382011,111.949601695405,108.483195415896,108.837496610211,161220.455693151,0.0,1.0
2021-02-05,113.58,118.86,112.95,117.17,302920,108.760890946575,113.816864746522,108.157621345445,112.198570102221,316342.145605451,0.0,1.0
2021-02-08,115.12,115.98,113.845,114.08,154177,110.23554997156,111.059060855642,109.014647207368,109.239676344297,161008.460923714,0.0,1.0
2021-02-09,116.75,116.97,114.515,115.19,136362,111.796390368134,112.007055943132,109.656219640316,110.302579927241,142404.092364487,0.0,1.0
2021-02-10,118.96,119.435,117.53,117.53,351713,113.912621826066,114.367467953902,112.543295588581,112.543295588581,367297.124842631,0.0,1.0
2021-02-11,123.17,123.39,118.495,119.62,338729,117.943994874887,118.154660449885,113.467351406184,114.544618551059,353737.814072325,0.0,1.0
2021-02-12,122.84,124.31,121.23,122.87,163458,117.62799651239,119.035625581694,116.086307531725,117.656723636254,170700.694692909,0.0,1.0
2021-02-16,120.69,123.36,119.7926,123.36,217194,115.569219302185,118.125933326021,114.709895270353,118.125933326021,226817.694350423,0.0,1.0
2021-02-17,120.9,122.32,118.94,119.63,205857,115.770309169228,117.130059698759,113.893470410157,114.554194259014,214978.360847423,0.0,1.0
2021-02-18,120.15,121.24,117.82,120.1,144007,115.052131072645,116.095883239679,112.820991119259,115.004252532873,150387.836267675,0.0,1.0
2021-02-19,121.44,123.49,119.495,120.4,173374,116.287397398768,118.250417529429,114.424922201629,115.291523771506,181056.064809849,0.0,1.0
2021-02-22,123.48,124.675,119.45,120.42,185722,118.240841821475,119.385138922031,114.381831515834,115.310675187415,193951.194923199,0.0,1.0
2021-02-23,124.84,125.88,121.83,123.0,351027,119.543138103279,120.539011730541,116.660850008992,117.781207839661,366580.728725223,0.0,1.0
2021-02-24,126.38,129.18,125.19,125.19,412276,121.017797128264,123.698995355508,119.878287881685,119.878287881685,430543.623470329,0.0,1.0
2021-02-25,122.46,126.46,121.68,125.61,188180,117.264119610121,121.094402791899,116.517214389675,120.280467615771,196518.106959045,0.0,1.0
2021-02-26,123.06,124.91,119.75,123.3,309596,117.838662087388,119.61016805896,114.669102754467,118.068479078295,323313.953885069,0.0,1.0
2021-03-01,122.55,126.59,121.99,124.4,290373,117.350300981711,121.218886995307,116.814061336263,119.121806953284,303239.1979595,0.0,1.0
2021-03-02,122.42,123.0,120.52,122.02,148098,117.225816778304,117.781207839661,115.406432266959,116.842788460126,154660.105241898,0.0,1.0
2021-03-03,122.66,124.99,115.0,115.0,251611,117.45563376921,119.686773722596,110.120641476106,110.120641476106,262759.684398301,0.0,1.0
2021-03-04,118.45,124.72,117.06,122.61,455055,113.424260720389,119.428229607826,112.093237314722,117.407755229438,475218.127124286,0.0,1.0
2021-03-05,123.72,123.85,117.98,119.82,309910,118.470658812381,118.595143015789,112.974202446531,114.736132710148,323641.866976712,0.0,1.0
2021-03-08,123.01,124.56,122.18,124.13,217240,117.790783547616,119.275018280555,116.995999787397,118.863262838514,226865.732574039,0.0,1.0
2021-03-09,123.38,125.5,122.6,124.25,181552,118.14508474193,120.175134828272,117.398179521484,118.978171333967,189596.425521461,0.0,1.0
2021-03-10,123.8,124.98,122.41,123.6,165751,118.547264476017,119.677198014641,117.216241070349,118.355750316928,173095.29570926,0.0,1.0
2021-03-11,124.65,126.58,123.6,125.0,163676,119.361199652145,121.209311287352,118.355750316928,119.69634943055,170928.354100481,0.0,1.0
2021-03-12,124.71,125.18,122.9,124.28,156478,119.61016805896,120.060948100558,117.874185345571,119.197752276222,163149.769761888,0.2,1.0
2021-03-15,126.21,126.36,123.55,124.42,145751,121.048827766189,121.192693736911,118.497604552037,119.332027182229,151965.401478577,0.0,1.0
2021-03-16,125.27,126.94,123.05,126.94,220614,120.147267682992,121.748975490373,118.018051316294,121.748975490373,230020.343474795,0.0,1.0
2021-03-17,125.88,126.61,123.33,124.91,379281,120.732322630598,121.432470354783,118.28660112831,119.801989353257,395452.445871359,0.0,1.0
2021-03-18,122.9,126.22,121.22,125.16,237462,117.874185345571,121.058418830903,116.262886473476,120.041765971129,247586.693510892,0.0,1.0
2021-03-19,125.54,126.83,122.15,123.27,395411,120.406226430293,121.64347377851,117.154855491957,118.229054740021,412270.182462185,0.0,1.0
2021-03-22,125.4,126.48,124.625,125.35,200838,120.271951524285,121.30778651349,119.528644008884,120.223996200711,209401.151979435,0.0,1.0
2021-03-23,122.18,125.6,120.74,124.31,258055,117.183628686102,120.463772818582,115.802515367163,119.226525470366,269057.719525453,0.0,1.0
2021-03-24,120.87,123.86,120.87,123.11,252345,115.927199208456,118.794927558198,115.927199208456,118.075597704583,263104.261625042,0.0,1.0
2021-03-25,125.61,126.5,118.63,119.77,273664,120.473363883297,121.326968642919,113.778800712328,114.872182089822,285332.242181758,0.0,1.0
2021-03-26,129.22,129.38,126.01,127.0,243360,123.93573824536,124.089195280798,120.857006471891,121.806521878662,253736.167188058,0.0,1.0
2021-03-29,127.73,131.02,126.46,128.37,268810,122.506669602847,125.662129894034,121.28860438406,123.120497744597,280271.281647853,0.0,1.0
2021-03-30,130.06,130.6,126.95,127.03,223688,124.741387681408,125.25930517601,121.758566555088,121.835295072807,233225.409952178,0.0,1.0
2021-03-31,130.59,133.335,130.02,130.96,481347,125.249714111295,127.882461375523,124.703023422548,125.604583505745,501870.245181912,0.0,1.0
2021-04-01,129.53,131.04,127.11,130.79,252905,124.233061251521,125.681312023464,121.912023590526,125.441535405592,263688.138406868,0.0,1.0
2021-04-05,131.16,131.24,128.21,130.89,436134,125.796404800042,125.873133317761,122.96704070916,125.537446052741,454729.493509189,0.0,1.0
2021-04-06,131.92,133.06,130.87,131.03,152555,126.525325718371,127.618707095864,125.518263923311,125.671720958749,159059.50437777,0.0,1.0
2021-04-07,133.94,134.07,131.93,133.2,208102,128.462720790772,128.587404632065,126.534916783086,127.752982001872,216974.867949412,0.0,1.0
2021-04-08,135.68,136.3,133.2872,134.98,457457,130.131566051157,130.726212063478,127.836616086186,129.460191521117,476961.644614344,0.0,1.0
2021-04-09,134.09,136.19,133.5401,136.0,187743,128.606586761495,130.620710351614,128.079174112825,130.438480122032,195747.819018686,0.0,1.0
2021-04-12,134.43,135.75,132.48,133.28,290982,128.9326829618,130.198703504161,127.062425342403,127.829710519591,303388.631659743,0.0,1.0
2021-04-13,131.89,134.56,131.614,133.8,304083,126.496552524226,129.057366803093,126.231839138096,128.328445884764,317048.220443155,0.0,1.0
2021-04-14,130.45,134.28,129.86,132.01,354352,125.115439205287,128.788816991077,124.549566387111,126.611645300805,369460.545346083,0.0,1.0
2021-04-15,131.29,131.63,129.32,131.14,374927,125.921088641335,126.24718484164,124.031648892509,125.777222670612,390912.803892656,0.0,1.0
2021-04-16,130.21,133.46,128.4,132.53,312968,124.885253652131,128.002349684459,123.149270938742,127.110380665977,326312.051169098,0.0,1.0
2021-04-19,129.92,130.28,128.43,129.8,218685,124.6071127754,124.952391105135,123.178044132886,124.492019998822,228009.096488824,0.0,1.0
2021-04-20,128.08,130.03,126.73,129.92,264126,122.842356867867,124.712614487263,121.547563131361,124.6071127754,275387.569422718,0.0,1.0
2021-04-21,131.69,132.69,128.69,128.69,192785,126.304731229929,127.263837701415,123.427411815473,123.427411815473,201004.795329347,0.0,1.0
2021-04-22,132.81,134.7,131.3,131.83,172833,127.378930477993,129.191641709101,125.93067970605,126.439006135937,180202.099702554,0.0,1.0
2021-04-23,132.99,134.84,132.89,133.14,344342,127.55156964286,129.325916615109,127.455658995712,127.695435613583,359023.747870934,0.0,1.0
2021-04-26,134.36,135.55,132.45,134.11,386863,128.865545508796,130.006882209863,127.033652148258,128.625768890924,403357.720442444,0.0,1.0
2021-04-27,135.64,136.55,132.73,133.84,366274,130.093201792297,130.965988681349,127.302201960274,128.366810143623,381890.864976326,0.0,1.0
2021-04-28,136.44,140.24,135.31,135.64,435959,130.860486969486,134.505091561131,129.776696656707,130.093201792297,454547.032014867,0.0,1.0
2021-04-29,142.11,146.95,139.86,143.17,832619,136.298620662809,140.940695984798,134.140631101966,137.315273522583,868119.468227944,0.0,1.0
2021-04-30,140.95,143.63,139.57,140.33,306565,135.186057155885,137.756462499466,133.862490225235,134.591411143564,319636.045751179,0.0,1.0
2021-05-03,145.09,145.85,141.655,141.69,369646,139.156757947835,139.885678866164,135.862227218283,135.895795944785,385406.637312611,0.0,1.0
2021-05-04,144.85,145.67,142.215,144.6,276928,138.926572394679,139.713039701297,136.399326842314,138.686795776807,288735.409710118,0.0,1.0
2021-05-05,141.4,145.59,140.45,144.44,630200,135.617655068054,139.636311183578,134.706503920142,138.53333874137,657069.906976962,0.0,1.0
2021-05-06,142.52,142.53,138.11,141.06,210967,136.691854316118,136.701445380832,132.462194776866,135.291558867749,219962.023270721,0.0,1.0
2021-05-07,143.65,144.2099,142.215,142.49,237506,137.775644628896,138.312648342281,136.399326842314,136.663081121973,247632.569543749,0.0,1.0
2021-05-10,143.24,146.46,142.3,143.49,342600,137.382410975587,140.470733813771,136.480850892391,137.622187593459,357207.474024608,0.0,1.0
2021-05-11,141.54,143.25,139.91,141.25,307401,135.751929974062,137.392002040302,134.18858642554,135.473789097331,320507.690375476,0.0,1.0
2021-05-12,137.05,140.83,136.92,140.15,329388,131.445541917092,135.070964379307,131.320858075799,134.418771978697,343432.152521942,0.0,1.0
2021-05-13,140.73,142.0,137.28,137.44,246319,134.975053732158,136.193118950945,131.666136405533,131.819593440971,256821.330397746,0.0,1.0
2021-05-14,142.12,143.33,138.6722,141.19,222379,136.308211727523,137.468730558021,133.001404435136,135.416242709042,231860.59797466,0.0,1.0
2021-05-17,142.45,143.05,140.54,140.98,278691,136.624716863114,137.200180746005,134.792823502576,135.21483035003,290573.578935761,0.0,1.0
2021-05-18,139.17,142.74,139.07,142.35,282504,133.478847636641,136.902857739844,133.382936989492,136.528806215965,294549.154237734,0.0,1.0
2021-05-19,140.06,140.07,136.39,137.41,252963,134.332452396263,134.342043460978,130.812531645911,131.790820246826,263748.611359273,0.0,1.0
2021-05-20,139.04,141.2672,138.08,139.74,152418,133.354163795348,135.49028572864,132.433421582722,134.025538325388,158916.663093644,0.0,1.0
2021-05-21,138.85,142.51,138.82,139.64,169517,133.171933565766,136.682263251403,133.143160371621,133.929627678239,176744.715044452,0.0,1.0
2021-05-24,138.39,140.88,138.16,139.15,193034,132.730744588882,135.118919702881,132.510150100441,133.459665507211,201264.411969837,0.0,1.0
2021-05-25,138.35,140.47,138.09,139.54,119338,132.692380330023,134.725686049572,132.443012647437,133.833717031091,124426.227481461,0.0,1.0
2021-05-26,137.56,137.89,136.25,136.44,158866,131.934686217549,132.25119135314,130.678256739903,130.860486969486,165639.587181534,0.0,1.0
2021-05-27,136.53,138.41,136.53,138.41,131716,130.946806551919,132.749926718312,130.946806551919,132.749926718312,137331.989634049,0.0,1.0
2021-05-28,137.69,139.14,137.17,137.17,100885,132.059370058842,133.450074442496,131.56063469367,131.56063469367,105186.444883166,0.0,1.0
2021-06-01,138.45,140.54,136.93,138.14,221845,132.788290977171,134.792823502576,131.330449140513,132.490967971011,231303.829757704,0.0,1.0
2021-06-02,133.18,138.47,132.59,138.21,507537,127.733799872443,132.807473106601,127.167927054266,132.558105424015,529176.911103406,0.0,1.0
2021-06-03,133.33,134.02,130.65,132.42,261642,127.877665843166,128.539449308491,125.307260499584,127.004878954114,272797.658840473,0.0,1.0
2021-06-04,134.84,135.96,133.86,133.86,142900,129.325916615109,130.400115863172,128.385992273053,128.385992273053,148992.843076813,0.0,1.0
2021-06-07,132.63,136.29,132.29,134.9,244100,127.206291313126,130.716620998763,126.880195112821,129.383463003398,254507.718649756,0.0,1.0
2021-06-08,134.15,134.99,132.01,133.06,154375,128.664133149784,129.469782585832,126.611645300805,127.618707095864,160957.103918706,0.0,1.0
2021-06-09,133.6,135.13,133.01,134.38,131528,128.136624590467,129.604057491839,127.57075177229,128.884727638225,137135.973857293,0.0,1.0
2021-06-10,136.25,136.92,133.44,133.72,172042,130.678256739903,131.320858075799,127.983167555029,128.251717367045,179377.373748224,0.0,1.0
2021-06-11,136.99,137.2499,136.3,136.43,105543,131.387995528803,131.637267300742,130.726212063478,130.850895904771,110043.04854343,0.0,1.0
2021-06-14,136.98,137.035,135.99,136.87,124187,131.570225758385,131.623053634109,130.619323995348,131.464570006936,129293.19807689,0.2,1.0
2021-06-15,136.78,138.1,136.08,137.04,342908,131.378124392115,132.645993409497,130.705769610169,131.627856168266,357007.351543641,0.0,1.0
2021-06-16,136.99,137.77,135.37,136.75,316498,131.579830826698,132.329026155152,130.023809759911,131.349309187174,329511.451318896,0.0,1.0
2021-06-17,138.28,138.75,136.4,136.71,157211,132.81888463914,133.270322849875,131.013131796202,131.31088891392,163675.046203435,0.0,1.0
2021-06-18,135.41,137.9,135.36,137.69,224280,130.062230033165,132.453892043227,130.014204691597,132.252185608644,233501.722923372,0.0,1.0
2021-06-21,138.27,139.45,135.03,136.0,151799,132.809279570827,133.94267763182,129.697237437251,130.628929063661,158040.520947231,0.0,1.0
2021-06-22,141.13,141.56,137.38,140.01,185706,135.556329108489,135.96934704597,131.954428490925,134.480561457377,193341.675393294,0.0,1.0
2021-06-23,142.05,144.5,140.42,141.24,225317,136.439995393332,138.79323713014,134.87436925823,135.661984859938,234581.361262375,0.0,1.0
2021-06-24,141.24,143.69,140.75,142.62,272643,135.661984859938,138.015226596746,135.191336512576,136.987484287201,283853.264860875,0.0,1.0
2021-06-25,140.99,143.585,139.97,142.07,361558,135.4218581521,137.914373379455,134.442141184123,136.459205529959,376424.183773537,0.0,1.0
2021-06-28,139.36,141.03,137.98,140.76,199601,133.856232016999,135.460278425354,132.530732589735,135.20094158089,207807.996242323,0.0,1.0
2021-06-29,137.12,140.655,136.25,139.76,214061,131.704696714774,135.100088363598,130.869055771499,134.240434749539,222862.548201802,0.0,1.0
2021-06-30,137.43,137.805,135.675,137.05,133923,132.002453832493,132.362643894249,130.316764343472,131.637461236579,139429.513282802,0.0,1.0
2021-07-01,138.76,140.175,136.75,137.97,192542,133.279927918189,134.63904508455,131.349309187174,132.521127521422,200458.751271232,0.0,1.0
2021-07-02,138.87,139.8,138.12,139.8,131951,133.385583669637,134.278855022793,132.665203546124,134.278855022793,137376.430539781,0.0,1.0
2021-07-06,137.8,138.51,135.15,138.51,166719,132.357841360092,133.039801210351,129.812498257013,133.039801210351,173573.986731148,0.0,1.0
2021-07-07,138.67,139.05,135.92,137.41,94859,133.193482303367,133.55847489928,130.552088517153,131.983243695865,98759.3184179965,0.0,1.0
2021-07-08,136.39,137.93,135.1,136.66,146580,131.003526727888,132.482707248168,129.764472915446,131.262863572353,152606.93127389,0.0,1.0
2021-07-09,135.5,137.985,135.31,137.58,162039,130.148675647986,132.535535123892,129.96617935003,132.146529857195,168701.559126005,0.0,1.0
2021-07-12,137.19,138.565,133.745,134.58,123621,131.771932192968,133.092629086075,128.462986158966,129.265009363144,128703.925849431,0.0,1.0
2021-07-13,132.86,137.73,132.38,137.73,188429,127.612937613221,132.290605881898,127.151894334173,132.290605881898,196176.637010559,0.0,1.0
2021-07-14,132.03,133.49,130.47,133.49,355129,126.8157169432,128.218056916972,125.317326286293,128.218056916972,369730.842518524,0.0,1.0
2021-07-15,128.34,132.08,126.08,132.08,311380,123.271446735517,126.863742284768,121.100701296665,126.863742284768,324183.014463527,0.0,1.0
2021-07-16,129.14,131.15,128.555,129.87,182921,124.039852200597,125.970470931612,123.477955704257,124.741022187483,190442.16452143,0.0,1.0
2021-07-19,126.61,128.545,124.72,127.39,210518,121.609769917281,123.468350635944,119.794412006028,122.358965245734,219173.870636626,0.0,1.0
2021-07-20,131.41,132.51,126.77,127.35,320876,126.220202707763,127.276760222248,121.763451010297,122.32054497248,334069.461587124,0.0,1.0
2021-07-21,134.39,134.49,131.62,133.01,204132,129.082513065187,129.178563748322,126.421909142346,127.757013637924,212525.297413028,0.0,1.0
2021-07-22,133.3,134.18,131.57,133.07,236117,128.035560619015,128.880806630604,126.373883800779,127.814644047805,245825.424966551,0.0,1.0
2021-07-23,133.77,134.41,131.885,134.21,182660,128.48699882975,129.101723201814,126.676443452654,128.909621835544,190170.432981912,0.0,1.0
2021-07-26,134.25,134.62,132.22,134.4,177011,128.948042108798,129.303429636398,126.998213241157,129.092118133501,184289.162994423,0.0,1.0
2021-07-27,136.33,137.38,133.05,133.05,283459,130.945896318007,131.954428490925,127.795433911178,127.795433911178,295113.986437205,0.0,1.0
2021-07-28,139.12,140.1,135.92,136.88,301406,133.625710377475,134.567007072198,130.552088517153,131.47417507525,313798.913409319,0.0,1.0
2021-07-29,138.05,139.76,131.04,134.63,529408,132.59796806793,134.240434749539,125.864815180163,129.313034704711,551175.673842593,0.0,1.0
2021-07-30,137.94,140.07,137.45,138.46,163728,132.492312316481,134.538191867258,132.02166396912,132.991775868783,170460.005755297,0.0,1.0
2021-08-02,136.01,138.88,135.625,137.95,172412,130.638534131975,133.395188737951,130.268739001905,132.501917384795,179501.065867061,0.0,1.0
2021-08-03,133.87,137.05,133.37,136.13,252507,128.583049512885,131.637461236579,128.10279609721,130.753794951737,262889.332754646,0.0,1.0
2021-08-04,128.06,134.17,127.91,132.32,245986,123.002504822739,128.87120156229,122.858428798036,127.094263924292,256100.208734746,0.0,1.0
2021-08-05,126.61,128.22,125.92,128.0,209320,121.609769917281,123.156185915755,120.947020203649,122.944874412858,217926.61245907,0.0,1.0
2021-08-06,129.02,129.79,125.615,127.52,185116,123.924591380835,124.664181640975,120.654065620087,122.48383113381,192727.416357603,0.0,1.0
2021-08-09,126.33,129.27,125.68,129.27,309174,121.340828004502,124.164718088673,120.716498564125,124.164718088673,321886.31034025,0.0,1.0
2021-08-10,124.09,126.3,123.58,126.3,474380,119.189292702277,121.312012799562,118.699434218289,121.312012799562,493885.087035804,0.0,1.0
2021-08-11,125.87,125.88,122.76,125.11,175344,120.898994862081,120.908599930395,117.911818616581,120.169009670255,182553.620939344,0.0,1.0
2021-08-12,123.53,126.86,123.1,126.58,178486,118.651408876721,121.849896625118,118.238390939241,121.58095471234,185824.810583651,0.0,1.0
2021-08-13,123.47,124.56,121.72,123.105,143631,118.59377846684,119.640730913012,116.912891511977,118.243193473397,149536.677212444,0.0,1.0
2021-08-16,126.19,127.02,122.62,123.44,189618,121.206357048113,122.003577718134,117.777347660192,118.5649632619,197414.525135029,0.0,1.0
2021-08-17,126.42,126.66,124.34,124.64,347686,121.427273619324,121.657795258848,119.429419410115,119.71757145952,361981.80861573,0.0,1.0
2021-08-18,125.29,126.63,124.22,126.63,165091,120.341900899898,121.628980053908,119.314158590353,121.628980053908,171879.048239444,0.0,1.0
2021-08-19,127.05,127.52,124.4729,124.71,217523,122.032392923075,122.48383113381,119.557070768002,119.784806937715,226466.895289196,0.0,1.0
2021-08-20,127.67,129.38,126.69,127.54,191277,122.627907158512,124.270373840121,121.686610463789,122.503041270437,199141.738254031,0.0,1.0
2021-08-23,129.26,130.0,127.13,128.78,161188,124.155113020359,124.865888075559,122.109233469583,123.694069741311,167815.568550797,0.0,1.0
2021-08-24,132.4,132.455,129.85,130.0,323546,127.1711044708,127.223932346524,124.721812050856,124.865888075559,336849.244002878,0.0,1.0
2021-08-25,133.83,134.26,132.05,132.76,202713,128.544629239631,128.957647177112,126.834927079827,127.516886930086,211047.952376341,0.0,1.0
2021-08-26,132.04,133.5069,130.53,133.28,146509,126.825322011514,128.234289482422,125.374956696174,128.016350482388,152533.011966204,0.0,1.0
2021-08-27,134.45,135.15,132.75,132.75,172054,129.140143475068,129.812498257013,127.507281861772,127.507281861772,179128.345977609,0.0,1.0
2021-08-30,132.48,135.02,132.42,135.02,125307,127.247945017308,129.687632368938,127.190314607427,129.687632368938,130459.249127693,0.0,1.0
2021-08-31,131.34,132.66,129.9,132.18,227332,126.152967229568,127.420836246951,124.769837392424,126.959792967903,236679.212036813,0.0,1.0
2021-09-01,128.99,131.57,128.91,131.57,128494,123.895776175895,126.373883800779,123.818935629387,126.373883800779,133777.289037435,0.0,1.0
2021-09-02,131.13,133.16,127.3894,129.37,154689,125.951260794985,127.901089662626,122.358388941635,124.260768771808,161049.349105108,0.0,1.0
2021-09-03,129.45,130.77,128.645,130.19,158334,124.337609318316,125.605478335699,123.564401319079,125.048384373515,164844.220605267,0.0,1.0
2021-09-07,128.63,129.51,127.78,128.52,257183,123.549993716609,124.395239728197,122.733562909961,123.44433796516,267757.59589175,0.0,1.0
2021-09-08,129.01,129.54,127.75,128.25,131631,123.914986312522,124.424054933137,122.70474770502,123.185001120695,137043.273096694,0.0,1.0
2021-09-09,127.58,129.78,126.95,128.65,173832,122.541461543691,124.654576572662,121.93634223994,123.569203853236,180979.452020758,0.0,1.0
2021-09-10,122.97,128.2,122.84,128.2,233824,118.113525051165,123.136975779128,117.988659163089,123.136975779128,243438.143663433,0.0,1.0
2021-09-13,122.87,124.5,122.445,124.35,156235,118.01747436803,119.583100503131,117.609258964706,119.439024478429,162658.916002021,0.0,1.0
2021-09-14,125.03,125.8,121.09,122.67,225581,120.284270490017,121.025043810639,116.493819992291,118.013848364476,234481.136353908,0.2,1.0
2021-09-15,128.32,129.09,124.42,124.92,280447,123.449392859945,124.190166180567,119.697424093161,120.178445729928,291511.834981867,0.0,1.0
2021-09-16,131.68,132.11,127.66,128.76,285629,126.681858259021,127.095536866641,122.814444299413,123.872691900301,296898.287070412,0.0,1.0
2021-09-17,130.03,133.305,128.205,132.14,525032,125.094486857689,128.245178578515,123.338757883489,127.124398164847,545746.760508045,0.0,1.0
2021-09-20,128.98,129.07,126.13,127.75,206747,124.084341420478,124.170925315096,121.342518090905,122.901028194031,214904.054409553,0.0,1.0
2021-09-21,127.43,130.23,127.07,130.0,146946,122.5931743465,125.286895512396,122.246838768027,125.065625559483,152743.648900667,0.0,1.0
2021-09-22,129.61,130.74,126.44,128.31,131073,124.690428682805,125.777537581899,121.640751505701,123.43977242721,136244.391084869,0.0,1.0
2021-09-23,130.92,133.34,129.745,130.29,179551,125.950705371135,128.278850093089,124.820304524732,125.344618108808,186635.055760372,0.0,1.0
2021-09-24,129.77,130.72,128.86,130.21,117555,124.84435560657,125.758296716428,123.968896227654,125.267654646926,122193.048102827,0.0,1.0
2021-09-27,131.32,131.47,127.71,130.09,299190,126.335522680549,126.479829171579,122.862546463089,125.152209454102,310994.326586573,0.0,1.0
2021-09-28,130.45,132.37,129.04,130.4,376571,125.498545032574,127.34566811776,124.14206401689,125.450442868897,391428.338370374,0.0,1.0
2021-09-29,131.8,133.12,129.8,131.12,163605,126.797303451845,128.067200572911,124.873216904777,126.143114025842,170059.917782,0.0,1.0
2021-09-30,130.83,133.57,130.185,133.07,330813,125.864121476517,128.500120046002,125.243603565087,128.019098409234,343864.989341502,0.0,1.0
2021-10-01,133.59,134.475,128.405,131.09,210778,128.519360911472,129.37076920855,123.531166538196,126.114252727636,219094.094619689,0.0,1.0
2021-10-04,129.86,134.07,128.72,134.07,206247,124.930939501189,128.981141682769,123.834210169359,128.981141682769,214384.327268627,0.0,1.0
2021-10-05,130.56,133.4065,130.06,130.12,121179,125.604369792663,128.342825970779,125.123348155895,125.181070752308,125960.030420249,0.0,1.0
2021-10-06,136.2,136.57,130.21,132.0,281180,131.030293855397,131.386249866605,125.267654646926,126.989712106552,292273.754970462,0.0,1.0
2021-10-07,138.0,138.79,136.36,136.86,368658,132.761971747759,133.521985933852,131.184220779163,131.66524241593,383203.1366381,0.0,1.0
2021-10-08,138.24,138.86,136.46,138.0,216048,132.992862133408,133.589328962999,131.280425106516,132.761971747759,224572.018685035,0.0,1.0
2021-10-11,135.48,139.32,135.48,138.56,155459,130.337622698452,134.031868868825,130.337622698452,133.300715980939,161592.523202053,0.0,1.0
2021-10-12,137.05,137.05,135.46,136.21,78954,131.848030637902,131.848030637902,130.318381832982,131.039914288133,82069.0733691506,0.0,1.0
2021-10-13,135.98,137.23,134.82,137.23,187264,130.81864433522,132.021198427138,129.70267413792,132.021198427138,194652.366636277,0.0,1.0
2021-10-14,139.13,139.43,137.11,137.11,246726,133.849080646853,134.137693628914,131.905753234314,131.905753234314,256460.397143617,0.0,1.0
2021-10-15,142.03,143.95,140.23,141.35,317524,136.639006140103,138.48612922529,134.907328247741,135.9848167141,330051.681390003,0.0,1.0
2021-10-18,141.37,141.675,139.23,140.92,209600,136.004057579571,136.297480777999,133.945284974207,135.57113810648,217869.617475669,0.0,1.0
2021-10-19,144.16,146.815,142.04,142.04,370027,138.688158312732,141.242383203966,136.648626572839,136.648626572839,384626.14954995,0.0,1.0
2021-10-20,145.06,145.18,142.63,144.64,216263,139.553997258913,139.669442451737,137.216232104224,139.149939084028,224795.501355633,0.0,1.0
2021-10-21,145.03,146.43,144.045,145.0,192605,139.525135960707,140.871996543655,138.577523336275,139.496274662501,200204.091955636,0.0,1.0
2021-10-22,146.1,147.11,144.3386,144.97,212439,140.554522263389,141.526185969659,138.859979241385,139.467413364295,220820.62818184,0.0,1.0
2021-10-25,144.05,146.11,144.0,145.72,199741,138.582333552643,140.564142696124,138.534231388966,140.188945819446,207621.637710915,0.0,1.0
2021-10-26,143.51,145.67,143.0209,145.32,237694,138.062830184934,140.140843655769,137.592294819849,139.804128510032,247072.046069952,0.0,1.0
2021-10-27,139.73,143.04,138.89,142.98,225412,134.426306610974,137.610669846373,133.618190261205,137.552947249961,234305.468580275,0.0,1.0
2021-10-28,145.69,147.85,135.11,137.0,425468,140.16008452124,142.238097992074,129.981666687245,131.799928474225,442254.534389971,0.0,1.0
2021-10-29,146.28,146.57,143.49,144.96,264070,140.727690052625,141.00668260195,138.043589319464,139.457792931559,274488.692208016,0.0,1.0
2021-11-01,146.31,148.5,145.54,146.74,166115,140.756551350831,142.863426119871,140.015778030209,141.170229958451,172668.948029441,0.0,1.0
2021-11-02,149.34,149.98,145.59,147.01,170632,143.67154246964,144.287250164702,140.063880193886,141.429981642305,177364.163020556,0.0,1.0
2021-11-03,152.18,152.88,147.49,149.16,215127,146.403745366478,147.077175657952,141.891762413602,143.498374680404,223614.681291453,0.0,1.0
2021-11-04,154.57,155.59,152.01,153.12,307926,148.703028790226,149.684312929231,146.240198009977,147.308066043601,320074.99919281,0.0,1.0
2021-11-05,156.56,159.11,155.7,155.77,343272,150.617494904559,153.070705252072,149.79013768932,149.857480718467,356815.550239066,0.0,1.0
2021-11-08,155.56,158.0,155.165,156.89,180143,149.655451631025,152.002837218449,149.275444537979,150.934969184826,187250.412695227,0.0,1.0
2021-11-09,157.03,158.46,155.46,155.77,155078,151.069655243121,152.445377124275,149.559247303671,149.857480718467,161196.491120667,0.0,1.0
2021-11-10,155.73,157.07,153.55,156.85,187559,149.818998987526,151.108136974062,147.721744651221,150.896487453884,194959.005649423,0.0,1.0
2021-11-11,151.09,156.29,148.365,156.29,343727,145.355118198326,150.357743220705,142.733550277944,150.357743220705,357288.501937306,0.0,1.0
2021-11-12,151.55,153.04,150.4,151.6,127607,145.797658104152,147.231102581718,144.691308339587,145.845760267828,132641.642543978,0.0,1.0
2021-11-15,150.9,152.82,150.28,152.31,188343,145.172329976354,147.01945306154,144.575863146763,146.528810992038,195773.937806394,0.0,1.0
2021-11-16,151.7,153.28,150.45,151.28,154517,145.941964595182,147.461992967366,144.739410503264,145.537906420297,160613.35726855,0.0,1.0
2021-11-17,146.22,152.17,144.62,150.89,392300,140.669967456213,146.394124933743,139.130698218558,145.162709543619,407777.914769586,0.0,1.0
2021-11-18,142.48,146.83,141.93,146.83,433704,137.071925613194,141.256813853069,136.54280181275,141.256813853069,450815.479855285,0.0,1.0
2021-11-19,142.01,143.02,140.89,141.99,266260,136.619765274633,137.591428980902,135.542276808274,136.600524409162,276765.097085266,0.0,1.0
2021-11-22,142.99,144.98,140.05,141.94,178467,137.562567682696,139.47703379703,134.734160458505,136.552422245485,185508.287318848,0.0,1.0
2021-11-23,142.85,144.14,139.66,143.08,186879,137.427881624402,138.668917447261,134.358963581827,137.649151577315,194252.176737765,0.0,1.0
2021-11-24,142.45,144.04,141.71,141.71,93738,137.043064314988,138.572713119908,136.331152292572,136.331152292572,97436.3654720148,0.0,1.0
2021-11-26,135.08,140.73,134.91,138.72,155864,129.952805389039,135.388349884508,129.789258032538,133.454642904704,162013.502186201,0.0,1.0
2021-11-29,132.69,137.4,132.58,136.52,237089,127.653521965291,132.184745783639,127.547697205202,131.338147702928,246443.176229433,0.0,1.0
2021-11-30,131.46,133.41,130.4401,131.48,185502,126.470208738844,128.346193122236,125.489020804166,126.489449604314,192820.848191659,0.0,1.0
2021-12-01,131.17,137.995,131.11,133.84,323781,126.191216189519,132.757161531392,126.133493593107,128.759871729856,336555.546831535,0.0,1.0
2021-12-02,135.17,136.48,130.97,132.16,208179,130.039389283657,131.299665971987,125.998807534812,127.143639030318,216392.552941161,0.0,1.0
2021-12-03,131.86,135.97,128.18,135.97,248971,126.855026048258,130.809023902484,123.314706801651,130.809023902484,258793.972006368,0.0,1.0
2021-12-06,137.98,138.73,133.34,134.13,263400,132.742730882289,133.464263337439,128.278850093089,129.038864279181,273792.257839176,0.0,1.0
2021-12-07,142.44,144.84,140.05,140.27,301129,137.033443882252,139.342347738735,134.734160458505,134.945809978683,313009.82843908,0.0,1.0
2021-12-08,144.41,146.02,143.2,143.2,134950,138.928669131115,140.477558801506,137.764596770139,137.764596770139,140274.3553356,0.0,1.0
2021-12-09,138.0,145.25,137.7,143.27,217996,132.761971747759,139.736785480884,132.473358765699,137.831939799286,226596.875626079,0.0,1.0
2021-12-10,136.93,139.3,135.97,139.3,199756,131.732585445077,134.012628003354,130.809023902484,134.012628003354,207637.229525143,0.0,1.0
2021-12-13,136.68,138.03,135.19,136.37,131615,131.492074626694,132.790833045965,130.058630149127,131.193841211898,136807.775305631,0.0,1.0
2021-12-14,133.85,137.26,133.6,136.24,239638,128.961900817298,132.2473702367,128.72103062526,131.264619853184,248721.103649378,0.2,1.0
2021-12-15,135.0,135.33,132.32,133.67,228995,130.069903700674,130.387852354165,127.487775242024,128.788474279031,237674.697377667,0.0,1.0
2021-12-16,132.21,135.96,130.69,135.83,264804,127.381792357527,130.994845238101,125.917301589934,130.869592738241,274840.981525342,0.0,1.0
2021-12-17,134.42,137.06,131.04,131.7,405198,129.511084855145,132.05467408307,126.254519858788,126.890417165769,420556.396550301,0.0,1.0
2021-12-20,132.92,133.4,128.24,132.75,209729,128.065863702916,128.528334471629,123.556773707959,127.90207197233,217678.449775412,0.0,1.0
2021-12-21,136.06,137.71,133.43,134.39,189740,131.091193314917,132.680936582369,128.557238894674,129.482180432101,196931.79798877,0.0,1.0
2021-12-22,139.88,140.75,135.545,137.14,200778,134.771689849262,135.609918117555,130.595000719318,132.131752544522,208388.176117789,0.0,1.0
2021-12-23,142.02,143.13,140.56,141.13,124632,136.833538693109,137.903002345759,135.426856771606,135.976040809453,129355.981063226,0.0,1.0
2021-12-27,143.4,144.025,142.155,142.95,110544,138.163142153161,138.765317633256,136.96360859681,137.729575807492,114733.997453729,0.0,1.0
2021-12-28,143.32,144.46,142.56,142.95,82447,138.086063691708,139.184431767403,137.353818307912,137.729575807492,85572.024606199,0.0,1.0
2021-12-29,143.92,144.36,142.16,142.95,121720,138.6641521526,139.088083690588,136.968426000651,137.729575807492,126333.606256947,0.0,1.0
2021-12-30,143.32,145.47,143.13,143.56,83429,138.086063691708,140.157547343238,137.903002345759,138.317299076065,86591.2457805691,0.0,1.0
2021-12-31,141.76,143.77,141.49,143.02,111493,136.583033693389,138.519630037377,136.322893885988,137.797019461262,115718.967814705,0.0,1.0
2022-01-03,145.86,145.86,139.66,141.89,162997,140.533304842817,140.533304842817,134.559724080268,136.708286193249,169175.146393885,0.0,1.0
2022-01-04,150.0,150.89,145.99,145.99,341060,144.522115222971,145.379613106628,140.658557342677,140.658557342677,353987.345957891,0.0,1.0
2022-01-05,146.06,151.7091,145.97,150.36,251391,140.726000996448,146.168800203822,140.639287727314,144.868968299506,260919.582735296,0.0,1.0
2022-01-06,145.4,147.35,143.49,146.04,173081,140.090103689467,141.968891187366,138.249855422294,140.706731381085,179641.364644747,0.0,1.0
2022-01-07,142.93,145.48,142.545,144.5,104179,137.710306192129,140.167182150919,137.33936609639,139.222970998129,108127.742082176,0.0,1.0
2022-01-10,133.45,140.53,130.86,140.5,736487,128.576508510037,135.397952348561,126.08109332052,135.369047925516,764402.388032863,0.0,1.0
2022-01-11,136.32,138.23,131.39,133.02,292824,131.341698314636,133.181946581809,126.591738127641,128.162211779731,303923.035808284,0.0,1.0
2022-01-12,136.84,138.82,136.04,137.42,195110,131.842708314076,133.750400235019,131.071923699553,132.401527159605,202505.339441283,0.0,1.0
2022-01-13,136.53,138.75,135.67,138.17,130285,131.544029275949,133.682956581248,130.715435815337,133.12413773572,135223.249188188,0.0,1.0
2022-01-14,135.24,136.46,132.265,134.48,145192,130.301139085031,131.476585622178,127.434783799775,129.568893701235,150695.275711951,0.0,1.0
2022-01-18,132.53,133.46,131.49,133.34,186445,127.690106203336,128.586143317718,126.688086204457,128.47052562554,193511.906166419,0.0,1.0
2022-01-19,130.35,135.035,130.16,132.7,260758,125.589718128762,130.10362552756,125.406656782813,127.853897933922,270641.624222388,0.0,1.0
2022-01-20,127.29,134.32,126.75,131.0,429965,122.641466978213,129.41473677833,122.121187363411,126.215980628062,446262.150955213,0.0,1.0
2022-01-21,124.41,126.59,121.34,124.89,499009,119.866642365932,121.967030440506,116.908756407702,120.329113134646,517923.155805727,0.0,1.0
2022-01-24,125.07,125.68,117.62,121.56,506152,120.502539672913,121.090262941487,113.324607950173,117.120722176696,525336.900050662,0.0,1.0
2022-01-25,123.99,125.22,118.68,122.58,277213,119.461980443308,120.647061788136,114.345897564415,118.103472560212,287720.325265421,0.0,1.0
2022-01-26,121.88,126.2,119.35,126.03,243651,117.429036022505,121.591272940927,114.991429679078,121.427481210341,252886.210138937,0.0,1.0
2022-01-27,130.05,132.81,125.5,130.33,641898,125.300673898316,127.959880818419,120.916836403219,125.570448513399,666228.139904058,0.0,1.0
2022-01-28,135.12,135.18,126.67,129.0,396905,130.185521392853,130.243330238942,122.044108901959,124.289019091755,411949.063353709,0.0,1.0
2022-01-31,137.58,138.04,132.66,133.96,414413,132.555684082509,132.99888523586,127.815358703196,129.067883701795,430120.676715087,0.0,1.0
2022-02-01,139.32,140.0,136.31,137.13,347558,134.232140619096,134.88730754144,131.332063506955,132.12211773684,360731.64248646,0.0,1.0
2022-02-02,139.03,139.12,134.115,138.74,229568,133.952731196331,134.039444465465,129.217223220859,133.673321773567,238269.416046623,0.0,1.0
2022-02-03,137.66,139.1725,136.44,136.72,214980,132.632762543962,134.090027205793,131.457316006815,131.727090621898,223128.480719014,0.0,1.0
2022-02-04,139.03,140.68,135.86,136.92,171457,133.952731196331,135.542474463784,130.898497161286,131.919786775528,177955.809464323,0.0,1.0
2022-02-07,136.1,139.45,134.39,137.61,319915,131.129732545643,134.357393118956,129.482180432101,132.584588505554,332040.877798974,0.0,1.0
2022-02-08,138.9,139.3,134.73,135.45,210695,133.827478696471,134.212871003733,129.809763893273,130.503470046343,218681.064494804,0.0,1.0
2022-02-09,141.7,143.02,140.25,140.99,190856,136.5252248473,137.797019461262,135.128177733478,135.841153501912,198090.098223595,0.0,1.0
2022-02-10,140.81,143.715,138.97,138.97,210437,135.667726963644,138.466638595129,133.894922350242,133.894922350242,218413.285408258,0.0,1.0
2022-02-11,140.03,143.01,138.81,142.0,204582,134.916211964485,137.787384653581,133.740765427338,136.814269077746,212336.360789177,0.0,1.0
2022-02-14,139.14,142.73,138.28,139.68,232779,134.058714080828,137.517610038498,133.230120620216,134.578993695631,241602.123980331,0.0,1.0
2022-02-15,142.95,144.18,141.05,141.05,199908,137.729575807492,138.91465715232,135.898962348001,135.898962348001,207485.200128276,0.0,1.0
2022-02-16,144.1,144.91,139.96,141.77,221004,138.837578690868,139.617998113072,134.848768310714,136.592668501071,229380.811018816,0.0,1.0
2022-02-17,139.37,143.12,138.74,142.42,184520,134.280314657503,137.893367538078,133.673321773567,137.218931000371,191513.942051692,0.0,1.0
2022-02-18,139.4,140.845,138.25,138.84,264857,134.309219080548,135.701448790529,133.201216197172,133.769669850382,274895.990407462,0.0,1.0
2022-02-22,141.93,143.0,139.54,139.54,168530,136.746825423975,137.777749845899,134.444106388089,134.444106388089,174917.866106502,0.0,1.0
2022-02-23,141.9,143.8,141.26,143.72,173696,136.717921000931,138.548534460422,136.101293309313,138.47145599897,180279.675258024,0.0,1.0
2022-02-24,148.23,148.7,138.84,138.84,540863,142.81675426334,143.269590224372,133.769669850382,133.769669850382,561363.566225364,0.0,1.0
2022-02-25,148.3,150.54,145.48,148.36,290040,142.884197917111,145.042394837774,140.167182150919,142.9420067632,301033.512641841,0.0,1.0
2022-02-28,146.16,148.05,144.19,147.82,298391,140.822349073263,142.643327725073,138.924291960002,142.421727148397,309701.044237732,0.0,1.0
2022-03-01,144.55,147.58,142.965,145.35,219892,139.271145036537,142.190491764041,137.744028019014,140.041929651059,228226.662397737,0.0,1.0
2022-03-02,143.63,146.495,142.88,144.92,300698,138.384742729836,141.145115130595,137.662132153721,139.627632920753,312095.487465095,0.0,1.0
2022-03-03,143.69,145.42,142.21,145.42,185331,138.442551575925,140.10937330483,137.016600039058,140.10937330483,192355.681738467,0.0,1.0
2022-03-04,142.81,143.77,141.71,141.77,189268,137.59468849995,138.519630037377,136.534859654982,136.592668501071,196441.907566874,0.0,1.0
2022-03-07,140.27,142.21,138.77,142.21,266370,135.147447348841,137.016600039058,133.702226196612,137.016600039058,276466.338306466,0.0,1.0
2022-03-08,135.42,140.6,135.27,140.0,253256,130.474565623299,135.465396002332,130.330043508076,134.88730754144,262855.272643849,0.0,1.0
2022-03-09,136.18,139.37,135.98,138.03,160526,131.206811007095,134.280314657503,131.014114853464,132.989250428178,166610.48700298,0.0,1.0
2022-03-10,137.44,138.03,133.79,134.07,175056,132.420796774968,132.989250428178,128.904091971209,129.173866586292,181691.223931286,0.0,1.0
2022-03-11,138.09,139.84,137.21,137.51,229544,133.047059274267,134.733150618535,132.199196198293,132.488240428739,238244.506364153,0.0,1.0
2022-03-14,136.04,140.0,134.44,138.44,371380,131.264619853184,135.085612903894,129.72078427714,133.580373217251,384890.728792786,0.2,1.0
2022-03-15,138.42,139.415,135.73,137.35,209915,133.56107527255,134.521148021403,130.965501710325,132.528635231071,217551.664964559,0.0,1.0
2022-03-16,141.8,142.03,138.62,139.43,351784,136.822427926944,137.044354291001,133.754054719556,134.535621479928,364581.830302229,0.0,1.0
2022-03-17,145.23,145.36,140.55,140.84,277539,140.13202544309,140.257462083643,135.61630638316,135.896126581318,287635.812317359,0.0,1.0
2022-03-18,145.21,146.76,142.65,146.76,451671,140.112727498389,141.608318212682,137.642590576718,141.608318212682,468102.699026783,0.0,1.0
2022-03-21,143.1,145.03,142.12,144.88,200894,138.07679433248,139.939045996084,137.131195042153,139.79431141083,208202.482821095,0.0,1.0
2022-03-22,142.96,145.52,141.76,143.32,244528,137.941708719577,140.411845641248,136.783832037543,138.289071724187,253423.878857887,0.0,1.0
2022-03-23,138.89,141.67,138.395,141.67,192143,134.014576973013,136.696991286391,133.536952841675,136.696991286391,199133.123222663,0.0,1.0
2022-03-24,142.78,143.83,139.1584,139.37,196923,137.768027217272,138.781169314051,134.273555390895,134.477727645827,204087.018649527,0.0,1.0
2022-03-25,144.67,144.75,142.91,144.03,156103,139.591682991474,139.668874770276,137.893463857825,138.974148761056,161781.995359848,0.0,1.0
2022-03-28,147.75,147.87,144.14,144.4,294322,142.56356647536,142.679354143563,139.080287456909,139.331160738017,305029.3744406,0.0,1.0
2022-03-29,149.9,150.98,148.6,149.6,178726,144.63809553067,145.6801845445,143.383729125133,144.348626360161,185228.015494155,0.0,1.0
2022-03-30,149.45,150.68,148.4,148.98,129898,144.203891774907,145.390715373991,143.190749678128,143.750390074444,134623.66279478,0.0,1.0
2022-03-31,148.55,151.49,148.26,149.39,187431,143.335484263382,146.172282134364,143.055664065224,144.145997940805,194249.701621952,0.0,1.0
2022-04-01,149.8,152.15,148.1,149.49,324618,144.541605807167,146.809114309482,142.90128050762,144.242487664308,336427.536752804,0.0,1.0
2022-04-04,146.31,150.11,144.427,150.11,260300,141.17411445692,144.840723950025,139.357212963362,144.840723950025,269769.661006952,0.0,1.0
2022-04-05,145.03,148.39,144.94,147.08,110514,139.939045996084,143.181100705778,139.852205244932,141.917085327891,114534.476821062,0.0,1.0
2022-04-06,145.22,145.78,141.85,143.38,204179,140.122376470739,140.662718922355,136.870672788696,138.346965558288,211606.99045232,0.0,1.0
2022-04-07,147.93,147.97,143.855,144.76,248887,142.737247977665,142.775843867066,138.805291744926,139.678523742627,257941.458390462,0.0,1.0
2022-04-08,145.33,147.53,144.99,146.35,175859,140.228515166593,142.351289083654,139.900450106683,141.212710346321,182256.714617832,0.0,1.0
2022-04-11,143.23,145.3532,143.06,144.83,177358,138.202230973034,140.250900782445,138.038198443079,139.746066549079,183810.247932659,0.0,1.0
2022-04-12,145.82,146.88,143.57,143.79,185251,140.701314811756,141.724105880886,138.530296032944,138.74257342465,191990.393665767,0.0,1.0
2022-04-13,147.02,148.42,145.73,146.08,157550,141.85919149379,143.210047622828,140.614474060604,140.952188092863,163281.63692526,0.0,1.0
2022-04-14,144.13,147.9,143.85,147.11,267933,139.070638484559,142.708301060614,138.800467258751,141.946032244942,277680.347992993,0.0,1.0
2022-04-18,142.73,144.96,141.71,143.22,193091,137.71978235552,139.871503189632,136.735587175792,138.192582000684,200115.611269664,0.0,1.0
2022-04-19,149.77,151.71,142.13,142.13,306277,144.512658890116,146.38455952607,137.140844014504,137.140844014504,317419.294906748,0.0,1.0
2022-04-20,154.18,155.0,150.65,150.65,458785,148.767855696589,149.559071429312,145.36176845694,145.36176845694,475475.504898481,0.0,1.0
2022-04-21,150.75,155.51,150.38,155.35,273321,145.458258180443,150.051169019176,145.101246203483,149.896785461571,283264.362336079,0.0,1.0
2022-04-22,140.86,150.21,140.11,148.92,507521,135.915424526018,144.937213673528,135.191751599747,143.692496240342,525984.510656588,0.0,1.0
2022-04-25,144.74,145.625,140.28,140.28,327823,139.659225797926,140.513159850926,135.355784129702,135.355784129702,339749.134000316,0.0,1.0
2022-04-26,139.67,143.125,139.04,142.32,179716,134.767196816335,138.100916763356,134.159311558268,137.324174489159,186254.031492607,0.0,1.0
2022-04-27,139.0,140.795,137.96,138.57,185728,134.120715668866,135.852706205741,133.117222544438,133.705809857804,192484.746828657,0.0,1.0
2022-04-28,136.4,140.63,135.5,140.63,348631,131.611982857794,135.693498161962,130.743575346269,135.693498161962,361314.12480413,0.0,1.0
2022-04-29,132.96,135.94,132.04,135.1,268777,128.292736369298,131.168130129681,127.405030913073,130.357616452258,278555.052541168,0.0,1.0
2022-05-02,134.04,134.5,131.27,132.93,262160,129.334825383128,129.778678111241,126.662060042101,128.263789452248,271697.327428287,0.0,1.0
2022-05-03,134.37,136.52,133.08,133.81,225750,129.653241470688,131.727770525997,128.408524037502,129.112899019072,233962.739040797,0.0,1.0
2022-05-04,139.43,140.21,133.17,134.94,253384,134.535621479928,135.28824132325,128.495364788654,130.203232894653,262602.058334944,0.0,1.0
2022-05-05,122.95,138.59,122.09,137.43,692048,118.63411504667,133.725107802505,117.804303424546,132.605827009873,717224.565349749,0.0,1.0
2022-05-06,116.97,123.37,116.01,121.6,425496,112.864029581204,119.039371885382,111.937728235577,117.331503779382,440975.457855605,0.0,1.0
2022-05-09,108.59,114.71,108.07,114.71,435302,104.778190751671,110.683361830041,104.276444189456,110.683361830041,451138.198139255,0.0,1.0
2022-05-10,109.31,111.99,107.08,110.35,404219,105.472916760891,108.058841350765,103.321195926779,106.476409885319,418924.404927272,0.0,1.0
2022-05-11,111.75,113.08,107.14,109.51,680403,107.827266014358,109.110579336945,103.37908976088,105.665896207896,705155.922620493,0.0,1.0
2022-05-12,113.72,113.97,110.69,110.87,339195,109.728113567363,109.96933787612,106.804474945229,106.978156447534,351534.845045154,0.0,1.0
2022-05-13,115.82,117.58,114.34,115.27,432905,111.754397760922,113.452616894571,110.326349853081,111.223704281656,448653.995767247,0.0,1.0
2022-05-16,115.23,118.02,114.47,114.47,326517,111.185108392255,113.877171677983,110.451786493634,110.451786493634,338395.621986198,0.0,1.0
2022-05-17,117.62,118.715,114.11,117.13,230345,113.491212783972,114.547775256327,110.104423489024,113.018413138808,238724.904205326,0.0,1.0
2022-05-18,112.64,117.19,111.91,115.16,271738,108.686024553533,113.07630697291,107.981649571963,111.117565585803,281623.773118354,0.0,1.0
2022-05-19,111.71,112.92,111.16,111.61,201021,107.788670124957,108.956195779341,107.257976645692,107.692180401455,208334.103055239,0.0,1.0
2022-05-20,112.45,112.99,109.92,112.99,209197,108.502694078878,109.023738585793,106.061504074258,109.023738585793,216807.544270732,0.0,1.0
2022-05-23,112.32,114.805,110.84,114.09,254255,108.377257438324,110.775027067368,106.949209530483,110.085125544324,263504.745137622,0.0,1.0
2022-05-24,109.85,111.12,108.1962,111.12,197000,105.993961267806,107.219380756291,104.398214220517,107.219380756291,204166.819893851,0.0,1.0
2022-05-25,112.01,112.7,108.17,109.37,201987,108.078139295466,108.743918387635,104.372933912959,105.530810594992,209335.245938576,0.0,1.0
2022-05-26,115.6,116.08,112.24,113.21,227645,111.542120369216,112.005271042029,108.300065659522,109.236015977499,235926.678755004,0.0,1.0
2022-05-27,115.99,117.13,115.35,115.49,200727,111.918430290876,113.018413138808,111.300896060459,111.435981673362,208029.407395093,0.0,1.0
2022-05-31,116.29,117.34,113.49,114.63,260736,112.207899461385,113.221041558164,109.506187203307,110.606170051239,270221.522598189,0.0,1.0
2022-06-01,111.79,116.35,108.39,112.22,957277,107.86586190376,112.265793295486,104.585211304665,108.280767714822,992102.54237323,0.0,1.0
2022-06-02,115.65,116.41,112.29,112.92,2713560,111.590365230967,112.323687129588,108.348310521273,108.956195779341,2812278.76036122,0.0,1.0
2022-06-03,111.06,115.48,110.57,115.03,546791,107.161486922189,111.426332701012,106.688687277026,110.99212894525,566683.145261825,0.0,1.0
2022-06-06,110.85,112.24,108.61,112.07,454471,106.958858502833,108.300065659522,104.797488696371,108.136033129567,471004.562456747,0.0,1.0
2022-06-07,110.82,111.23,109.61,110.5,298406,106.929911585783,107.325519452144,105.762385931399,106.621144470574,309261.94952916,0.0,1.0
2022-06-08,108.62,111.25,108.0,110.37,806555,104.807137668721,107.344817396845,104.208901383004,106.49570783002,835897.306697901,0.0,1.0
2022-06-09,103.23,108.62,103.06,108.26,348720,99.6063415719215,104.807137668721,99.4423090419667,104.459774664111,361406.362606011,0.0,1.0
2022-06-10,102.73,104.915,99.73,101.56,747307,99.1238929544076,101.232193412943,96.2292012493241,97.994963189425,774493.876519872,0.0,1.0
2022-06-13,96.49,101.33,95.7,99.79,439582,93.102934207834,97.7730368253686,92.340665392162,96.2870950834258,455573.903667915,0.0,1.0
2022-06-14,93.36,96.94,92.375,96.89,298240,90.2757853092025,93.7375174365262,89.3233254920478,93.6891692224575,308429.179592655,0.2,1.0
2022-06-15,94.3,96.07,92.47,93.25,336711,91.1847317336953,92.8962585117297,89.4151870987784,90.1694192382512,348214.516797956,0.0,1.0
2022-06-16,88.23,92.08,87.62,92.08,554226,85.3152585457469,89.038071029042,84.725410334108,89.038071029042,573160.778195142,0.0,1.0
2022-06-17,88.93,91.71,88.35,88.97,553505,85.9921335427097,88.6802942449332,85.431294259512,86.0308121139647,572415.145689487,0.0,1.0
2022-06-21,89.41,91.35,88.58,90.72,644363,86.4562763977699,88.332187103638,85.6536960442283,87.7229996063716,666377.251374269,0.0,1.0
2022-06-22,89.67,91.88,87.24,88.55,692847,86.7076871109275,88.844678172767,84.3579639071853,85.6246871157871,716517.676345334,0.0,1.0
2022-06-23,91.24,91.63,88.945,89.85,1098442,88.2258210326867,88.6029371024231,86.0066380069303,86.881740681575,1135969.57111761,0.0,1.0
2022-06-24,94.07,94.14,90.81,92.47,977797,90.962329948979,91.0300174486753,87.8100263916953,89.4151870987784,1011202.81155499,0.0,1.0
2022-06-27,97.37,97.75,93.99,95.01,741194,94.1533120775176,94.5207585044403,90.8849728064689,91.8712763734718,766516.420798681,0.0,1.0
2022-06-28,97.49,99.69,96.84,98.08,1343387,94.2693477912827,96.3966692103084,93.6408210083887,94.8398567172941,1389282.96098926,0.0,1.0
2022-06-29,100.0,100.91,96.93,97.91,1147565,96.6964281375348,97.5763656335863,93.7278477937125,94.6754727894603,1186770.82711657,0.0,1.0
2022-06-30,95.76,99.73,94.47,99.5,1150426,92.5964995845033,96.4353477815635,91.3491156615291,96.2129459968471,1189729.57135884,0.0,1.0
2022-07-01,96.89,98.57,93.8801,95.29,613242,93.6891692224575,95.313669215168,90.7787034319458,92.1420263722569,634193.022236316,0.0,1.0
2022-07-05,96.98,97.37,93.01,94.89,833860,93.7761960077812,94.1533120775176,89.9373478107211,91.7552406597068,862348.295651595,0.0,1.0
2022-07-06,93.96,97.6665,93.59,96.97,460865,90.8559638780277,94.4400169869454,90.4981870939188,93.7665263649675,476610.159110009,0.0,1.0
2022-07-07,96.71,96.8,94.01,94.39,297495,93.5151156518099,93.6021424371337,90.9043120920965,91.2717585190191,307658.727142291,0.0,1.0
2022-07-08,95.4,97.905,95.18,96.6,455435,92.2483924432082,94.6706379680534,92.0356603013056,93.4087495808586,470994.646619437,0.0,1.0
2022-07-11,92.66,95.42,92.0,94.59,303627,89.5989103122397,92.2677317288357,88.960713886532,91.4651513752942,314000.223015622,0.0,1.0
2022-07-12,92.69,93.9,91.72,92.42,460485,89.627919240681,90.7979460211452,88.6899638877469,89.3668388847097,476217.176652105,0.0,1.0
2022-07-13,94.65,95.0,90.65,91.26,407497,91.5231692321767,91.8616067306581,87.6553121066753,88.2451603183142,421418.875390518,0.0,1.0
2022-07-14,93.7,94.93,92.33,92.94,252643,90.6045531648701,91.7939192309618,89.2798120993859,89.8696603110248,261274.387137296,0.0,1.0
2022-07-15,96.08,96.55,93.48,95.8,291454,92.9059281545434,93.3604013667898,90.3918210229675,92.6351781557583,301411.340225985,0.0,1.0
2022-07-18,95.49,97.79,94.97,96.47,258044,92.335419228532,94.5594370756953,91.8325978022168,93.2830442242798,266859.908861344,0.0,1.0
2022-07-19,98.47,98.895,95.91,96.5,348167,95.2169727870305,95.627932606615,92.7415442267096,93.3120531527211,360061.903739391,0.0,1.0
2022-07-20,99.94,100.27,97.61,98.3,241363,96.6384102806523,96.9575084935061,94.3853835050477,95.0525888591967,249609.013123733,0.0,1.0
2022-07-21,102.15,102.25,99.2,100.02,232608,98.7754013424918,98.8720977706293,95.9228567124345,96.7157674231623,240554.904126503,0.0,1.0
2022-07-22,102.06,102.8645,100.67,102.5,244750,98.688374557168,99.4662973215345,97.3442942060563,99.1138388409732,253111.72782089,0.0,1.0
2022-07-25,102.57,103.37,101.58,102.78,458846,99.1815263406694,99.9550977657697,98.2242317021078,99.3845888397583,474522.181261305,0.0,1.0
2022-07-26,102.15,102.45,100.34,102.45,511517,98.7754013424918,99.0654906269044,97.0251959932024,99.0654906269044,528992.65241985,0.0,1.0
2022-07-27,103.92,104.66,102.16,103.31,387300,100.486928120526,101.202481688744,98.7850709853055,99.8970799088872,400531.857752936,0.0,1.0
2022-07-28,99.62,102.7,98.65,99.14,663827,96.3289817106122,99.3072316972482,95.3910263576781,95.864838855552,686506.226533843,0.0,1.0
2022-07-29,97.63,101.21,97.0,99.23,410359,94.4047227906752,97.866454917999,93.7955352934087,95.9518656408758,424378.653797151,0.0,1.0
2022-08-01,97.57,99.01,95.52,96.16,363592,94.3467049337927,95.7391334989732,92.3644281569732,92.9832852970534,376013.889037194,0.0,1.0
2022-08-02,98.46,100.14,96.18,98.02,546018,95.2073031442168,96.8318031369273,93.002624582681,94.7818388604116,564672.357104421,0.0,1.0
2022-08-03,100.07,100.6,98.44,99.03,325957,96.7641156372311,97.27660670636,95.1879638585892,95.7584727846007,337093.113239281,0.0,1.0
2022-08-04,96.53,100.94,96.15,100.55,366258,93.3410620811623,97.6053745620276,92.9736156542397,97.2282584922912,378770.971228698,0.0,1.0
2022-08-05,97.01,98.6,95.6,95.64,351866,93.8052049362225,95.3426781436093,92.4417852994833,92.4804638707383,363887.277717775,0.0,1.0
2022-08-08,100.51,101.02,97.2,97.2,274864,97.1895799210362,97.6827317045376,93.9889281496838,93.9889281496838,284254.553445398,0.0,1.0
2022-08-09,97.4,100.99,96.84,99.98,290228,94.1823210059589,97.6537227760964,93.6408210083887,96.6770888519073,300143.454717064,0.0,1.0
2022-08-10,100.85,100.85,98.17,99.49,325791,97.5183477767038,97.5183477767038,94.9268835026179,96.2032763540333,336921.441955039,0.0,1.0
2022-08-11,100.54,103.85,99.99,102.14,226573,97.2185888494775,100.41924062083,96.686758494721,98.765731699678,234313.722196374,0.0,1.0
2022-08-12,103.15,103.16,100.4,101.44,261178,99.7423656238671,99.7520352666809,97.0832138500849,98.0888567027153,270100.979974687,0.0,1.0
2022-08-15,103.21,104.06,102.01,102.64,239056,99.8003834807496,100.622303119919,98.6400263430992,99.2492138403657,247223.195938512,0.0,1.0
2022-08-16,103.04,103.57,100.9006,102.2,209693,99.6359995529158,100.148490622045,97.5672761693414,98.8237495565606,216857.027750546,0.0,1.0
2022-08-17,101.25,102.695,101.13,102.43,264812,97.905133489254,99.3023968758413,97.7890977754889,99.0461513412769,273859.133269482,0.0,1.0
2022-08-18,100.28,101.44,99.34,101.44,177764,96.9671781363199,98.0888567027153,96.0582317118271,98.0888567027153,183837.193807366,0.0,1.0
2022-08-19,98.26,100.115,96.66,100.02,251026,95.0139102879417,96.807629029893,93.4667674377411,96.7157674231623,259602.143362479,0.0,1.0
2022-08-22,94.93,97.35,94.57,97.09,330899,91.7939192309618,94.1339727918901,91.4458120896666,93.8825620787325,342203.953520755,0.0,1.0
2022-08-23,92.92,94.66,92.87,94.37,282858,89.8503210253973,91.5328388749904,89.8019728113286,91.2524192333916,292521.663362457,0.0,1.0
2022-08-24,95.46,95.87,92.08,92.17,266216,92.3064103000907,92.7028656554546,89.038071029042,89.1250978143658,275311.100035,0.0,1.0
2022-08-25,96.37,97.04,95.78,96.45,222104,93.1863477961423,93.8342138646638,92.6158388701308,93.2637049386523,229692.041658554,0.0,1.0
2022-08-26,91.9,96.59,91.86,96.16,217278,88.8640174583945,93.3990799380448,88.8253388871395,92.9832852970534,224701.164443176,0.0,1.0
2022-08-29,90.86,91.69,90.09,91.53,241382,87.8583746057641,88.6609549593056,87.1138121091051,88.5062406742856,249628.662246628,0.0,1.0
2022-08-30,89.22,91.21,89.13,91.17,517059,86.2725531843085,88.1968121042455,86.1855263989847,88.1581335329905,534723.991319068,0.0,1.0
2022-08-31,88.57,90.58,88.36,89.9,330732,85.6440264014145,87.587624606979,85.4409639023257,86.9300888956438,342031.24807215,0.0,1.0
2022-09-01,87.65,88.29,86.01,87.88,586276,84.7544192625492,85.3732764026295,83.1685978410937,84.9768210472656,606305.746026233,0.0,1.0
2022-09-02,87.96,90.26,87.2,88.81,345295,85.0541781897756,87.2781960369389,84.3192853359303,85.8760978289447,357091.783689129,0.0,1.0
2022-09-06,86.17,87.96,85.69,87.96,216602,83.3233121261137,85.0541781897756,82.8591692710536,85.0541781897756,224002.069333853,0.0,1.0
2022-09-07,90.48,90.63,86.035,86.05,391904,87.4909281788415,87.6359728210478,83.1927719481281,83.2072764123487,405293.150479748,0.0,1.0
2022-09-08,93.37,93.42,89.52,89.52,302586,90.2854549520162,90.333803166085,86.5626424687211,86.5626424687211,312923.657913839,0.0,1.0
2022-09-09,98.01,98.02,93.8787,94.07,289445,94.7721692175978,94.7818388604116,90.7773496819519,90.962329948979,299333.70402091,0.0,1.0
2022-09-12,99.25,99.98,97.8,98.91,420002,95.9712049265033,96.6770888519073,94.569106718509,95.6424370708357,434351.10074864,0.0,1.0
2022-09-13,94.45,98.73,94.43,96.5,569683,91.3297763759016,95.4683835001881,91.3104370902741,93.3120531527211,589145.856752557,0.0,1.0
2022-09-14,93.48,94.915,92.64,94.12,364938,90.5852138792426,91.9757763730029,89.7712260780171,91.2053950611287,376600.140123059,0.2,1.0
2022-09-15,92.59,96.225,92.37,93.03,399010,89.7227744231822,93.2452097296761,89.5095871419089,90.1491489857289,411760.961890791,0.0,1.0
2022-09-16,91.49,92.6,89.49,91.46,657172,88.6568380168154,89.7324647541492,86.7187718234213,88.6277670239145,678172.915084071,0.0,1.0
2022-09-19,89.3,90.7,86.89,89.65,463504,86.5346555350488,87.8913018704247,84.1992857720089,86.8738171188928,478315.964211998,0.0,1.0
2022-09-20,88.43,89.31,86.96,88.55,191538,85.6915967409224,86.5443458660158,84.2671180887777,85.807880712526,197658.883533341,0.0,1.0
2022-09-21,86.47,90.085,86.29,88.85,171174,83.7922918713961,87.295346515956,83.6178659139906,86.0985906415351,176644.121427268,0.0,1.0
2022-09-22,83.25,86.4,83.06,86.34,333018,80.6720053000315,83.7244595546273,80.4878890116591,83.6663175688255,343660.088736993,0.0,1.0
2022-09-23,82.1,82.52,80.115,81.96,330689,79.5576172388299,79.9646111394427,77.6340865418862,79.4219526052923,341256.662055347,0.0,1.0
2022-09-26,79.91,83.06,79.83,81.84,290531,77.4354347570633,80.4878890116591,77.3579121093275,79.3056686336886,299815.353046524,0.0,1.0
2022-09-27,77.78,81.37,77.09,80.95,522166,75.3713942610985,78.850223078241,74.7027614243775,78.4432291776283,538852.596242367,0.0,1.0
2022-09-28,80.82,81.06,77.24,78.55,411310,78.3172548750576,78.5498228182649,74.8481163888821,76.1175497455553,424454.026804595,0.0,1.0
2022-09-29,81.99,82.23,78.875,79.78,342004,79.4510235981932,79.6835915414005,76.4324855019818,77.3094604544927,352933.249819549,0.0,1.0
2022-09-30,80.17,83.66,80.02,82.15,393144,77.6873833622045,81.0693088696773,77.5420283977,79.6060688936647,405707.505079054,0.0,1.0
2022-10-03,81.71,83.09,79.85,81.19,216202,79.179694331118,80.51696000456,77.3772927712615,78.6757971208355,223111.05857676,0.0,1.0
2022-10-04,85.23,85.46,82.79,83.32,586356,82.5906908314917,82.8135684437321,80.2262500755509,80.7398376168003,605093.883788469,0.0,1.0
2022-10-05,84.37,85.07,81.6775,83.61,285384,81.7573223683323,82.4356455360202,79.1482007554754,81.0208572148425,294503.87295617,0.0,1.0
2022-10-06,81.82,84.405,81.68,83.54,252911,79.2862879717547,81.7912385267166,79.1506233382171,80.9530248980737,260993.149627232,0.0,1.0
2022-10-07,79.93,81.52,79.04,80.66,406374,77.4548154189972,78.9955780427456,76.5923759629368,78.1622095795861,419360.289535121,0.0,1.0
2022-10-10,76.26,79.89,75.41,79.89,411608,73.898463954119,77.4160540951293,73.0747858219264,77.4160540951293,424761.549840718,0.0,1.0
2022-10-11,77.32,78.14,74.29,75.99,347506,74.9256390366179,75.7202461759095,71.9894687536257,73.6368250180108,358611.074466357,0.0,1.0
2022-10-12,75.34,76.72,73.2,76.35,567471,73.0069535051577,74.3442191785996,70.9332226782259,73.9856769328217,585605.385341543,0.0,1.0
2022-10-13,77.86,78.66,73.02,73.59,275173,75.4489169088343,76.2241433861919,70.7587967208204,71.3111455859378,283966.565164719,0.0,1.0
2022-10-14,76.07,78.98,75.95,78.22,364610,73.7143476657465,76.534233977135,73.5980636941429,75.7977688236452,376261.658392024,0.0,1.0
2022-10-17,78.59,80.01,77.72,77.72,316225,76.1563110694232,77.532338066733,75.3132522752967,75.3132522752967,326330.443281911,0.0,1.0
2022-10-18,80.66,83.035,80.15,81.02,406877,78.1622095795861,80.4636631842416,77.6680027002706,78.511061494397,419879.36365314,0.0,1.0
2022-10-19,78.68,81.02,77.95,79.79,295367,76.2435240481259,78.511061494397,75.536129887537,77.3191507854596,304805.894666292,0.0,1.0
2022-10-20,76.86,80.21,76.65,78.68,194069,74.4798838121372,77.7261446860724,74.2763868618308,76.2435240481259,200270.765427393,0.0,1.0
2022-10-21,77.17,77.51,74.09,76.57,311758,74.7802840721133,75.1097553249903,71.7956621342863,74.1988642140951,321720.693609557,0.0,1.0
2022-10-24,77.69,78.63,76.31,78.04,277074,75.2841812823958,76.195072393291,73.9469156089538,75.6233428662398,285928.314465625,0.0,1.0
2022-10-25,80.5,80.54,77.91,77.91,227096,78.0071642841146,78.0459256079825,75.4973685636691,75.4973685636691,234353.192655701,0.0,1.0
2022-10-26,83.39,85.64,81.27,81.5,716133,80.8076699335691,82.9879944011375,78.7533197685713,78.9761973808116,739018.10210706,0.0,1.0
2022-10-27,77.88,80.2,76.0,77.0,1181013,75.4682975707682,77.7164543551054,73.6465153489777,74.6155484456748,1218754.03845901,0.0,1.0
2022-10-28,80.11,81.58,78.08,78.08,592418,77.6292413764027,79.0537200285474,75.6621041901076,75.6621041901076,611349.604073629,0.0,1.0
2022-10-31,79.73,80.15,77.42,79.68,470234,77.2610087996578,77.6680027002706,75.0225423462876,77.212557144823,485261.031437193,0.0,1.0
2022-11-01,79.06,80.87,78.78,80.87,372946,76.6117566248708,78.3657065298925,76.3404273577956,78.3657065298925,384864.047751493,0.0,1.0
2022-11-02,75.36,79.61,75.28,78.76,436976,73.0263341670916,77.1447248280542,72.9488115193558,76.3210466958617,450940.222258065,0.0,1.0
2022-11-03,72.84,74.46,71.09,73.3,407809,70.584370763415,72.1542043800642,68.8885628441951,71.0301259878956,420841.147108398,0.0,1.0
2022-11-04,75.9,76.03,72.54,74.14,351058,73.549612039308,73.6755863418786,70.2936608344059,71.8441137891212,362276.583943905,0.0,1.0
2022-11-07,75.4,76.82,74.115,76.82,403572,73.0650954909595,74.4411224882693,71.8198879617037,74.4411224882693,416468.747430366,0.0,1.0
2022-11-08,76.85,77.71,73.66,75.81,364087,74.4701934811702,75.3035619443297,71.3789779027066,73.4623990606053,375721.945144063,0.0,1.0
2022-11-09,73.84,76.61,73.64,76.09,268770,71.553403860112,74.2376255379629,71.3595972407726,73.7337283276805,277358.947714062,0.0,1.0
2022-11-10,81.15,81.65,77.43,77.73,457317,78.6370357969677,79.1215523453162,75.0322326772545,75.3229426062637,471931.249364705,0.0,1.0
2022-11-11,89.0,89.01,81.885,82.13,649486,86.2439456060397,86.2536359370067,79.34927512304,79.5866882317308,670241.297447689,0.0,1.0
2022-11-14,89.09,90.26,87.54,88.05,461599,86.3311585847424,87.464927307878,84.829157284862,85.3233641641775,476350.087085104,0.0,1.0
2022-11-15,90.09,91.9833,88.61,91.05,596077,87.3001916814395,89.1348620434161,85.8660226983278,88.2304634542687,615125.532896362,0.0,1.0
2022-11-16,87.05,89.93,86.85,89.65,434892,84.3543310674804,87.145146385968,84.160524448141,86.8738171188928,448789.624918198,0.0,1.0
2022-11-17,83.6,86.36,83.26,85.23,416888,81.0111668838755,83.6856982307594,80.6816956309985,82.5906908314917,430210.28014518,0.0,1.0
2022-11-18,84.04,85.4,82.595,85.24,403762,81.4375414464222,82.7554264579302,80.0372886216949,82.6003811624587,416664.819164807,0.0,1.0
2022-11-21,82.17,84.07,81.97,82.99,321194,79.6254495555987,81.4666124393231,79.4316429362593,80.4200566948903,331458.235115789,0.0,1.0
2022-11-22,82.05,83.04,81.24,82.15,446568,79.509165583995,80.4685083497251,78.7242487756704,79.6060688936647,460838.748977838,0.0,1.0
2022-11-23,83.15,84.81,82.28,82.66,307798,80.5751019903618,82.183696930879,79.7320431962354,80.1002757729802,317634.145881211,0.0,1.0
2022-11-25,83.11,83.705,82.1,83.18,108202,80.5363406664939,81.1129153590287,79.5576172388299,80.6041729832627,111659.756894583,0.0,1.0
2022-11-28,80.98,83.73,79.79,82.21,385916,78.4723001705292,81.1371411864461,77.3191507854596,79.6642108794666,398248.523518324,0.0,1.0
2022-11-29,79.75,81.48,79.72,80.98,365289,77.2803894615918,78.9568167188777,77.2513184686908,78.4723001705292,376962.356853526,0.0,1.0
2022-11-30,82.85,82.96,78.2,79.65,483818,80.2843920613527,80.3909857019894,75.7783881617113,77.1834861519221,499279.128493218,0.0,1.0
2022-12-01,87.46,88.02,83.37,83.37,537362,84.7516346371262,85.2942931712766,80.7882892716352,80.7882892716352,554534.207171648,0.0,1.0
2022-12-02,90.28,90.41,85.995,86.02,578024,87.484307969812,87.6102822723826,83.332001150465,83.3562269778824,596495.622254988,0.0,1.0
2022-12-05,89.03,91.1,88.56,89.1,598826,86.2730165989406,88.2789151091036,85.817571043493,86.3408489157094,617962.381306772,0.0,1.0
2022-12-06,85.82,88.67,84.51,88.67,470386,83.162420358543,85.9241646841297,81.8929870018698,85.9241646841297,485417.888824746,0.0,1.0
2022-12-07,87.0,87.19,85.675,86.21,300083,84.3058794126456,84.489995701018,83.0219105595219,83.5403432662549,309672.601506414,0.0,1.0
2022-12-08,89.88,89.88,86.32,87.49,325503,87.0966947311331,87.0966947311331,83.6469369068915,84.7807056300271,335904.935661608,0.0,1.0
2022-12-09,91.11,91.73,89.31,89.31,473421,88.2886054400705,88.8894059600227,86.5443458660158,86.5443458660158,488549.876793315,0.0,1.0
2022-12-12,92.51,92.67,91.07,91.34,271140,89.6452517754464,89.800297070918,88.2498441162026,88.5114830523109,279804.684612088,0.0,1.0
2022-12-13,94.04,97.49,94.01,95.83,638075,91.127872413393,94.4710365969979,91.0988014204921,92.8624416564807,658465.641859769,0.0,1.0
2022-12-14,93.1,95.4,91.83,93.47,501935,90.2169813024977,92.445757424901,88.9863092696924,90.5755235482756,517975.084350403,0.0,1.0
2022-12-15,86.29,91.835,85.55,91.25,592556,83.81167253333,89.1974150782056,83.0929260079544,88.6292168115235,610077.996232161,0.2,1.0
2022-12-16,84.96,86.0,82.97,85.13,799568,82.5198713458306,83.5300015977099,80.5870259600231,82.6849887908493,823211.381356962,0.0,1.0
2022-12-19,84.73,85.405,83.0547,84.41,381325,82.2964771555111,82.9520905401443,80.669293298806,81.9856678472406,392600.854456336,0.0,1.0
2022-12-20,84.96,85.8,83.38,84.53,253069,82.5198713458306,83.3357457800408,80.9852503862447,82.102221337842,260552.299577553,0.0,1.0
2022-12-21,87.78,88.105,85.5,85.87,261950,85.2588783749648,85.5745440786771,83.0443620535371,83.403735316225,269695.912475807,0.0,1.0
2022-12-22,86.49,87.16,84.705,86.78,207833,84.0059283509991,84.6566853401906,82.2721951783025,84.2875992866193,213978.662254569,0.0,1.0
2022-12-23,86.81,87.6,85.7739,86.4,195577,84.3167376592697,85.0840481390626,83.3103953958349,83.918513233048,201360.249949536,0.0,1.0
2022-12-27,87.14,87.63,85.41,86.37,189738,84.6372597584237,85.113186511713,82.956946935586,83.8893748603977,195348.589583259,0.0,1.0
2022-12-28,85.52,88.4,85.22,87.77,294908,83.063787635304,85.861071409739,82.7724039088004,85.2491655840813,303628.486949477,0.0,1.0
2022-12-29,89.15,89.85,86.06,86.79,222185,86.5895307259981,87.2694260878399,83.5882783430106,84.2973120775028,228755.053687487,0.0,1.0
2022-12-30,88.64,89.24,87.665,88.2,235426,86.0941783909419,86.6769458439492,85.1471812798051,85.6668155920699,242387.592634203,0.0,1.0
2023-01-03,89.75,92.03,88.11,90.66,645795,87.1722981790053,89.386814500433,85.5794004741188,88.0561621493997,664891.283822539,0.0,1.0
2023-01-04,94.39,94.67,90.45,90.48,456120,91.6790331489283,91.950991293665,87.8521935408472,87.8813319134975,469607.557161539,0.0,1.0
2023-01-05,93.15,94.17,91.36,94.17,729722,90.4746470793799,91.4653517494923,88.7360575112415,91.4653517494923,751300.021544841,0.0,1.0
2023-01-06,93.42,95.15,92.12,93.9,408950,90.7368924332332,92.4172052560708,89.4742296183841,91.203106395639,421042.731082197,0.0,1.0
2023-01-09,95.18,95.93,92.84,94.42,330587,92.4463436287212,93.1748029449803,90.1735505619928,91.7081715215787,340362.521922656,0.0,1.0
2023-01-10,95.65,97.36,93.98,94.5,334873,92.9028448002436,94.5637320413143,91.2808087227067,91.7858738486463,344775.259776717,0.0,1.0
2023-01-11,94.99,96.69,94.67,96.32,368556,92.2618006019356,93.9129750521229,91.950991293665,93.553601789435,379454.272641472,0.0,1.0
2023-01-12,95.68,95.72,91.575,95.25,651907,92.931983172894,92.9708343364278,88.9448825152358,92.5143331649054,671184.016851941,0.0,1.0
2023-01-13,95.99,96.9,94.39,95.31,301379,93.233079690281,94.1169436606754,91.6790331489283,92.5726099102061,310290.835678742,0.0,1.0
2023-01-17,96.01,96.119,94.135,95.8,289631,93.2525052720479,93.3583746926776,91.4313569814002,93.0485366634954,298195.445032566,0.0,1.0
2023-01-18,95.73,99.33,95.01,96.65,435794,92.9805471273112,96.4771518453549,92.2812261837025,93.874123888589,448680.513386074,0.0,1.0
2023-01-19,95.83,97.22,94.48,95.11,509929,93.0776750361458,94.427752968946,91.7664482668794,92.378354092537,525007.69976284,0.0,1.0
2023-01-20,96.63,96.64,94.14,96.3,328924,93.8546983068221,93.8644110977056,91.4362133768419,93.5341762076681,338650.346689034,0.0,1.0
2023-01-23,98.97,99.48,95.92,96.96,542777,96.1274913735505,96.6228437086067,93.1650901540969,94.1752204059761,558827.021515103,0.0,1.0
2023-01-24,97.66,99.15,97.095,99.15,232589,94.8551157678179,96.3023216094527,94.3063430829028,96.3023216094527,239466.701992119,0.0,1.0
2023-01-25,95.73,96.5,94.47,96.16,294415,92.9805471273112,93.7284320253372,91.7567354759959,93.3981971352998,303120.908843538,0.0,1.0
2023-01-26,96.14,96.58,94.76,96.19,216508,93.3787715535329,93.8061343524049,92.0384064116161,93.4273355079501,222910.183692735,0.0,1.0
2023-01-27,95.93,96.66,94.805,95.6,248853,93.1748029449803,93.8838366794725,92.0821139705917,92.8542808458263,256211.631637114,0.0,1.0
2023-01-30,93.91,96.31,93.84,94.99,273805,91.2128191865225,93.5438889985516,91.1448296503383,92.2618006019356,281901.467132805,0.0,1.0
2023-01-31,95.76,95.99,93.5057,94.47,470090,93.0096854999616,93.233079690281,90.8201310511044,91.7567354759959,483990.652780119,0.0,1.0
2023-02-01,99.29,100.31,95.735,95.91,515635,96.4383006818211,97.4290053519334,92.9854035227529,93.1553773632134,530882.427293235,0.0,1.0
2023-02-02,107.27,108.375,100.275,100.51,1264352,104.189107806818,105.26237119944,97.3950105838414,97.6232611696025,1301739.13468453,0.0,1.0
2023-02-03,102.61,111.16,101.5,106.94,1208685,99.662947255128,107.967383460482,98.5848274670645,103.868585707664,1244426.05066166,0.0,1.0
2023-02-06,99.87,101.97,98.86,101.12,480620,97.0016425530614,99.0413286385869,96.0206506738325,98.2157414134933,494832.026929271,0.0,1.0
2023-02-07,105.64,105.68,98.07,99.01,484536,102.605922892815,102.644774056349,95.2533401940396,96.1663425370843,498863.823811328,0.0,1.0
2023-02-08,104.12,105.79,102.975,104.82,290524,101.12957867853,102.751614756067,100.017464122374,101.809474040371,299114.851216343,0.0,1.0
2023-02-09,100.53,104.78,99.67,104.63,312104,97.6426867513694,101.770622876838,96.8073867353923,101.624931013586,321332.97601584,0.0,1.0
2023-02-10,97.91,100.51,97.56,99.92,377408,95.0979355399043,97.6232611696025,94.7579878589834,97.0502065074787,388568.028004083,0.0,1.0
2023-02-13,98.77,99.06,97.555,98.4,296974,95.9332355558814,96.2149064915016,94.7531314635417,95.5738622931936,305755.578971523,0.0,1.0
2023-02-14,97.48,99.815,96.14,97.56,420560,94.6802855319158,96.9482222032024,93.3787715535329,94.7579878589834,432996.041041517,0.0,1.0
2023-02-15,99.16,99.25,96.34,96.37,206274,96.3120344003361,96.3994495182872,93.5730273712019,93.6021657438523,212373.562321186,0.0,1.0
2023-02-16,98.83,99.51,97.0,97.2,305007,95.9915123011821,96.6519820812571,94.21407156951,94.408327387179,314026.116344755,0.0,1.0
2023-02-17,98.48,98.94,97.37,98.81,168090,95.6515646202612,96.0983530009001,94.5734448321978,95.9720867194152,173060.454010531,0.0,1.0
2023-02-21,94.28,97.475,93.855,96.84,358179,91.5721924492103,94.675429136474,91.1593988366635,94.0586669153747,368770.422732095,0.0,1.0
2023-02-22,95.18,96.46,94.425,94.65,269485,92.4463436287212,93.6895808618034,91.7130279170204,91.9315657118981,277453.723892128,0.0,1.0
2023-02-23,96.23,96.48,94.211,95.69,155679,93.466186671484,93.7090064435703,91.5051741921145,92.9416959637774,160282.458325334,0.0,1.0
2023-02-24,93.95,94.75,92.94,94.54,313484,91.2516703500563,92.0286936207327,90.2706784708274,91.8247250121801,322753.78288439,0.0,1.0
2023-02-27,94.61,95.29,93.845,95.17,213276,91.8927145483643,92.5531843284392,91.14968604578,92.4366308378378,219582.612823784,0.0,1.0
2023-02-28,96.19,97.475,94.6,94.6,293641,93.4273355079501,94.675429136474,91.8830017574808,91.8830017574808,302324.021512917,0.0,1.0
2023-03-01,96.16,96.29,93.52,96.29,235105,93.3981971352998,93.5244634167847,90.8340203420677,93.5244634167847,242057.100601736,0.0,1.0
2023-03-02,97.44,98.04,94.73,95.32,392191,94.641434368382,95.2242018213892,92.0092680389658,92.5823227010896,403788.164190873,0.0,1.0
2023-03-03,99.73,100.125,97.615,98.19,247851,96.8656634806931,97.2493187205895,94.8114082088424,95.3698936846411,255180.002302124,0.0,1.0
2023-03-06,97.68,99.85,96.315,99.35,302656,94.8745413495849,96.9822169712945,93.5487453939933,96.4965774271218,311605.596817247,0.0,1.0
2023-03-07,95.32,98.14,95.09,97.9,301376,92.5823227010896,95.3213297302238,92.3589285107701,95.0882227490209,310287.746968158,0.0,1.0
2023-03-08,96.16,96.845,93.92,95.24,245606,93.3981971352998,94.0635233108164,91.2225319774059,92.5046203740219,252868.617215244,0.0,1.0
2023-03-09,96.13,98.04,95.94,96.52,244825,93.3690587626494,95.2242018213892,93.1845157358638,93.7478576071041,252064.52289326,0.0,1.0
2023-03-10,90.36,95.675,89.08,95.64,430996,87.7647784228961,92.9271267774522,86.5215411898139,92.8931320093601,443740.635592376,0.0,1.0
2023-03-13,90.33,92.64,88.01,88.94,484661,87.7356400502457,89.9792947443237,85.4822725652842,86.3855621174455,498992.520085655,0.0,1.0
2023-03-14,93.12,94.76,91.095,92.99,659982,90.6397645243987,92.2360834013318,88.6687000574538,90.5132270524466,678041.521428012,0.2,1.0
2023-03-15,90.36,91.5,89.88,90.88,560383,87.9532766583404,89.0629129508427,87.4860613772868,88.4594265461485,575717.128501071,0.0,1.0
2023-03-16,91.65,92.485,88.48,89.07,487220,89.208917726172,90.0216776421715,86.1233501408805,86.6976355905089,500552.121224755,0.0,1.0
2023-03-17,90.22,91.87,89.94,91.5,724066,87.8170055346998,89.4230580633216,87.5444632874185,89.0629129508427,743879.094057557,0.0,1.0
2023-03-20,93.31,93.57,90.535,90.77,291507,90.8247039064824,91.0777788503864,88.1236155628912,88.3523563775737,299483.697717385,0.0,1.0
2023-03-21,94.38,95.27,93.24,93.74,285753,91.8662046371643,92.7324996374512,90.756568344662,91.2432509290929,293572.247231923,0.0,1.0
2023-03-22,96.84,99.22,94.05,94.33,590900,94.2606829525641,96.5772920544548,91.54499413144,91.8175363787213,607069.185238101,0.0,1.0
2023-03-23,96.38,99.505,95.755,97.82,394797,93.8129349748877,96.8547011275804,93.2045817443491,95.2145808180485,405600.089904292,0.0,1.0
2023-03-24,97.0,97.11,94.04,96.02,344889,94.4164213795819,94.5234915481567,91.5352604797514,93.4625235140975,354326.424483979,0.0,1.0
2023-03-27,101.02,101.88,99.13,99.85,715321,98.3293493584058,99.1664434036269,96.4896891892573,97.1905121108377,734894.798872404,0.0,1.0
2023-03-28,98.42,101.45,96.73,100.38,680838,95.7985999193655,98.7478963810164,94.1536127839893,97.7063956503344,699468.217869585,0.0,1.0
2023-03-29,100.09,101.31,98.8,99.0,324742,97.4241197513645,98.6116252573757,96.1684786835329,96.3631517173053,333628.128875599,0.0,1.0
2023-03-30,103.08,103.58,100.1701,101.18,365676,100.334481606261,100.821164190692,97.5020863013903,98.4850877854237,375682.232833182,0.0,1.0
2023-03-31,103.86,104.57,102.59,103.46,268056,101.093706437973,101.784795707865,99.8575326735187,100.704360370428,275390.992584506,0.0,1.0
2023-04-03,102.55,103.425,101.39,103.15,199166,99.8185980667642,100.670292589518,98.6894944708847,100.402617168081,204615.910216841,0.0,1.0
2023-04-04,104.0,104.02,101.82,102.95,270226,101.229977561614,101.249444864991,99.1080414934952,100.207944134309,277620.371721358,0.0,1.0
2023-04-05,105.59,105.65,103.47,104.11,279155,102.777628180104,102.836030090235,100.714094022117,101.337047730188,286793.701819498,0.0,1.0
2023-04-06,106.24,106.62,104.5,106.07,328098,103.410315539864,103.780194304031,101.716660146044,103.244843461157,337075.961310289,0.0,1.0
2023-04-10,106.98,107.29,104.32,105.1,480781,104.130605764821,104.432348967169,101.541454415649,102.300679247361,493936.926633881,0.0,1.0
2023-04-11,108.65,109.065,107.02,107.37,378848,105.75612559682,106.160072141898,104.169540371576,104.510218180677,389214.66693025,0.0,1.0
2023-04-12,108.17,110.17,107.69,109.84,272777,105.288910315767,107.23564065349,104.821695034713,106.914430147766,280241.176411733,0.0,1.0
2023-04-13,109.69,110.23,108.35,108.98,285632,106.768425372437,107.294042563622,105.464116046162,106.077336102545,293447.936229359,0.0,1.0
2023-04-14,110.52,110.655,108.7653,109.36,280393,107.576318462592,107.707722760388,105.86835460079,106.447214866712,288065.578027528,0.0,1.0
2023-04-17,111.99,112.23,109.55,110.36,288147,109.007165260818,109.240772901345,106.632154248796,107.420580035574,296031.755828065,0.0,1.0
2023-04-18,111.1,112.84,109.655,112.84,376482,108.140870260531,109.834525654351,106.734357591526,109.834525654351,386783.92451652,0.0,1.0
2023-04-19,114.61,115.12,111.2,111.2,322638,111.557382003236,112.053798239355,108.238206777418,108.238206777418,331466.555740143,0.0,1.0
2023-04-20,115.02,115.19,113.53,113.85,330165,111.956461722469,112.121933801176,110.506147620865,110.817624474901,339199.521990418,0.0,1.0
2023-04-21,116.2,116.63,115.0,115.98,284999,113.105032621726,113.523579644336,111.936994419092,112.890892284576,292797.61503414,0.0,1.0
2023-04-24,117.33,117.41,115.6477,116.55,325600,114.20493526254,114.282804476049,112.567443038964,113.445710430828,334509.606893764,0.0,1.0
2023-04-25,115.23,117.13,114.71,116.45,377850,112.16086840793,114.010262228767,111.654718520122,113.348373913941,388189.358000028,0.0,1.0
2023-04-26,114.11,115.61,113.78,114.57,542269,111.070699418805,112.530747172098,110.749488913081,111.518447396481,557107.463208462,0.0,1.0
2023-04-27,128.18,129.65,117.0,117.99,1130910,124.765947344689,126.196794142915,113.883724756815,114.847356273988,1161855.83394419,0.0,1.0
2023-04-28,125.57,128.0,123.41,127.0,703981,122.22546425396,124.590741614294,120.122995489219,123.617376445432,723244.494995943,0.0,1.0
2023-05-01,125.85,129.07,123.9,125.71,465271,122.498006501241,125.632242344976,120.599944421961,122.3617353776,478002.516305494,0.0,1.0
2023-05-02,124.88,125.96,122.59,125.78,350770,121.553842287445,122.605076669816,119.324836050752,122.429870939421,360368.35015395,0.0,1.0
2023-05-03,126.51,128.1,123.96,125.07,302824,123.14042751269,124.68807813118,120.658346332093,121.738781669529,311110.372229721,0.0,1.0
2023-05-04,122.97,125.31,122.49,124.36,282609,119.694714814919,121.972389310056,119.227499533866,121.047692399637,290342.21589263,0.0,1.0
2023-05-05,125.36,125.765,122.675,124.26,362960,122.021057568499,122.415270461888,119.407572090105,120.950355882751,372891.913139314,0.0,1.0
2023-05-08,122.73,125.24,121.79,124.61,287571,119.461107174393,121.904253748235,118.546143915663,121.291033691853,295439.994361322,0.0,1.0
2023-05-09,121.63,122.5,120.85,121.93,353612,118.390405488645,119.237233185554,117.631180656933,118.682415039303,363288.117668666,0.0,1.0
2023-05-10,124.72,125.57,122.11,123.0,327063,121.398103860427,122.22546425396,118.857620769698,119.723915769985,336012.639924741,0.0,1.0
2023-05-11,122.2,125.19,121.615,123.73,272056,118.945223634896,121.855585489792,118.375805011112,120.434472343254,279500.44721465,0.0,1.0
2023-05-12,120.44,122.45,119.525,122.45,295999,117.232100937699,119.188564927111,116.341471808191,119.188564927111,304098.615267039,0.0,1.0
2023-05-15,121.4,122.11,120.4,120.4,256395,118.166531499807,118.857620769698,117.193166330945,117.193166330945,263410.904973976,0.0,1.0
2023-05-16,119.26,120.56,118.97,120.56,299602,116.083530038443,117.348904757963,115.801254139473,117.348904757963,307800.20652514,0.0,1.0
2023-05-17,118.8,119.78,118.05,119.78,352673,115.635782060766,116.589679926251,114.90575818412,116.589679926251,362323.423194241,0.0,1.0
2023-05-18,119.0,119.43,116.7,118.08,288371,115.830455094539,116.249002117149,113.591715206157,114.934959139186,296261.885287351,0.0,1.0
2023-05-19,118.96,119.82,117.46,119.82,323515,115.791520487784,116.628614533005,114.331472734492,116.628614533005,332367.553667802,0.0,1.0
2023-05-22,120.5,121.419,118.89,119.08,501842,117.290502847831,118.185025438015,115.723384925964,115.908324308048,515574.232625249,0.0,1.0
2023-05-23,118.73,121.69,117.705,119.2,429583,115.567646498946,118.448807398777,114.569947200863,116.025128128311,441337.962095344,0.0,1.0
2023-05-24,115.75,118.27,115.38,116.5,322095,112.667018295738,115.11989852127,112.306873183259,113.397042172384,330908.697274101,0.0,1.0
2023-05-25,117.39,117.66,113.6,115.87,341480,114.263337172671,114.526145768264,110.574283182686,112.783822116002,350824.14177544,0.0,1.0
2023-05-26,118.33,119.5,117.17,117.39,186876,115.178300431401,116.317137678969,114.049196835522,114.263337172671,191989.610865723,0.0,1.0
2023-05-30,118.48,119.12,117.455,117.8,213343,115.324305206731,115.947258914802,114.326605908647,114.662416891905,219180.84478973,0.0,1.0
2023-05-31,121.3,122.04,117.705,118.42,319708,118.06919498292,118.789485207878,114.569947200863,115.265903296599,328456.380223563,0.0,1.0
2023-06-01,123.79,124.25,120.06,121.46,343101,120.492874253386,120.940622231062,116.862222173532,118.224933409938,352489.498264305,0.0,1.0
2023-06-02,126.81,126.89,123.2417,125.16,446474,123.432437063348,123.510306276857,119.959178131299,121.826384534727,458691.161634788,0.0,1.0
2023-06-05,125.62,125.82,123.35,125.69,308427,122.274132512403,122.468805546175,120.064593579087,122.342268074223,316866.690802897,0.0,1.0
2023-06-06,126.95,127.165,125.015,125.49,231618,123.568708186989,123.777981698294,121.685246585242,122.147595040451,237955.915631204,0.0,1.0
2023-06-07,128.09,130.2,127.16,127.16,312744,124.678344479491,126.732144985789,123.77311487245,123.77311487245,321301.819712481,0.0,1.0
2023-06-08,131.68,133.13,127.2965,127.99,603859,128.172725435705,129.584104930554,123.905979217999,124.581007962605,620382.79087611,0.0,1.0
2023-06-09,132.44,132.6,128.96,130.92,323862,128.912482964039,129.068221391057,125.525172176401,127.43296790737,332724.048856968,0.0,1.0
2023-06-12,130.23,132.69,129.98,132.22,463063,126.761345940855,129.155824256255,126.51800464864,128.69834262689,475734.097349655,0.0,1.0
2023-06-13,132.53,133.34,129.7,130.31,416054,129.000085829237,129.788511616015,126.245462401358,126.839215154364,427438.759172538,0.0,1.0
2023-06-14,135.02,138.47,133.98,133.98,670430,131.618438133475,134.981522206653,130.604638876633,130.604638876633,687756.66907855,0.2,1.0
2023-06-15,136.38,137.12,133.22,134.43,334924,132.944175623191,133.665532786714,129.863785573556,131.043302016613,343579.81390222,0.0,1.0
2023-06-16,135.64,137.67,134.28,137.67,756046,132.222818459669,134.201676624467,130.897080969953,134.201676624467,775585.338708236,0.0,1.0
2023-06-20,135.3,136.23,133.05,134.48,463734,131.89138408724,132.797954576532,129.698068387341,131.092042365499,475718.794174594,0.0,1.0
2023-06-21,133.39,135.545,132.09,134.17,294742,130.029502759771,132.130211796785,128.762253688718,130.789852202402,302359.34572968,0.0,1.0
2023-06-22,134.51,135.45,132.22,133.86,361990,131.121286574831,132.0376051339,128.888978595823,130.487662039305,371345.310680824,0.0,1.0
2023-06-23,132.0,135.01,131.8,133.25,622282,128.674521060722,131.608690063698,128.479559665176,129.893029782888,638364.326697103,0.0,1.0
2023-06-26,131.47,133.0,130.23,131.44,303175,128.157873362524,129.649328038455,126.949112710135,128.128629153192,311010.28913964,0.0,1.0
2023-06-27,133.21,134.02,129.99,131.59,321966,129.854037503779,130.643631155742,126.715159035479,128.274850199852,330286.925878233,0.0,1.0
2023-06-28,134.7,135.21,132.04,133.04,262880,131.3064999006,131.803651459244,128.713513339831,129.688320317564,269673.900582268,0.0,1.0
2023-06-29,136.33,137.29,133.78,134.54,259678,132.895435274305,133.831249972928,130.409677481086,131.150530784163,266389.147730531,0.0,1.0
2023-06-30,135.89,138.2899,135.79,138.01,215880,132.466520204102,134.805959469963,132.369039506329,134.533110996896,221459.227243229,0.0,1.0
2023-07-03,134.15,135.89,132.61,134.86,160858,130.770356062847,132.466520204102,129.269153317139,131.462469017038,165015.232424918,0.0,1.0
2023-07-05,131.22,133.49,130.62,133.49,318743,127.914171618091,130.126983457544,127.329287431451,130.126983457544,326980.630300111,0.0,1.0
2023-07-06,129.51,130.78,127.575,130.51,233997,126.247251686168,127.485256547888,124.361000184255,127.2220586639,240044.445049256,0.0,1.0
2023-07-07,131.65,132.29,129.56,129.56,222138,128.333338618516,128.957215084265,126.295992035054,126.295992035054,227878.959706115,0.0,1.0
2023-07-10,133.68,133.81,131.62,131.62,469582,130.312196783313,130.438921690418,128.304094409184,128.304094409184,481717.930550906,0.0,1.0
2023-07-11,135.91,136.57,133.76,134.06,467161,132.486016343657,133.129388948961,130.390181341532,130.682623434852,479234.361951889,0.0,1.0
2023-07-12,134.0,137.86,133.92,137.86,501003,130.624135016188,134.386889950236,130.546150457969,134.386889950236,513950.978444222,0.0,1.0
2023-07-13,134.43,136.85,133.59,134.26,343317,131.043302016613,133.402334902726,130.224464155317,130.877584830398,352189.723547634,0.0,1.0
2023-07-14,134.68,135.2,133.08,134.0,340426,131.287003761046,131.793903389467,129.727312596673,130.624135016188,349224.008215227,0.0,1.0
2023-07-17,133.42,135.35,132.38,133.29,312994,130.058746969103,131.940124436127,129.04494771226,129.932022061997,321083.052491045,0.0,1.0
2023-07-18,134.33,134.91,132.62,133.08,266582,130.945821318839,131.511209365924,129.278901386916,129.727312596673,273471.575490802,0.0,1.0
2023-07-19,132.97,134.84,131.48,133.83,254350,129.620083829123,131.442972877483,128.167621432301,130.458417829973,260923.450293288,0.0,1.0
2023-07-20,132.13,133.385,131.605,133.09,323227,128.801245967827,130.024628724882,128.289472304518,129.737060666451,331580.51530548,0.0,1.0
2023-07-21,122.19,132.77,121.23,132.63,995288,119.111664609164,129.425122433576,118.17584991054,129.288649456694,1021010.3361333,0.0,1.0
2023-07-24,121.6,123.89,121.08,122.01,578675,118.536528492302,120.768836471309,118.02962886388,118.936199353172,593630.342435495,0.0,1.0
2023-07-25,120.13,122.31,119.59,121.25,438256,117.103562235034,119.228641446492,116.577166467059,118.195346050095,449582.337848381,0.0,1.0
2023-07-26,122.63,123.03,118.72,119.37,1070047,119.540579679366,119.930502470459,115.729084396431,116.362708931958,1097701.41622167,0.0,1.0
2023-07-27,118.22,133.57,117.5,133.57,793170,115.241680907565,130.204968015762,114.539819883597,130.204968015762,813668.775581393,0.0,1.0
2023-07-28,118.75,120.05,118.11,118.3,264506,115.758328605763,117.025577676816,115.134452140014,115.319665465783,271341.923110976,0.0,1.0
2023-07-31,121.05,121.11,117.43,118.89,414179,118.000384654549,118.058873073212,114.471583395156,115.894801582646,424883.089125313,0.0,1.0
2023-08-01,118.2,119.95,117.21,119.9,331599,115.22218476801,116.928096979042,114.257125860055,116.879356630156,340168.882224511,0.0,1.0
2023-08-02,115.29,116.96,114.1,116.44,385445,112.385496462808,114.013424115622,111.225476159306,113.506524487201,395406.484365231,0.0,1.0
2023-08-03,113.0,116.0,112.47,115.11,524016,110.1531884838,113.077609416998,109.636540785602,112.210031206816,537558.729030422,0.0,1.0
2023-08-04,114.86,115.26,112.1,113.07,306027,111.966329462383,112.356252253476,109.27586220384,110.221424972241,313935.996551618,0.0,1.0
2023-08-07,114.0,115.46,113.53,114.95,236130,111.127995461533,112.551213649022,110.669836181998,112.054062090379,242232.570543558,0.0,1.0
2023-08-08,113.59,114.05,111.17,111.77,254143,110.728324600662,111.176735810419,108.369291714549,108.954175901189,260711.100561774,0.0,1.0
2023-08-09,112.83,114.43,112.29,113.6,165209,109.987471297585,111.547162461958,109.46107552961,110.73807267044,169478.680163177,0.0,1.0
2023-08-10,112.71,114.75,112.28,113.51,171502,109.870494460257,111.859100694832,109.451327459832,110.650340042444,175934.31717004,0.0,1.0
2023-08-11,112.92,113.64,112.48,112.71,195048,110.075203925581,110.777064949549,109.646288855379,109.870494460257,200088.842668785,0.0,1.0
2023-08-14,114.4,114.805,111.95,112.41,254393,111.517918252626,111.912715078608,109.129641157181,109.578052366938,260967.561590173,0.0,1.0
2023-08-15,111.9,114.43,111.42,114.29,632681,109.080900808294,111.547162461958,108.612993458982,111.410689485075,649032.079634393,0.0,1.0
2023-08-16,110.03,112.3668,109.785,111.44,230210,107.258011759934,109.5359407055,107.019184050389,108.632489598537,236159.573391066,0.0,1.0
2023-08-17,109.9,111.01,109.21,110.09,341558,107.131286852828,108.213322598112,106.458670038193,107.316500178598,350385.26375182,0.0,1.0
2023-08-18,104.95,109.925,104.61,109.22,542440,102.305992313051,107.155657027272,101.974557940622,106.46841810797,556458.880979327,0.0,1.0
2023-08-21,106.18,106.7116,104.93,105.33,258505,103.505004895663,104.023212285025,102.286496173497,102.67641896459,265185.832585281,0.0,1.0
2023-08-22,106.0,106.81,104.455,106.81,181714,103.329539639671,104.119133291634,101.823462859074,104.119133291634,186410.237258087,0.0,1.0
2023-08-23,107.2,108.03,106.265,107.01,248654,104.49930801295,105.308397804468,103.58786348877,104.314094687181,255080.242222242,0.0,1.0
2023-08-24,106.23,107.22,105.67,106.48,264954,103.553745244549,104.518804152505,103.007853337019,103.797446988982,271801.501273867,0.0,1.0
2023-08-25,107.96,108.88,106.17,106.46,220873,105.240161316027,106.136983735541,103.495256825885,103.777950849428,226581.266902416,0.0,1.0
2023-08-28,108.17,110.055,107.05,109.07,208172,105.444870781351,107.282381934377,104.35308696629,106.32219706131,213552.020815625,0.0,1.0
2023-08-29,110.26,110.675,107.27,108.26,171886,107.482217364812,107.886762260571,104.567544501391,105.532603409347,176328.241309661,0.0,1.0
2023-08-30,113.37,114.0,109.8,109.8,249827,110.513867065561,111.127995461533,107.033806155055,107.033806155055,256283.557367491,0.0,1.0
2023-08-31,111.46,114.275,110.82,113.6,206074,108.651985738091,111.396067380409,108.028109272343,110.73807267044,211399.799865301,0.0,1.0
2023-09-01,110.48,113.2799,110.3,112.2,207672,107.696674899913,110.426036956867,107.521209643922,109.373342901614,213039.098758828,0.0,1.0
2023-09-05,107.39,109.22,106.23,108.5,364415,104.684521338719,106.46841810797,103.553745244549,105.766557084003,373832.982656296,0.0,1.0
2023-09-06,108.89,109.61,107.31,108.15,337039,106.146731805318,106.848592829286,104.606536780501,105.425374641796,345749.474202477,0.0,1.0
2023-09-07,106.93,109.41,106.115,109.41,274480,104.236110128962,106.653631433739,103.44164244211,106.653631433739,281573.692299988,0.0,1.0
2023-09-08,107.93,109.08,106.5,106.5,439799,105.210917106695,106.331945131088,103.816943128537,103.816943128537,451165.215315659,0.0,1.0
2023-09-11,108.96,110.305,108.09,108.8,211817,106.21496829376,107.52608367881,105.366886223132,106.058999177322,217291.222609685,0.0,1.0
2023-09-12,107.73,109.06,107.04,108.24,398670,105.015955711148,106.312448991533,104.343338896513,105.513107269792,408973.272767547,0.0,1.0
2023-09-13,107.48,108.1833,106.86,107.62,279602,104.772253966715,105.457835714155,104.167873640521,104.908726943598,286828.06584983,0.0,1.0
2023-09-14,107.81,109.29,107.11,108.05,140532,105.288901664914,106.734292393641,104.60527091484,105.523289350653,143896.979457701,0.2,1.0
2023-09-15,107.68,109.87,107.18,108.0,657734,105.161941668471,107.300729300845,104.673633989847,105.474458582791,673483.163170182,0.0,1.0
2023-09-18,107.97,108.9362,106.7,106.7,247173,105.445160122073,106.388765880246,104.204858618368,104.204858618368,253091.45321705,0.0,1.0
2023-09-19,107.25,108.555,106.9,108.19,265693,104.741997064855,106.016480106063,104.400181689818,105.660015500668,272054.906804535,0.0,1.0
2023-09-20,106.11,108.21,105.84,108.16,195846,103.628655557592,105.679547807813,103.364969411135,105.63071703995,200535.449853933,0.0,1.0
2023-09-21,101.42,105.58,101.3,105.19,344966,99.0483295320984,103.11104941825,98.9311356892287,102.730169428924,353226.065348856,0.0,1.0
2023-09-22,101.15,101.965,99.95,101.84,364884,98.7846433856415,99.5805849017986,97.6127049569438,99.4585079821426,373620.993456607,0.0,1.0
2023-09-25,101.98,102.15,100.465,100.64,245130,99.5952341321574,99.7612587428895,98.1156618659265,98.2865695534449,250999.534443873,0.0,1.0
2023-09-26,99.64,102.04,99.575,101.5,349782,97.3099541961969,99.6538310535922,97.2464741979758,99.1264587606783,358157.382437265,0.0,1.0
2023-09-27,97.55,100.45,97.065,100.07,513840,95.2688280995484,98.1010126355678,94.7951696512831,97.7298987998136,526143.682040712,0.0,1.0
2023-09-28,101.49,101.99,97.52,98.16,430275,99.1166926071058,99.6050002857298,95.239529638831,95.8645634674698,440577.753366937,0.0,1.0
2023-09-29,100.85,102.76,100.69,102.32,190658,98.491658778467,100.356994110811,98.3354003213073,99.9272833536217,195223.22538245,0.0,1.0
2023-10-02,99.32,101.065,98.73,100.29,278674,96.9974372818775,98.7016310802754,96.4212342211012,97.9447541784081,285346.731373605,0.0,1.0
2023-10-03,100.01,100.5,98.46,98.93,444706,97.6713018783787,98.1498434034302,96.1575480746442,96.6165572925508,455354.297574335,0.0,1.0
2023-10-04,97.16,101.34,96.38,100.11,317946,94.8879481102217,98.9702003035186,94.1261881315682,97.7689634141035,325559.082847026,0.0,1.0
2023-10-05,96.67,98.0655,95.44,97.11,303755,94.4094065851701,95.7722733162098,93.208169695755,94.8391173423593,311028.285338386,0.0,1.0
2023-10-06,97.93,98.02,95.165,95.81,262533,95.6399419353027,95.727837317455,92.9396004725118,93.5695173779368,268819.241937557,0.0,1.0
2023-10-09,97.49,98.2725,96.376,97.09,228316,95.2102311781135,95.9744326951602,94.1222816701392,94.8195850352143,233782.930306724,0.0,1.0
2023-10-10,101.5,101.66,97.26,97.26,269850,99.1264587606783,99.282717217838,94.9856096459465,94.9856096459465,276311.444415939,0.0,1.0
2023-10-11,97.1,101.62,95.57,101.03,466019,94.8293511887868,99.2436526035481,93.3351296921973,98.6674495427717,477177.628368617,0.0,1.0
2023-10-12,91.3,97.54,90.75,97.08,418730,89.164982116748,95.259061945976,88.6278436702616,94.8098188816418,428756.313212103,0.0,1.0
2023-10-13,93.38,93.885,90.79,90.79,373376,91.196342059824,91.6895328152343,88.6669082845516,88.6669082845516,382316.330814325,0.0,1.0
2023-10-16,95.16,95.88,92.345,94.64,657152,92.9347173957256,93.6378804529442,90.1855451650723,92.4268774099566,672887.227425692,0.0,1.0
2023-10-17,96.94,97.78,94.01,94.01,378235,94.6730927316271,95.4934496317155,91.8116097348903,91.8116097348903,387291.677519595,0.0,1.0
2023-10-18,94.8,96.925,94.595,95.93,292704,92.5831358671163,94.6584435012684,92.3829297188804,93.6867112208066,299712.673805162,0.0,1.0
2023-10-19,93.1,95.5343,92.63,94.28,273661,90.9228897597946,93.3002645239435,90.463880541888,92.0752958813473,280213.697203299,0.0,1.0
2023-10-20,92.47,94.16,91.62,92.64,342720,90.3076220847283,91.9581020384775,89.4774990310674,90.4736466954605,350926.285826313,0.0,1.0
2023-10-23,94.21,95.49,91.83,92.63,425502,92.0069328063399,93.2570004636174,89.6825882560895,90.463880541888,435690.465895389,0.0,1.0
2023-10-24,94.63,96.32,93.855,94.87,505670,92.4171112563841,94.0675912101333,91.6602343545169,92.6514989421236,517778.05483716,0.0,1.0
2023-10-25,91.68,93.87,91.31,92.93,628897,89.5360959525023,91.6748835848756,89.1747482703205,90.7568651490624,643955.673369838,0.0,1.0
2023-10-26,94.38,97.79,93.41,94.66,1206253,92.1729574170721,95.503215785288,91.2256405205415,92.4464097171015,1235136.21923683,0.0,1.0
2023-10-27,94.96,95.77,93.015,94.38,522124,92.7393943242759,93.5304527636469,90.8398774544285,92.1729574170721,534626.038926173,0.0,1.0
2023-10-30,97.57,98.5,94.68,96.31,644462,95.2883604066934,96.1966126889341,92.4659420242465,94.0578250565608,659893.370728867,0.0,1.0
2023-10-31,97.46,99.66,96.79,98.29,355312,95.1809327173961,97.3294865033418,94.5266004280399,95.991523463912,363819.795954478,0.0,1.0
2023-11-01,98.72,98.75,94.61,97.04,532570,96.4114680675287,96.4407665282461,92.3975789492391,94.7707542673519,545322.163989611,0.0,1.0
2023-11-02,100.25,101.18,98.14,100.12,343503,97.9056895641182,98.8139418463589,95.8450311603248,97.778729567676,351728.034431011,0.0,1.0
2023-11-03,102.21,103.25,100.8,102.82,593886,99.8198556643244,100.835535635862,98.4428280106046,100.415591032246,608106.349743947,0.0,1.0
2023-11-06,102.53,102.78,101.62,102.0,423812,100.132372578644,100.376526417956,99.2436526035481,99.6147664393023,433959.999558301,0.0,1.0
2023-11-07,100.53,102.75,100.47,101.83,320468,98.1791418641477,100.347227957238,98.1205449427128,99.4487418285701,328141.471073141,0.0,1.0
2023-11-08,100.32,101.75,97.95,101.25,400750,97.9740526391256,99.3706125999903,95.6594742424477,98.8823049213663,410345.789696822,0.0,1.0
2023-11-09,96.72,101.22,96.67,100.66,366733,94.4582373530325,98.8530064606488,94.4094065851701,98.3061018605899,375514.266981621,0.0,1.0
2023-11-10,98.52,98.77,95.91,96.92,254938,96.2161449960791,96.4602988353911,93.6671789136616,94.6535604244822,261042.382866446,0.0,1.0
2023-11-13,101.14,102.12,98.78,100.37,412402,98.774877232069,99.7319602821721,96.4700649889636,98.022883406988,422276.791921519,0.0,1.0
2023-11-14,105.72,106.045,103.505,104.5,452748,103.247775568265,103.565175559371,101.084572551961,102.056304832422,463588.859871883,0.0,1.0
2023-11-15,107.86,109.1,105.6775,105.68,558499,105.337732432776,106.548735475764,103.206269415582,103.208710953975,571872.02295667,0.0,1.0
2023-11-16,107.36,108.4,105.95,107.9,231260,104.849424754152,105.86510472569,103.472397100432,105.376797047066,236797.423144821,0.0,1.0
2023-11-17,107.6,108.53,106.91,108.49,277839,105.083812439891,105.992064722132,104.40994784339,105.953000107842,284491.737650844,0.0,1.0
2023-11-20,108.79,109.14,106.755,107.93,320001,106.245984715017,106.587800090053,104.258572463017,105.406095507783,327663.28895514,0.0,1.0
2023-11-21,108.24,109.03,107.455,108.09,182853,105.70884626853,106.480372400756,104.94220321309,105.562353964943,187231.337949927,0.0,1.0
2023-11-22,107.89,109.84,107.84,109.32,207086,105.367030893493,107.271430840127,105.318200125631,106.763590854358,212044.58691243,0.0,1.0
2023-11-24,108.82,109.985,107.83,108.31,105768,106.275283175734,107.413040066928,105.308433972059,105.777209343538,108300.570142616,0.0,1.0
2023-11-27,107.93,108.25,107.16,108.07,281761,105.406095507783,105.718612422103,104.654101682702,105.542821657798,288507.64828638,0.0,1.0
2023-11-28,107.31,109.18,106.96,107.51,231971,104.80059398629,106.626864704343,104.458778611253,104.995917057739,237525.44773989,0.0,1.0
2023-11-29,106.26,109.2413,106.03,107.82,243146,103.775147861179,106.686731225743,103.550526329012,105.298667818486,248968.028400807,0.0,1.0
2023-11-30,107.27,107.82,104.765,106.52,206785,104.761529372,105.298667818486,102.315107902093,104.029067854064,211736.379594403,0.0,1.0
2023-12-01,109.62,109.92,106.93,107.27,225600,107.056575461533,107.349560068707,104.429480150535,104.761529372,231001.896832446,0.0,1.0
2023-12-04,111.51,111.7,108.75,108.75,386942,108.902378486731,109.087935404609,106.206920100727,106.206920100727,396207.162961618,0.0,1.0
2023-12-05,108.45,111.4,107.2112,111.05,331132,105.913935493552,108.794950797434,104.704104388993,108.453135422397,339060.816054619,0.0,1.0
2023-12-06,108.35,109.65,108.09,109.29,204907,105.816273957828,107.08587392225,105.562353964943,106.734292393641,209813.411676622,0.0,1.0
2023-12-07,109.58,109.78,107.53,108.37,250362,107.017510847243,107.212833918692,105.015449364884,105.835806264972,256356.812476795,0.0,1.0
2023-12-08,109.37,110.775,108.715,109.56,213190,106.812421622221,108.184566199154,106.172738563223,106.997978540098,218294.744617505,0.0,1.0
2023-12-11,108.42,109.9,108.01,109.26,341803,105.884637032835,107.330027761562,105.484224736363,106.704993932923,349987.328648141,0.0,1.0
2023-12-12,108.82,110.03,107.335,108.12,231808,106.275283175734,107.456987758004,104.825009370221,105.59165242566,237358.544773652,0.0,1.0
2023-12-13,111.31,111.62,106.64,108.86,338074,108.707055415282,109.009806176029,104.146261696933,106.314347790024,346169.03931619,0.0,1.0
2023-12-14,115.05,117.27,113.79,115.55,571852,112.35959685139,114.52768294448,111.129061501257,112.847904530014,585544.754908811,0.0,1.0
2023-12-15,113.18,115.82,111.82,115.12,989447,110.728649204785,113.311469790583,109.398105266647,112.626630998894,1011351.73475196,0.2,1.0
2023-12-18,108.96,113.25,108.93,113.22,549728,106.600049632032,110.797133083954,106.570699398103,110.767782850025,561898.076846685,0.0,1.0
2023-12-19,110.54,112.23,109.39,109.79,350709,108.145828618987,109.79922513035,107.020736318355,107.412072770749,358473.122403851,0.0,1.0
2023-12-20,108.41,111.06,108.2,110.34,389590,106.061962009991,108.654566007099,105.856510372484,107.95016039279,398214.884013002,0.0,1.0
2023-12-21,111.18,111.73,109.0,109.54,320741,108.771966942817,109.310054564858,106.639183277272,107.167487488003,327841.680005171,0.0,1.0
2023-12-22,112.88,113.31,111.37,112.28,272380,110.43514686549,110.855833551813,108.957851757704,109.8481421869,278410.046734931,0.0,1.0
2023-12-26,113.62,114.11,112.42,113.26,179501,111.159119302418,111.6385064566,109.985109945237,110.806916495264,183474.857915291,0.0,1.0
2023-12-27,112.25,114.8,111.515,113.71,276762,109.81879195297,112.31356183698,109.099711221697,111.247170004207,282889.057032282,0.0,1.0
2023-12-28,111.78,113.31,111.3,111.78,180132,109.358971621407,110.855833551813,108.889367878535,109.358971621407,184119.827221003,0.0,1.0
2023-12-29,109.51,111.88,109.35,111.19,247580,107.138137254073,109.456805734506,106.981602673116,108.781750354127,253061.01538525,0.0,1.0
2024-01-02,110.13,111.43,108.67,108.71,417120,107.744708755284,109.016552225563,106.316330704047,106.355464349286,426354.353087869,0.0,1.0
2024-01-03,108.36,109.195,106.98,108.86,552011,106.013044953442,106.829959797813,104.662934192684,106.502215518934,564231.618724559,0.0,1.0
2024-01-04,109.12,109.58,107.8,108.61,362717,106.75658421299,107.206621133242,105.465173920091,106.257630236188,370746.959841227,0.0,1.0
2024-01-05,106.88,109.53,106.87,108.02,262240,104.565100079585,107.157704076693,104.555316668275,105.680408968907,268045.563755666,0.0,1.0
2024-01-08,111.56,111.69,106.3,106.74,355452,109.143736572591,109.270920919619,103.997662223614,104.428132321247,363321.124649477,0.0,1.0
2024-01-09,112.25,113.0,110.43,110.43,406314,109.81879195297,110.552547801208,108.038211094579,108.038211094579,415309.125960264,0.0,1.0
2024-01-10,112.51,113.05,111.46,112.39,355846,110.073160647026,110.601464857757,109.045902459493,109.955759711308,363723.847163661,0.0,1.0
2024-01-11,111.92,112.68,110.28,112.18,245696,109.495939379745,110.239478639293,107.891459924931,109.750308073801,251135.306713362,0.0,1.0
2024-01-12,111.54,113.675,110.49,113.23,232745,109.124169749971,111.212928064622,108.096911562438,110.777566261334,237897.59280168,0.0,1.0
2024-01-16,110.48,111.095,109.57,110.1,287845,108.087128151128,108.688807946683,107.196837721932,107.715358521354,294217.416485851,0.0,1.0
2024-01-17,109.53,110.75,108.375,109.05,260299,107.157704076693,108.351280256494,106.027720070406,106.688100333821,266061.593197209,0.0,1.0
2024-01-18,103.6,110.4,97.96,110.18,1045146,101.356141169957,108.008860860649,95.8382971912066,107.793625811833,1068283.81931429,0.0,1.0
2024-01-19,101.79,104.07,100.58,104.01,671684,99.5853437228759,101.81596150152,98.401550954385,101.757261033661,686553.982785465,0.0,1.0
2024-01-22,99.88,103.805,99.72,102.82,724710,97.7167121626961,101.556701101809,97.5601775817387,100.59303508779,740753.891509184,0.0,1.0
2024-01-23,98.3,101.71,98.18,101.07,747198,96.1709331757412,99.5070764323971,96.0535322400231,98.8809381085673,763739.738968524,0.0,1.0
2024-01-24,91.08,96.42,91.05,94.52,1598437,89.1073102100357,94.331651849491,89.0779599761062,92.4728037006211,1633823.77514077,0.0,1.0
2024-01-25,93.78,94.1267,91.115,92.59,690363,91.7488312636929,92.0880221338051,89.1415521496201,90.5846053178218,705646.505228236,0.0,1.0
2024-01-26,92.04,95.055,91.25,93.99,321490,90.0465176957805,92.9962162056977,89.273628202303,91.9542829011995,328607.261637465,0.0,1.0
2024-01-29,94.97,95.06,91.295,91.9,406365,92.913057209564,93.0011079113526,89.3176535531973,89.9095499374427,415361.255016668,0.0,1.0
2024-01-30,94.82,95.74,92.87,94.53,636141,92.7663060399164,93.6663798804218,90.8585408344973,92.482587111931,650224.119024912,0.0,1.0
2024-01-31,95.6,97.08,94.67,95.73,845940,93.529412122084,94.9773569959406,92.6195548702688,93.656596469112,864667.724997971,0.0,1.0
2024-02-01,83.76,86.6999,82.29,83.75,2904011,81.9458531312318,84.8220782222121,80.5076916686851,81.9360697199219,2968301.04350082,0.0,1.0
2024-02-02,80.91,84.28,80.01,83.92,1472869,79.157580907927,82.4545905193435,78.2770738900412,82.1023877121892,1505475.90544251,0.0,1.0
2024-02-05,82.48,84.17,80.2678,80.42,906694,80.6935764835721,82.3469729949353,78.5292902336089,78.6781937537447,926766.718974525,0.0,1.0
2024-02-06,83.4,83.83,82.12,82.52,711348,81.5936503240775,82.0143370104007,80.3413736764178,80.7327101288114,727096.078731182,0.0,1.0
2024-02-07,83.41,83.83,82.36,83.53,549092,81.6034337353873,82.0143370104007,80.576175547854,81.7208346711054,561247.996849169,0.0,1.0
2024-02-08,84.47,84.57,80.75,82.79,891515,82.6404753342305,82.7383094473289,79.0010463269695,80.9968622341772,911251.680794815,0.0,1.0
2024-02-09,86.92,87.03,84.21,84.21,571798,85.0374111051417,85.1450286295499,82.3861066401746,82.3861066401746,584456.670471179,0.0,1.0
2024-02-12,87.66,88.595,86.74,87.01,488381,85.7613835420699,86.6761324995401,84.8613097015645,85.1254618069302,499192.954822132,0.0,1.0
2024-02-13,84.51,86.72,84.47,85.18,775627,82.6796089794699,84.8417428789448,82.6404753342305,83.3350975372293,792798.110429819,0.0,1.0
2024-02-14,82.98,85.475,82.75,84.96,337936,81.1827470490641,83.6237081708696,80.9577285889378,83.1198624884127,345417.349120404,0.0,1.0
2024-02-15,83.85,84.91,83.25,83.34,447541,82.0339038330203,83.0709454318635,81.4468991544299,81.5349498562184,457448.824164027,0.0,1.0
2024-02-16,81.02,83.7,80.515,83.28,549394,79.2651984323352,81.8871526633727,78.7711361611882,81.4762493883594,561556.682634153,0.0,1.0
2024-02-20,81.28,81.64,80.26,80.97,531131,79.5195671263911,79.8717699335454,78.5216591727873,79.216281375786,542889.369749506,0.0,1.0
2024-02-21,81.49,81.8,80.53,81.18,452868,79.7250187638978,80.0283045145028,78.785811278153,79.4217330132927,462893.755212404,0.0,1.0
2024-02-22,81.36,81.59,80.485,81.12,402125,79.5978344168698,79.8228528769962,78.7417859272587,79.3630325454336,411027.388366562,0.0,1.0
2024-02-23,80.8,81.33,80.17,80.78,324445,79.0499633835187,79.5684841829403,78.4336084709987,79.030396560899,331627.680493849,0.0,1.0
2024-02-26,80.08,81.05,79.15,80.29,421002,78.3455577692101,79.2945486662647,77.4357005173949,78.5510094067168,430322.294204785,0.0,1.0
2024-02-27,80.48,80.705,79.22,80.52,297742,78.7368942216038,78.9570209760752,77.5041843965638,78.7760278668432,304333.519843424,0.0,1.0
2024-02-28,79.6,81.06,79.105,80.22,404092,77.8759540263377,79.3043320775746,77.3916751665006,78.4825255275479,413037.934522401,0.0,1.0
2024-02-29,80.32,80.64,78.95,80.64,760320,78.5803596406463,78.8934288025612,77.240032291198,78.8934288025612,777152.238539917,0.0,1.0
2024-03-01,79.95,80.2675,79.11,80.24,374134,78.2183734221822,78.5289967312697,77.3965668721555,78.5020923501676,382416.71350733,0.0,1.0
2024-03-04,82.83,82.9,79.56,79.69,387391,81.0359958794165,81.1044797585854,77.8368203810984,77.9640047281263,395967.20175744,0.0,1.0
2024-03-05,83.31,83.54,82.22,83.13,390870,81.5055996222889,81.7306180824153,80.4392077895162,81.3294982187118,399523.221114922,0.0,1.0
2024-03-06,84.59,85.83,83.5333,83.88,412110,82.7578762699486,83.9710192723689,81.7240631968377,82.0632540669499,421233.439899891,0.0,1.0
2024-03-07,85.0,86.385,84.67,85.04,216304,83.1589961336521,84.5139986000652,82.8361435604273,83.1981297788915,221092.616010546,0.0,1.0
2024-03-08,85.03,86.11,84.95,85.32,196702,83.1883463675816,84.2449547890445,83.1100790771029,83.472065295567,201056.659860689,0.0,1.0
2024-03-11,84.9,85.46,83.66,84.92,402684,83.0611620205537,83.6090330539048,81.8480190181334,83.0807288431734,411598.76371029,0.0,1.0
2024-03-12,84.95,85.12,82.94,84.34,246248,83.1100790771029,83.2763970693702,81.1436134038248,82.5132909872026,251699.527088565,0.0,1.0
2024-03-13,85.79,86.96,84.99,84.99,432495,83.9318856271296,85.076544750381,83.1492127223423,83.1492127223423,442069.730386313,0.0,1.0
2024-03-14,78.71,85.28,78.46,84.96,629274,77.2008986459587,83.6449324930423,76.9556918785658,83.3310678307794,641574.870354087,0.2,1.0
2024-03-15,77.44,78.91,76.68,78.32,835557,75.9552482676031,77.3970640598729,75.2098196947289,76.8183760888259,851890.232153959,0.0,1.0
2024-03-18,76.41,77.83,75.16,77.83,825795,74.9449963859446,76.3377708247359,73.7189625489805,76.3377708247359,841937.407336159,0.0,1.0
2024-03-19,76.21,76.73,75.73,76.21,537920,74.7488309720304,75.2588610482075,74.2780339786361,74.7488309720304,548435.108173658,0.0,1.0
2024-03-20,76.09,76.29,75.44,75.7,752627,74.6311317236818,74.8272971375961,73.9935941284605,74.248609166549,767339.139945375,0.0,1.0
2024-03-21,75.36,76.575,74.7988,76.39,736635,73.9151279628948,75.1068328524239,73.3646878114513,74.9253798445532,751034.532847826,0.0,1.0
2024-03-22,75.69,75.8,74.665,75.75,501930,74.2388008958533,74.3466918735061,73.2334531495427,74.2976505200276,511741.585822435,0.0,1.0
2024-03-25,76.66,77.915,75.09,75.8,561428,75.1902031533375,76.4211411256495,73.6503046541105,74.3466918735061,572402.635915602,0.0,1.0
2024-03-26,77.09,77.815,76.72,77.13,340959,75.6119587932532,76.3230584186923,75.2490527775117,75.651191876036,347623.970195907,0.0,1.0
2024-03-27,80.14,80.2,77.27,77.81,528085,78.6034813554457,78.66233097962,75.788507665776,76.3181542833445,538407.856372484,0.0,1.0
2024-03-28,80.08,81.22,79.54,80.23,407825,78.5446317312714,79.6627745905827,78.0149851137029,78.6917557917071,415797.047871286,0.0,1.0
2024-04-01,78.97,80.08,78.43,80.08,383451,77.4559136840472,78.5446317312714,76.9262670664787,78.5446317312714,390946.591806026,0.0,1.0
2024-04-02,77.5,78.34,76.82,78.34,424206,76.0140978917774,76.8379926302173,75.3471354844689,76.8379926302173,432498.259030925,0.0,1.0
2024-04-03,78.0,78.81,77.19,77.49,276546,76.504511426563,77.2989813529158,75.7100415002103,76.0042896210817,281951.843071447,0.0,1.0
2024-04-04,77.88,79.38,77.73,78.81,365725,76.3868121782145,77.8580527825715,76.2396881177788,77.2989813529158,372874.08896641,0.0,1.0
2024-04-05,77.9,78.075,77.37,77.51,281929,76.4064287196059,76.5780734567809,75.8865903727331,76.0239061624731,287440.06843451,0.0,1.0
2024-04-08,78.45,78.66,77.75,78.18,254925,76.9458836078701,77.1518572924801,76.2593046591702,76.6810602990859,259908.201872342,0.0,1.0
2024-04-09,80.36,80.65,78.63,78.63,236719,78.8192633107514,79.1037031609271,77.122432480393,77.122432480393,241346.316128347,0.0,1.0
2024-04-10,79.69,79.81,77.87,78.47,337812,78.1621091741386,78.2798084224871,76.3770039075188,76.9655001492616,344415.453529075,0.0,1.0
2024-04-11,76.07,80.54,75.96,80.31,515721,74.6115151822904,78.9958121832742,74.5036242046375,78.7702219572728,525802.168393864,0.0,1.0
2024-04-12,74.58,76.3,73.875,76.07,398686,73.1500828486291,74.8371054082918,72.4585997645814,74.6115151822904,406479.401281461,0.0,1.0
2024-04-15,75.23,76.34,74.32,75.03,611446,73.7876204438505,74.8763384910746,72.8950678105406,73.5914550299362,623398.373647291,0.0,1.0
2024-04-16,77.46,77.5,74.66,74.7,635535,75.9748648089945,76.0140978917774,73.2285490141948,73.2677820969777,647958.258613077,0.0,1.0
2024-04-17,72.76,77.73,72.66,77.57,938187,71.3649775820093,76.2396881177788,71.2668948750522,76.0827557866474,956526.414396417,0.0,1.0
2024-04-18,71.08,72.79,70.57,72.79,622688,69.7171881051295,71.3944023940965,69.2169662996481,71.3944023940965,634860.129086926,0.0,1.0
2024-04-19,72.64,73.035,71.15,71.15,506301,71.2472783336608,71.6347050261414,69.7858459999995,69.7858459999995,516198.028895433,0.0,1.0
2024-04-22,72.61,73.08,71.55,73.04,341874,71.2178535215736,71.6788422442721,70.178176827828,71.6396091614893,348556.856357379,0.0,1.0
2024-04-23,71.31,73.26,71.16,72.63,532872,69.9427783311309,71.855391116795,69.7956542706952,71.237470062965,543288.431295943,0.0,1.0
2024-04-24,70.01,71.77,69.78,71.77,1191703,68.6677031406882,70.3939587831337,68.4421129146868,70.3939587831337,1214998.07353486,0.0,1.0
2024-04-25,61.9,65.9364,61.05,63.37,2611493,60.7131956064648,64.6722059900825,59.8794925973291,62.1550113987346,2662541.727301,0.0,1.0
2024-04-26,65.78,66.25,62.0,62.28,1135843,64.5188046364015,64.9797933591,60.8112783134219,61.0859098929019,1158046.1380378,0.0,1.0
2024-04-29,67.22,67.25,65.48,66.1,669852,65.9311956165842,65.9606204286713,64.2245565155301,64.8326692986643,682946.077632997,0.0,1.0
2024-04-30,67.98,68.81,66.57,66.57,693326,66.6766241894584,67.4907106572026,65.2936580213628,65.2936580213628,706878.940752547,0.0,1.0
2024-05-01,68.34,69.18,66.19,67.77,573262,67.0297219345041,67.853616672944,64.9209437349257,66.4706505048484,584467.96360397,0.0,1.0
2024-05-02,70.12,70.43,67.33,68.75,673677,68.775594118341,69.0796505099081,66.039086594237,67.4318610330283,686845.847652264,0.0,1.0
2024-05-03,71.76,71.855,70.01,70.65,514886,70.384150512438,70.4773290840473,68.6677031406882,69.2954324652138,524950.846049789,0.0,1.0
2024-05-06,70.75,72.17,70.71,72.08,381936,69.393515172171,70.7862896109622,69.3542820893881,70.6980151747008,389401.977014081,0.0,1.0
2024-05-07,71.65,72.21,70.86,71.04,231269,70.2762595347852,70.8255226937451,69.5014061498238,69.6779550223467,235789.781068214,0.0,1.0
2024-05-08,69.4,71.22,69.065,71.05,373307,68.0693986282497,69.8545038948695,67.7408215599433,69.6877632930424,380604.299760157,0.0,1.0
2024-05-09,70.34,70.49,68.52,70.18,366332,68.9913760736467,69.1385001340824,67.2062708070269,68.8344437425153,373492.954430906,0.0,1.0
2024-05-10,71.16,71.5,70.01,70.46,319890,69.7956542706952,70.1291354743495,68.6677031406882,69.1090753219953,326143.119336838,0.0,1.0
2024-05-13,72.8,73.745,71.41,71.83,507432,71.4042106647922,72.3310922455371,70.040861038088,70.452808407308,517351.137363875,0.0,1.0
2024-05-14,72.47,75.25,71.35,73.51,493808,71.0805377318336,73.8072369852419,69.9820114139138,72.1005978841878,503460.819261262,0.0,1.0
2024-05-15,74.54,74.83,72.66,73.85,572402,73.1108497658463,73.395289616022,71.2668948750522,72.4340790878421,583591.152566959,0.0,1.0
2024-05-16,75.5,76.41,74.5,74.5,721674,74.0524437526347,74.9449963859446,73.0716166830634,73.0716166830634,735781.079446975,0.0,1.0
2024-05-17,74.72,76.16,74.67,75.73,416198,73.2873986383691,74.6997896185518,73.2383572848905,74.2780339786361,424333.720909541,0.0,1.0
2024-05-20,75.31,75.74,73.91,74.62,315735,73.8660866094162,74.2878422493319,72.4929287120163,73.189315931412,321906.89857081,0.0,1.0
2024-05-21,74.86,75.56,74.29,75.04,385469,73.4247144281091,74.111293376809,72.8656429984535,73.6012633006319,393004.039099851,0.0,1.0
2024-05-22,74.98,75.93,74.585,74.59,482687,73.5424136764577,74.4741993925504,73.154986983977,73.1598911193248,492122.429095439,0.0,1.0
2024-05-23,73.09,74.485,72.34,74.48,381542,71.6886505149679,73.0569042770199,70.9530302127894,73.052000141672,389000.275213403,0.0,1.0
2024-05-24,74.07,74.31,72.805,73.32,243798,72.6498610431478,72.8852595398449,71.40911480014,71.9142407409692,248563.694420214,0.0,1.0
2024-05-28,74.52,74.753,73.11,74.14,381754,73.0912332244548,73.319765931665,71.7082670563593,72.7185189380178,389216.419329504,0.0,1.0
2024-05-29,74.24,74.555,73.54,73.54,508834,72.8166016449749,73.1255621718899,72.130022696275,72.130022696275,518780.543263748,0.0,1.0
2024-05-30,75.68,75.94,74.68,74.68,414830,74.2289926251576,74.4840076632461,73.2481655555863,73.2481655555863,422938.979632062,0.0,1.0
2024-05-31,76.44,77.68,75.53,75.86,532073,74.9744211980318,76.1906467643002,74.0818685647219,74.4055414976804,542473.812669696,0.0,1.0
2024-06-03,77.18,77.95,75.06,75.06,504050,75.7002332295146,76.4554700730845,73.6208798420234,73.6208798420234,513903.026983441,0.0,1.0
2024-06-04,77.67,78.1,76.6165,76.87,247691,76.1808384936045,76.6025941335202,75.1475371758111,75.3961768379475,252532.793684268,0.0,1.0
2024-06-05,77.81,78.195,76.92,77.99,256786,76.3181542833445,76.6957727051294,75.445218191426,76.4947031558673,261805.580174526,0.0,1.0
2024-06-06,76.93,78.58,76.59,77.32,333587,75.4550264621217,77.0733911269144,75.1215452584675,75.8375490192545,340107.864422826,0.0,1.0
2024-06-07,76.41,76.67,74.7,75.85,465365,74.9449963859446,75.2000114240332,73.2677820969777,74.3957332269847,474461.823533676,0.0,1.0
2024-06-10,74.45,75.65,73.02,75.65,393257,73.0225753295849,74.1995678130704,71.6199926200979,74.1995678130704,400944.276723394,0.0,1.0
2024-06-11,74.32,75.195,73.04,74.13,289975,72.8950678105406,73.7532914964155,71.6396091614893,72.708710667322,295643.349369156,0.0,1.0
2024-06-12,73.25,76.2,73.17,75.46,325757,71.8455828460993,74.7390227013347,71.7671166805336,74.0132106698519,332124.805795149,0.0,1.0
2024-06-13,72.84,73.89,72.09,72.91,364969,71.443443747575,72.4733121706249,70.7078234453965,71.512101642445,372103.310892014,0.0,1.0
2024-06-14,71.11,72.23,70.9,72.12,317894,69.9427783311309,71.0443943025958,69.7362253364813,70.9361998768269,323199.090447606,0.2,1.0
2024-06-17,70.38,71.1854,69.775,70.15,493091,69.2247607783011,70.016940692067,68.6296914365724,68.9985360698753,501319.819524434,0.0,1.0
2024-06-18,67.48,70.275,66.28,69.75,742780,66.3723622807582,69.1214842809763,65.1920594541887,68.6051017943522,755175.688760003,0.0,1.0
2024-06-20,67.17,68.19,66.53,67.16,454111,66.0674507172277,67.0707081198118,65.4379558763907,66.0576148603396,461689.312041915,0.0,1.0
2024-06-21,67.1,67.68,66.82,67.33,694787,65.9985997190112,66.5690794185198,65.723195726145,66.224824427437,706381.770196419,0.0,1.0
2024-06-24,68.14,69.88,67.52,67.96,423044,67.0215288353714,68.7329679338972,66.4117057083105,66.844483411386,430103.858579642,0.0,1.0
2024-06-25,66.92,68.9,66.62,68.25,311896,65.8215542950257,67.7690539588654,65.5264785883834,67.1297232611403,317100.994401424,0.0,1.0
2024-06-26,67.45,67.62,66.27,66.5,231775,66.3428547100939,66.5100642771913,65.1822235973006,65.4084483057264,235642.916155995,0.0,1.0
2024-06-27,67.5,67.88,66.77,67.43,225929,66.3920339945343,66.7657965562813,65.6740164417046,66.3231829963178,229699.356721854,0.0,1.0
2024-06-28,69.32,69.4,67.66,68.04,673574,68.1821599481647,68.2608468032694,66.5494077047436,66.9231702664906,684814.762622621,0.0,1.0
2024-07-01,66.99,70.4,66.88,69.07,320264,65.8904052932423,69.2444324920773,65.7822108674734,67.9362635259628,325608.641569554,0.0,1.0
2024-07-02,67.04,67.63,65.885,67.27,222465,65.9395845776827,66.5199001340794,64.8035431071096,66.1658092861085,226177.548668508,0.0,1.0
2024-07-03,67.51,67.7105,66.59,67.5,137678,66.4018698514224,66.5990787820284,65.4969710177191,66.3920339945343,139975.603108726,0.0,1.0
2024-07-05,68.86,69.46,66.925,67.65,366114,67.7297105313131,68.3198619445978,65.8264722234698,66.5395718478555,372223.797241013,0.0,1.0
2024-07-08,66.1,69.6599,65.63,68.9,437089,65.0150140302032,68.5164807237906,64.5527287564635,67.7690539588654,444383.244869842,0.0,1.0
2024-07-09,64.09,66.4058,63.55,66.1,421779,63.0380067956993,65.3157945338407,62.5068705237431,65.0150140302032,428817.747959699,0.0,1.0
2024-07-10,65.25,65.32,63.8,64.45,317550,64.1789661947165,64.2478171929331,62.752766945945,63.3920976436702,322849.34969404,0.0,1.0
2024-07-11,67.78,69.05,66.29,66.8,380346,66.6674379874006,67.9165918121866,65.2018953110768,65.7035240123688,386693.304231552,0.0,1.0
2024-07-12,68.34,69.42,67.59,68.4,251915,67.218245973133,68.2805185170455,66.4805567065271,67.2772611144615,256119.017251375,0.0,1.0
2024-07-15,68.43,68.78,67.71,68.34,344984,67.3067686851257,67.6510236762085,66.598586989184,67.218245973133,350741.174790895,0.0,1.0
2024-07-16,73.54,73.88,68.6,69.0,562441,72.3328915549342,72.6673106891288,67.473978252223,67.8674125277462,571827.148767959,0.0,1.0
2024-07-17,73.6,75.43,72.71,73.2,633898,72.3919066962626,74.1918685067811,71.5165154332236,71.9984724207395,644476.640127075,0.0,1.0
2024-07-18,71.59,75.18,71.54,73.14,488597,70.4148994617587,73.9459720845791,70.3657201773183,71.939457279411,496750.822586865,0.0,1.0
2024-07-19,70.96,71.76,67.51,71.76,591224,69.7952404778097,70.5821090288561,66.4018698514224,70.5821090288561,601090.486296675,0.0,1.0
2024-07-22,70.62,71.68,69.29,71.39,400510,69.460821343615,70.5034221737514,68.1526523775005,70.2181823239971,407193.805844623,0.0,1.0
2024-07-23,73.25,73.36,70.38,70.66,430706,72.0476517051799,72.1558461309487,69.2247607783011,69.5001647711673,437893.723852373,0.0,1.0
2024-07-24,71.6,74.84,70.63,73.53,405027,70.4247353186468,73.6115529503844,69.4706572005031,72.3230556980461,411786.186611645,0.0,1.0
2024-07-25,70.6,74.11,70.54,71.74,553667,69.4411496298389,72.8935353975547,69.3821344885104,70.5624373150799,562906.726175563,0.0,1.0
2024-07-26,71.0,71.71,70.32,71.0,412277,69.834583905362,70.5329297444157,69.1657456369727,69.834583905362,419157.176330687,0.0,1.0
2024-07-29,70.08,71.99,70.0,71.22,567217,68.9296850716588,70.8083337372819,68.8509982165541,70.0509727568998,576682.851788393,0.0,1.0
2024-07-30,69.52,71.71,68.9,69.96,745809,68.3788770859263,70.5329297444157,67.7690539588654,68.8116547890018,758255.237430207,0.0,1.0
2024-07-31,69.04,70.4,67.57,69.47,900439,67.9067559552985,69.2444324920773,66.4608849927509,68.3296978014859,915465.73953441,0.0,1.0
2024-08-01,65.34,67.175,62.52,63.4,1229155,64.2674889067092,66.0723686456718,61.4937772642709,62.3593326704219,1249667.43008401,0.0,1.0
2024-08-02,68.67,68.93,64.465,64.48,725614,67.5428292504396,67.7985615295297,63.4068514290023,63.4216052143344,737723.218481786,0.0,1.0
2024-08-05,65.63,68.04,65.43,67.14,541504,64.5527287564635,66.9231702664906,64.356011618702,66.0379431465635,550540.747147603,0.0,1.0
2024-08-06,65.42,66.55,64.825,65.32,440141,64.3461757618139,65.4576275901668,63.7609422769732,64.2478171929331,447486.177369499,0.0,1.0
2024-08-07,66.45,67.56,65.705,65.9,507533,65.359269021286,66.4510491358628,64.6264976831241,64.8182968924417,516002.831044765,0.0,1.0
2024-08-08,67.82,68.74,66.63,66.63,317497,66.7067814149529,67.6116802486561,65.5363144452714,65.5363144452714,322795.465217473,0.0,1.0
2024-08-09,67.07,67.865,66.87,67.39,333455,65.9690921483469,66.7510427709492,65.7723750105853,66.2838395687655,339019.776105263,0.0,1.0
2024-08-12,66.04,67.45,65.73,67.29,694112,64.9559988888748,66.3428547100939,64.6510873253443,66.1854809998847,705695.50563637,0.0,1.0
2024-08-13,67.15,67.5,65.43,66.43,241443,66.0477790034516,66.3920339945343,64.356011618702,65.3395973075099,245472.258032367,0.0,1.0
2024-08-14,67.01,67.747,65.77,67.04,204169,65.9100770070185,66.6349796596699,64.6904307528966,65.9395845776827,207576.220682357,0.0,1.0
2024-08-15,66.8,69.22,66.54,67.78,320154,65.7035240123688,68.083801379284,65.4477917332787,66.6674379874006,325496.805863472,0.0,1.0
2024-08-16,67.36,67.52,66.12,66.47,291752,66.2543319981012,66.4117057083105,65.0346857439794,65.3789407350622,296620.826553096,0.0,1.0
2024-08-19,68.19,68.855,67.01,67.46,224140,67.0707081198118,67.7247926028691,65.9100770070185,66.352690566982,227880.501465666,0.0,1.0
2024-08-20,67.97,68.68,67.7386,67.98,227295,66.8543192682741,67.5526651073277,66.6267175398839,66.8641551251621,231088.152853745,0.0,1.0
2024-08-21,67.91,68.39,67.21,68.39,285603,66.7953041269456,67.2674252575734,66.10679414478,67.2674252575734,290369.210583111,0.0,1.0
2024-08-22,68.15,68.46,67.155,68.13,358368,67.0313646922595,67.3362762557899,66.0526969318956,67.0116929784833,364348.530156365,0.0,1.0
2024-08-23,71.95,72.34,67.9967,68.54,410325,70.7689903097296,71.1525887283646,66.8805810061652,67.4149631108946,417172.60089185,0.0,1.0
2024-08-26,72.36,73.36,72.02,72.55,352457,71.1722604421408,72.1558461309487,70.8378413079461,71.3591417230143,358338.885986812,0.0,1.0
2024-08-27,72.62,73.27,71.79,72.29,234865,71.4279927212309,72.067323418956,70.6116165995203,71.1034094439243,238784.482808662,0.0,1.0
2024-08-28,70.73,72.44,69.87,72.36,217519,69.5690157693839,71.2509472972454,68.7231320770091,71.1722604421408,221149.008647765,0.0,1.0
2024-08-29,73.96,74.08,70.65,71.6,396580,72.7459975442335,72.8640278268904,69.4903289142793,70.4247353186468,403198.221072783,0.0,1.0
2024-08-30,73.22,74.84,71.82,74.35,410616,72.0181441345156,73.6115529503844,70.6411241701845,73.1295959628686,417468.457168849,0.0,1.0
2024-09-03,71.16,73.7,71.12,72.75,367251,69.9919576155713,72.4902652651434,69.952614188019,71.5558588607759,373379.771766606,0.0,1.0
2024-09-04,71.33,73.4,70.9,71.54,228681,70.1591671826687,72.195189558501,69.7362253364813,70.3657201773183,232497.282750378,0.0,1.0
2024-09-05,74.31,74.41,70.58,71.4,550322,73.0902525353163,73.188611104197,69.4214779160627,70.2280181808852,559505.904022432,0.0,1.0
2024-09-06,74.17,74.97,72.29,73.95,510046,72.9525505388831,73.7394190899295,71.1034094439243,72.7361616873454,518557.768584621,0.0,1.0
2024-09-09,71.61,74.21,71.03,74.1,363144,70.4345711755349,72.9918939664355,69.8640914760263,72.8836995406666,369204.233176799,0.0,1.0
2024-09-10,72.04,72.32,70.72,71.82,196000,70.8575130217223,71.1329170145885,69.5591799124958,70.6411241701845,199270.894473411,0.0,1.0
2024-09-11,73.31,73.5,70.09,71.61,342168,72.1066668465083,72.2935481273818,68.9395209285468,70.4345711755349,347878.180715195,0.0,1.0
2024-09-12,76.92,77.68,73.385,73.39,663398,75.6574111831049,76.4049363065989,72.1804357731689,72.185353701613,674468.943121797,0.0,1.0
2024-09-13,75.4,78.19,75.18,77.62,518939,74.1623609361169,76.906565007891,73.9459720845791,76.3459211652705,527599.177077233,0.0,1.0
2024-09-16,74.96,76.38,74.65,75.4,308132,73.926300370803,75.3267185475178,73.6205752758864,74.3602327635878,312440.560452046,0.2,1.0
2024-09-17,74.8,76.11,74.725,75.66,320463,73.7685067734267,75.0604418519452,73.6945410246565,74.6166473593243,324943.982851973,0.0,1.0
2024-09-18,76.01,77.2,74.285,74.67,248087,74.9618208535851,76.1354107340714,73.2606086318717,73.6402994755584,251555.960824798,0.0,1.0
2024-09-19,75.35,77.5,75.02,77.5,280905,74.3109222644077,76.431273729152,73.9854729698191,76.431273729152,284832.849667617,0.0,1.0
2024-09-20,75.24,76.09,74.21,75.35,769478,74.2024391662115,75.0407176522732,73.1866428831015,74.3109222644077,780237.487750444,0.0,1.0
2024-09-23,75.5,76.57,75.2,75.67,241590,74.458853761948,75.5140984444021,74.1629907668675,74.6265094591604,244968.114313378,0.0,1.0
2024-09-24,76.25,76.94,74.91,75.3,231754,75.1985112496495,75.8789961383349,73.8769898716229,74.2616117652276,234994.579099229,0.0,1.0
2024-09-25,73.32,76.53,73.28,76.53,491198,72.3089159976958,75.4746500450581,72.2694675983517,75.4746500450581,498066.343037802,0.0,1.0
2024-09-26,73.9,74.46,73.7,74.27,350305,72.8809177881849,73.433195379002,72.6836757914645,73.2458154821176,355203.258762978,0.0,1.0
2024-09-27,74.76,77.27,74.545,75.0,329648,73.7290583740826,76.2044454329235,73.5170232276082,73.9657487701471,334257.415237288,0.0,1.0
2024-09-30,71.92,76.25,70.84,74.61,475866,70.928222020653,75.1985112496495,69.8631152383629,73.5811268765423,482519.958135064,0.0,1.0
2024-10-01,68.28,71.95,67.89,71.76,523707,67.3384176803419,70.9578083201611,66.9537957867371,70.7704284232767,531029.911183064,0.0,1.0
2024-10-02,67.43,68.86,66.88,68.11,355400,66.5001391942802,67.910419470831,65.9577237032991,67.1707619831296,360369.501332732,0.0,1.0
2024-10-03,66.56,67.56,66.03,66.93,380415,65.6421365085465,66.6283464921485,65.1194452172375,66.0070342024792,385734.282075102,0.0,1.0
2024-10-04,66.59,69.809,65.9673,68.33,461560,65.6717228080546,68.8463327452693,65.0576098512656,67.387728179522,468013.919626155,0.0,1.0
2024-10-07,64.05,66.41,63.56,66.29,590089,63.1667494497056,65.4942050110062,62.6835065577406,65.375859812974,598340.120067333,0.0,1.0
2024-10-08,63.98,65.125,63.41,64.02,323981,63.0977147508534,64.2269251820777,62.5355750602003,63.1371631501975,328511.174483061,0.0,1.0
2024-10-09,62.98,64.29,62.635,63.93,441704,62.1115047672515,63.4034398457701,61.7712623229088,63.0484042516734,447880.276355298,0.0,1.0
2024-10-10,61.81,63.14,61.4462,62.54,610719,60.9576390864372,62.2692983646278,60.5988558944028,61.6775723744666,619258.586056344,0.0,1.0
2024-10-11,64.02,64.31,61.85,61.89,368792,63.1371631501975,63.4231640454421,60.9970874857813,61.0365358851254,373948.759525889,0.0,1.0
2024-10-14,64.59,65.1325,62.87,63.99,462821,63.6993028408507,64.2343217569547,62.0030216690553,63.1075768506895,469292.551987383,0.0,1.0
2024-10-15,64.81,65.63,63.96,64.34,368516,63.9162690372431,64.7249612237967,63.0779905511814,63.4527503449502,373668.900262051,0.0,1.0
2024-10-16,65.48,67.37,64.69,64.91,348354,64.5770297262564,66.4409665952641,63.7979238392108,64.0148900356033,353224.978242156,0.0,1.0
2024-10-17,64.72,66.67,64.64,65.48,317382,63.8275101387189,65.7506196067427,63.7486133400308,64.5770297262564,321819.901721961,0.0,1.0
2024-10-18,66.38,66.61,65.11,65.3,311881,65.4646187114982,65.6914470077266,64.2121320323237,64.399511929208,316241.982119172,0.0,1.0
2024-10-21,63.84,66.22,63.72,66.22,392797,62.9596453531492,65.3068251141218,62.8413001551169,65.3068251141218,398289.417599868,0.0,1.0
2024-10-22,63.05,64.02,62.98,64.02,298992,62.1805394661036,63.1371631501975,62.1115047672515,63.1371631501975,303172.75729453,0.0,1.0
2024-10-23,62.3,62.8994,61.71,62.89,296991,61.4408819784022,62.0320162425732,60.859018088077,62.0227458687273,301143.777631709,0.0,1.0
2024-10-24,62.31,63.625,62.01,62.51,243760,61.4507440782382,62.7476102066748,61.1548810831576,61.6479860749586,247168.457076158,0.0,1.0
2024-10-25,62.15,63.15,61.65,62.41,375739,61.2929504808619,62.2791604644638,60.7998454890609,61.5493650765984,380992.898315304,0.0,1.0
2024-10-28,63.76,63.955,62.35,62.35,332853,62.880748554461,63.0730595012634,61.4901924775823,61.4901924775823,337507.230239459,0.0,1.0
2024-10-29,64.68,64.98,62.97,63.12,475777,63.7880617393748,64.0839247344554,62.1016426674155,62.2495741649558,482429.713662305,0.0,1.0
2024-10-30,65.26,65.812,64.55,64.6,532222,64.360063529864,64.9044514408122,63.6598544415066,63.7091649406867,539663.975065585,0.0,1.0
2024-10-31,68.24,69.03,64.35,65.26,794865,67.2989692809978,68.0780751680434,63.4626124447862,64.360063529864,805979.47010929,0.0,1.0
2024-11-01,70.4,71.45,68.61,68.77,455749,69.429182845578,70.4647033283601,67.6638669749305,67.8216605723068,462121.665342969,0.0,1.0
2024-11-04,70.47,71.75,68.55,70.94,624669,69.4982175444302,70.7605663234407,67.6046943759144,69.9617362367231,633403.646674215,0.0,1.0
2024-11-05,74.01,74.53,70.14,70.57,644273,72.9894008863811,73.5022300778541,69.1727682498415,69.5968385427904,653281.766269395,0.0,1.0
2024-11-06,75.64,77.99,74.18,77.12,655134,74.5969231596523,76.9145166211169,73.1570565835935,76.0565139353832,664294.633894535,0.0,1.0
2024-11-07,74.76,76.59,73.73,75.81,485354,73.7290583740826,75.5338226440742,72.7132620909726,74.7645788568646,492140.627320896,0.0,1.0
2024-11-08,73.43,76.78,73.2725,74.84,464114,72.417399095892,75.7212025409586,72.2620710234747,73.8079551727707,470603.631799492,0.0,1.0
2024-11-11,74.86,76.0,73.7533,73.99,349887,73.8276793724428,74.951958753749,72.7362407835905,72.9696766867091,354779.413935862,0.0,1.0
2024-11-12,74.77,75.304,73.46,74.65,487427,73.7389204739186,74.2655566051621,72.4469853954,73.6205752758864,494242.613748198,0.0,1.0
2024-11-13,75.65,77.17,74.81,75.05,650398,74.6067852594883,76.1058244345633,73.7783688732627,74.0150592693272,659492.411164339,0.0,1.0
2024-11-14,71.19,76.36,71.03,75.65,473990,70.2082887326236,75.3069943478457,70.0504951352473,74.6067852594883,480617.726327241,0.0,1.0
2024-11-15,72.24,72.93,70.01,71.6,335985,71.2438092154056,71.924294104091,69.0445609519733,70.6126348259004,340683.02449431,0.0,1.0
2024-11-18,70.77,73.6,70.39,71.99,410711,69.7940805395108,72.5850547931043,69.419320745742,70.9972567195052,416453.906195463,0.0,1.0
2024-11-19,71.75,72.7,69.33,70.5,285026,70.7605663234407,71.6974658078626,68.3739381631239,69.5278038439382,289011.472951219,0.0,1.0
2024-11-20,70.69,71.785,70.27,71.75,262558,69.7151837408226,70.7950836728668,69.3009755477098,70.7605663234407,266229.306502305,0.0,1.0
2024-11-21,71.71,71.88,70.0511,70.97,316200,70.7211179240966,70.8887736213089,69.0850941822993,69.9913225362312,320621.374005092,0.0,1.0
2024-11-22,74.91,75.22,71.71,72.31,418779,73.8769898716229,74.1827149665395,70.7211179240966,71.3128439142578,424634.719748509,0.0,1.0
2024-11-25,77.54,78.0,74.47,76.22,634190,76.470722128496,76.9243787209529,73.443057478838,75.1689249501415,643057.777293768,0.0,1.0
2024-11-26,73.89,77.055,73.64,76.9,404775,72.8710556883489,75.9924102864491,72.6245031924484,75.8395477389908,410434.904057277,0.0,1.0
2024-11-27,73.16,75.96,72.85,74.24,288467,72.1511224003195,74.9125103544049,71.8453973054028,73.2162291826096,292500.587903627,0.0,1.0
2024-11-29,74.04,74.48,73.05,73.05,177112,73.0189871858892,73.452919578674,72.0426393021232,72.0426393021232,179588.528756451,0.0,1.0
2024-12-02,75.96,76.43,73.71,74.33,278715,74.9125103544049,75.3760290466979,72.6935378913005,73.3049880811337,282612.227248037,0.0,1.0
2024-12-03,74.93,75.99,74.39,75.67,359328,73.8967140712949,74.942096653913,73.3641606801499,74.6265094591604,364352.425928216,0.0,1.0
2024-12-04,73.8,76.06,73.25,74.75,248416,72.7822967898247,75.0111313527651,72.2398812988436,73.7191962742466,251889.561179155,0.0,1.0
2024-12-05,72.59,74.54,71.72,73.68,413206,71.5889827096663,73.5120921776902,70.7309800239326,72.6639515917925,418983.79338124,0.0,1.0
2024-12-06,72.24,73.535,71.28,73.02,252211,71.2438092154056,72.5209511441702,70.2970476311478,72.0130530026152,255737.626056921,0.0,1.0
2024-12-09,74.69,74.93,72.065,72.33,321647,73.6600236752304,73.8967140712949,71.0712224682753,71.3325681139298,326144.538534522,0.0,1.0
2024-12-10,74.74,76.34,72.5,74.69,453754,73.7093341744105,75.2872701481737,71.5002238111422,73.6600236752304,460098.769577187,0.0,1.0
2024-12-11,73.32,76.29,72.63,74.7,415601,72.3089159976958,75.2379596489936,71.6284311090104,73.6698857750665,421412.282283018,0.0,1.0
2024-12-12,72.66,74.75,72.155,73.28,245363,71.6580174085185,73.7191962742466,71.1599813667995,72.2694675983517,248793.871568663,0.0,1.0
2024-12-13,72.55,73.7548,71.01,73.31,308416,71.5495343103223,72.7377200985659,70.0307709355752,72.2990538978597,312728.531578603,0.0,1.0
2024-12-16,71.32,72.92,70.705,72.23,453379,70.3364960304918,71.914432004255,69.7299768905766,71.2339471155696,459718.526012191,0.0,1.0
2024-12-17,71.23,72.36,69.675,71.1,301062,70.2477371319677,71.3621544134379,68.7141806074666,70.1195298340994,305271.701773311,0.0,1.0
2024-12-18,69.32,72.49,69.04,70.89,677789,68.3640760632879,71.4903617113061,68.0879372678794,69.912425737543,687266.415134527,0.0,1.0
2024-12-19,70.0,70.825,68.77,69.21,525410,69.0346988521373,69.8483220886089,67.8216605723068,68.2555929650917,532756.723959568,0.0,1.0
2024-12-20,68.63,71.49,68.15,69.3,1399084,67.880833171323,70.7096133384508,67.4060728635533,68.5435194342515,1414524.99084181,0.2,1.0
2024-12-23,69.18,69.49,67.13,68.28,405691,68.4248293573091,68.7314453894104,66.3972072095426,67.5346537802409,410168.408801476,0.0,1.0
2024-12-24,70.36,70.46,67.7994,69.04,126416,69.591948447243,69.690856844695,67.0593000220865,68.2863576008763,127811.190208921,0.0,1.0
2024-12-26,71.23,71.39,69.725,69.84,324239,70.4524515050756,70.6107049409988,68.9638801234226,69.0776247804924,327817.463787419,0.0,1.0
2024-12-27,70.62,71.2,69.91,70.43,252821,69.8491102806182,70.42277898584,69.1468606587088,69.6611843254594,255611.25901634,0.0,1.0
2024-12-30,69.14,69.83,67.6,69.63,309922,68.3852659983283,69.0677339407472,66.8620766775671,68.8699171458432,313342.454214097,0.0,1.0
2024-12-31,68.44,70.52,67.91,69.27,255073,67.6929072161641,69.7502018831662,67.1686927096684,68.5138469150159,257888.113214784,0.0,1.0
2025-01-02,67.35,70.51,66.77,69.21,299634,66.6148056839371,69.740311043421,66.0411369787153,68.4545018765447,302940.910700068,0.0,1.0
2025-01-03,67.95,68.22,65.835,67.49,289913,67.2082560686492,67.4753087417697,65.1163434625389,66.7532774403699,293112.624881652,0.0,1.0
2025-01-06,68.58,70.06,67.65,68.23,363029,67.831378972597,69.2952232548869,66.9115308762932,67.4851995815149,367035.569630066,0.0,1.0
2025-01-07,68.54,70.99,67.96,68.66,314437,67.7918156136162,70.2150713511907,67.2181469083944,67.9105056905586,317907.284012487,0.0,1.0
2025-01-08,68.76,69.46,66.5975,67.95,234324,68.0094140880106,68.7017728701748,65.8705199931106,67.2082560686492,236910.116872194,0.0,1.0
2025-01-10,68.82,69.87,67.79,67.79,510500,68.0687591264818,69.107297299728,67.050002632726,67.050002632726,516134.133350638,0.0,1.0
2025-01-13,69.5,71.23,67.755,68.37,375396,68.7413362291556,70.4524515050756,67.0153846936178,67.6236713379477,379539.058028004,0.0,1.0
2025-01-14,67.79,70.05,66.04,69.69,523328,67.050002632726,69.2853324151417,65.3191056773156,68.9292621843144,529103.709575166,0.0,1.0
2025-01-15,68.01,68.56,66.97,68.47,489738,67.2676011071204,67.8115972931066,66.2389537736194,67.7225797353997,495142.993533545,0.0,1.0
2025-01-16,66.86,68.295,66.505,67.95,408721,66.1301545364222,67.5494900398587,65.7790297254675,67.2082560686492,413231.849397073,0.0,1.0
2025-01-17,67.69,68.245,66.375,67.21,398186,66.951094235274,67.5000358411327,65.6504488087799,66.4763339275042,402580.579867496,0.0,1.0
2025-01-21,70.95,71.5,67.71,68.25,520166,70.1755079922099,70.719504178196,66.9708759147644,67.5049812610053,525906.812161543,0.0,1.0
2025-01-22,71.0,72.13,69.62,70.36,418129,70.2249621909359,71.3426270821437,68.860026306098,69.591948447243,422743.680790928,0.0,1.0
2025-01-23,68.49,71.38,67.55,71.01,505176,67.7423614148901,70.6008141012536,66.8126224788411,70.2348530306811,510751.375023588,0.0,1.0
2025-01-24,68.77,69.15,67.7794,68.47,374978,68.0193049277558,68.3951568380735,67.0395183425961,67.7225797353997,379116.444770921,0.0,1.0
2025-01-27,71.18,71.2,68.34,68.52,393433,70.4029973063495,70.42277898584,67.5939988187121,67.7720339341257,397775.12338206,0.0,1.0
2025-01-28,70.97,73.28,70.75,71.46,445887,70.1952896717003,72.480073652842,69.9776911973058,70.6799408192152,450808.0319634,0.0,1.0
2025-01-29,70.39,71.41,70.05,70.99,257050,69.6216209664786,70.6304866204892,69.2853324151417,70.2150713511907,259886.932375674,0.0,1.0
2025-01-30,70.86,72.39,70.565,71.0,329237,70.0864904345031,71.599788915519,69.7947106620196,70.2249621909359,332870.624215404,0.0,1.0
2025-01-31,71.78,72.93,70.145,70.62,452049,70.9964476910617,72.1338942617599,69.3792953927211,69.8491102806182,457038.038877615,0.0,1.0
2025-02-03,71.21,71.63,68.44,70.33,549219,70.4326698255851,70.8480850948836,67.6929072161641,69.5622759280074,555280.455601771,0.0,1.0
2025-02-04,72.88,73.19,71.09,71.11,522233,72.0844400630339,72.3910560951352,70.3139797486427,70.3337614281331,527996.624607451,0.0,1.0
2025-02-05,74.0,74.7,72.006,72.82,573352,73.1922141144966,73.8845728966607,71.2199806693032,72.0250950245627,579679.799461028,0.0,1.0
2025-02-06,67.36,72.8,66.67,70.11,1231865,66.6246965236823,72.0053133450723,65.9422285812633,69.3446774536129,1245460.47831534,0.0,1.0
2025-02-07,66.43,68.46,65.41,67.57,827550,65.7048484273785,67.7126888956545,64.6959827733678,66.8324041583315,836683.255738139,0.0,1.0
2025-02-10,67.32,67.46,65.54,66.52,528163,66.5851331647015,66.7236049211343,64.8245636900555,65.7938659850853,533992.071053619,0.0,1.0
2025-02-11,65.06,67.1,64.43,66.42,481560,64.3498033822858,66.367534690307,63.726680478338,65.6949575876333,486874.737034932,0.0,1.0
2025-02-12,62.5,64.35,61.7,63.94,992561,61.817748407514,63.6475537603764,61.0264812278978,63.2420293308231,1003515.39967217,0.0,1.0
2025-02-13,64.37,64.5,62.315,62.95,588824,63.6673354398668,63.7959163565544,61.6347678722278,62.2628361960481,595322.556192078,0.0,1.0
2025-02-14,63.15,65.5,62.46,64.89,467955,62.4606529909521,64.7850003310747,61.7781850485332,64.1816591066173,473119.585449751,0.0,1.0
2025-02-18,62.81,63.88,62.26,62.5,393030,62.1243644396153,63.1826842923519,61.5803682536291,61.817748407514,397367.67567248,0.0,1.0
2025-02-19,63.02,63.63,62.01,62.01,389423,62.3320720742645,62.9354132987219,61.3330972599991,61.3330972599991,393720.867016269,0.0,1.0
2025-02-20,61.31,63.02,60.735,62.64,380770,60.6407384778349,62.3320720742645,60.0720151924858,61.9562201639468,384972.368180063,0.0,1.0
2025-02-21,61.13,61.5347,59.5,61.25,576145,60.4627033624213,60.8629856469096,58.8504964839533,60.5813934393637,582503.624406078,0.0,1.0
2025-02-24,61.97,63.04,61.13,61.13,485846,61.2935339010183,62.3518537537549,60.4627033624213,60.4627033624213,491208.039474777,0.0,1.0
2025-02-25,62.74,63.46,61.16,61.97,628843,62.0551285613989,62.7672690230534,60.4923758816569,61.2935339010183,635783.225893467,0.0,1.0
2025-02-26,61.42,62.78,61.39,62.2,304880,60.7495377150322,62.0946919203797,60.7198651957966,61.5210232151579,308244.808180102,0.0,1.0
2025-02-27,59.43,61.165,58.99,61.1,516241,58.7812606057369,60.4973213015295,58.346063656948,60.4330308431857,521938.49389827,0.0,1.0
2025-02-28,59.17,60.31,58.73,59.21,607224,58.5240987723617,59.6516545033147,58.0889018235727,58.5636621313425,613925.627795705,0.0,1.0
2025-03-03,58.33,60.68,58.12,59.43,575692,57.6932682337647,60.0176155738872,57.4855605991154,58.7812606057369,582045.624871489,0.0,1.0
2025-03-04,57.7,58.65,55.22,57.7,748834,57.0701453298169,58.0097751056111,54.6172170730068,57.0701453298169,757098.506588622,0.0,1.0
2025-03-05,57.6,59.11,56.8262,58.28,373125,56.9712369323649,58.4647537338904,56.2058837528811,57.6438140350387,377242.994136056,0.0,1.0
2025-03-06,59.14,59.25,56.65,57.19,658901,58.494426253126,58.6032254903233,56.0316071565707,56.5657125028116,666172.961016393,0.0,1.0
2025-03-07,62.74,63.28,58.4432,58.82,659565,62.0551285613989,62.5892339076398,57.8052325396803,58.1779193812796,666844.289252523,0.0,1.0
2025-03-10,62.61,64.87,61.43,62.62,685018,61.9265476447112,64.1618774271269,60.7594285547774,61.9364384844564,692578.201292042,0.0,1.0
2025-03-11,61.93,63.6907,61.58,63.07,716261,61.2539705420375,62.9954506959752,60.9077911509554,62.3815262729905,724166.0146677,0.0,1.0
2025-03-12,59.12,61.83,58.81,61.83,497379,58.4746445736356,61.1550621445854,58.1680285415344,61.1550621445854,502868.323431551,0.0,1.0
2025-03-13,58.49,60.46,58.16,59.02,320591,57.8515216696879,59.8000170994927,57.5251239580962,58.3757361761836,324129.2026347,0.0,1.0
2025-03-14,58.83,59.59,58.2,59.1,458288,58.3856270159288,59.1398863484481,57.76038572713,58.6535875682712,461776.029786311,0.2,1.0
2025-03-17,61.39,62.41,58.745,58.99,526324,60.9262900307304,61.9385854506904,58.3012690642655,58.5444184543539,530329.851755338,0.0,1.0
2025-03-18,60.61,61.28,59.425,60.97,407871,60.1521817684081,60.8171209168132,58.9761326775722,60.5094625048645,410975.306019299,0.0,1.0
2025-03-19,58.91,61.03,58.24,60.5,489960,58.4650227351414,60.5690092942739,57.8000835867363,60.0430126544908,493689.085365754,0.0,1.0
2025-03-20,58.96,59.57,58.0,58.65,317318,58.5146450596492,59.1200374186449,57.5618964290986,58.2069866477006,319733.107172199,0.0,1.0
2025-03-21,59.64,60.615,58.03,58.33,598842,59.1895086729559,60.1571440008588,57.5916698238033,57.8894037708504,603399.786224588,0.0,1.0
2025-03-24,60.8,61.035,59.9,60.36,304561,60.3407466015379,60.5739715267247,59.4475447603967,59.9040701458688,306879.013650256,0.0,1.0
2025-03-25,59.68,61.16,58.92,60.43,550265,59.2292065325622,60.6980273379943,58.4749472000429,59.9735414001798,554453.066696846,0.0,1.0
2025-03-26,60.35,61.25,59.62,60.39,294303,59.8941456809673,60.7873475221085,59.1696597431527,59.9338435405735,296542.940016323,0.0,1.0
2025-03-27,59.85,60.82,59.58,60.82,198474,59.3979224358888,60.360595531341,59.1299618835465,60.360595531341,199984.585535315,0.0,1.0
2025-03-28,58.85,59.75,58.135,59.5,378930,58.405475945732,59.2986777868731,57.6958767052698,59.0505661643339,381814.036079772,0.0,1.0
2025-03-31,60.39,60.95,58.15,58.41,459367,59.9338435405735,60.4896135750614,57.7107634026221,57.9687994900629,462863.242054884,0.0,1.0
2025-04-01,59.4,60.265,58.73,60.05,339066,58.9513215153182,59.8097877293039,58.2863823669131,59.5964117339202,341646.631191577,0.0,1.0
2025-04-02,60.43,61.13,58.43,58.43,321494,59.9735414001798,60.6682539432896,57.9886484198661,57.9886484198661,323940.890706543,0.0,1.0
2025-04-03,57.9,59.67,57.67,59.0,550044,57.4626517800829,59.2192820676606,57.2343890873469,58.5543429192555,554230.384665935,0.0,1.0
2025-04-04,56.24,57.16,54.97,56.82,570489,55.8151906064225,56.7282413773668,54.5547835639233,56.3908095707135,574830.991552829,0.0,1.0
2025-04-07,55.43,58.47,51.74,52.77,732264,55.0113089493955,58.0283462794723,51.3491814007166,52.3714012855782,737837.261013692,0.0,1.0
2025-04-08,51.87,56.94,51.01,55.45,864364,51.478199444437,56.5099031495323,50.6246954629021,55.0311578791986,870942.674061321,0.0,1.0
2025-04-09,56.78,57.17,51.02,51.62,904227,56.3511117111072,56.7381658422684,50.6346199278036,51.2300878218978,911109.071338519,0.0,1.0
2025-04-10,52.29,55.6,50.95,55.6,606602,51.8950269703029,55.1800248527221,50.5651486734927,55.1800248527221,611218.847581512,0.0,1.0
2025-04-11,51.73,52.905,50.36,52.52,791867,51.339256935815,52.5053815617494,49.9796052443001,52.123289663039,797893.899423064,0.0,1.0
2025-04-14,50.98,52.56,50.22,52.56,704341,50.5949220681974,52.1629875226452,49.8406627356781,52.1629875226452,709701.739071763,0.0,1.0
2025-04-15,48.49,51.08,47.89,50.85,481410,48.1237303077068,50.6941667172131,47.5282624136126,50.465904024477,485074.011319144,0.0,1.0
2025-04-16,48.03,48.97,47.2501,48.92,693316,47.6672049222346,48.6001046229821,46.8931959045613,48.5504822984742,698592.827801134,0.0,1.0
2025-04-17,48.59,48.77,47.69,47.81,390904,48.2229749567224,48.4016153249507,47.3297731155813,47.4488666944001,393879.170189026,0.0,1.0
2025-04-21,47.66,48.12,46.0,48.12,530716,47.2999997208765,47.7565251063487,45.6525385472161,47.7565251063487,534755.279265598,0.0,1.0
2025-04-22,48.02,48.605,47.26,48.2,405714,47.657280457333,48.2378616540748,46.9030211248138,47.8359208255613,408801.889093154,0.0,1.0
2025-04-23,49.71,51.11,48.63,49.52,608842,49.3345150256981,50.7239401119178,48.2626728163287,49.1459501925683,613475.896220624,0.0,1.0
2025-04-24,51.0,51.015,49.645,50.18,347319,50.6147709980005,50.6296576953529,49.2700060038379,49.8009648760719,349962.444771305,0.0,1.0
2025-04-25,50.71,51.19,50.0225,50.68,449367,50.326961515855,50.8033358311303,49.6446545538722,50.2971881211503,452787.132058848,0.0,1.0
2025-04-28,50.84,51.8,49.81,50.01,765569,50.4559795595754,51.408728190126,49.4337596747138,49.6322489727452,771395.745355489,0.0,1.0
2025-04-29,51.17,51.89,50.5077,50.7,507326,50.7834869013272,51.4980483742401,50.1261895908963,50.3170370509535,511187.25798487,0.0,1.0
2025-04-30,49.11,51.05,48.39,51.05,610691,48.739047131604,50.6643933225084,48.0244856586911,50.6643933225084,615338.968958891,0.0,1.0
2025-05-01,57.19,59.99,54.6158,55.0,1406282,56.7580147720715,59.5368649445108,54.2032590171097,54.584556958628,1416985.21174448,0.0,1.0
2025-05-02,57.68,58.13,55.87,57.72,694832,57.2443135522484,57.690914472819,55.4479854050645,57.2840114118547,700120.366076533,0.0,1.0
2025-05-05,56.97,57.3025,56.42,57.18,488618,56.539676544237,56.8696650022142,55.9938309746508,56.74809030717,492336.871404287,0.0,1.0
2025-05-06,55.91,57.37,55.68,56.5,418892,55.4876832646707,56.9366551402998,55.2594205719347,56.0732266938633,422080.18684593,0.0,1.0
2025-05-07,56.01,56.785,54.83,56.12,379794,55.5869279136864,56.356073943558,54.4158410553013,55.6960970276037,382684.61198343,0.0,1.0
2025-05-08,57.75,58.58,56.19,56.625,333718,57.3137848065594,58.1375153933896,55.7655682819147,56.1972825051329,336257.927565697,0.0,1.0
2025-05-09,57.08,58.425,56.795,57.78,285814,56.6488456581543,57.9836861874153,56.3659984084596,57.3435582012641,287989.330240689,0.0,1.0
2025-05-12,60.73,61.08,58.81,59.23,586757,60.2712753472269,60.6186316187818,58.3657780861257,58.7826056119916,591222.807294379,0.0,1.0
2025-05-13,60.05,60.85,59.435,60.72,256105,59.5964117339202,60.3903689260457,58.9860571424737,60.2613508823253,258054.215053467,0.0,1.0
2025-05-14,58.62,59.765,58.31,59.68,405747,58.1772132529959,59.3135644842255,57.8695548410473,59.2292065325622,408835.140256141,0.0,1.0
2025-05-15,59.7,59.95,57.82,58.66,324046,59.2490554623653,59.4971670849045,57.3832560608704,58.2169111126021,326512.313977532,0.0,1.0
2025-05-16,60.29,60.505,59.08,59.77,276708,59.8345988915579,60.0479748869416,58.633738638468,59.3185267166763,278814.024478298,0.0,1.0
2025-05-19,60.27,60.34,58.41,59.25,240252,59.8147499617547,59.8842212160657,57.9687994900629,58.8024545417947,242080.557876752,0.0,1.0
2025-05-20,59.84,60.8,59.405,59.73,349732,59.3879979709873,60.3407466015379,58.956283747769,59.27882885707,352393.810113348,0.0,1.0
2025-05-21,57.41,59.22,57.29,59.22,289216,56.9763529999061,58.77268114709,56.8572594210872,58.77268114709,291417.22286134,0.0,1.0
2025-05-22,56.06,57.39,55.82,57.16,260358,55.6365502381943,56.9565040701029,55.3983630805566,56.7282413773668,262339.584634781,0.0,1.0
2025-05-23,55.4,55.92,54.77,55.33,332606,54.9815355546907,55.4976077295723,54.3562942658919,54.9120643003798,335137.464134138,0.0,1.0
2025-05-27,57.78,58.2678,56.24,56.49,455769,57.3435582012641,57.8276735991626,55.8151906064225,56.0633022289617,459237.85767831,0.0,1.0
2025-05-28,57.07,58.25,56.78,57.64,212688,56.6389211932527,57.8100080516378,56.3511117111072,57.2046156926421,214306.76828368,0.0,1.0
2025-05-29,57.69,58.01,56.93,57.59,251467,57.25423801715,57.5718208940002,56.4999786846308,57.1549933681343,253380.915237306,0.0,1.0
2025-05-30,56.75,57.56,56.42,57.15,284051,56.3213383164025,57.1252199734296,55.9938309746508,56.7183169124653,286212.912048388,0.0,1.0
2025-06-02,55.38,56.845,55.1,56.39,251784,54.9616866248876,56.4156207329674,54.6838016076437,55.9640575799461,253700.32792418,0.0,1.0
2025-06-03,56.91,56.99,54.39,55.43,239886,56.4801297548276,56.5595254740402,53.9791645996323,55.0113089493955,241711.772250897,0.0,1.0
2025-06-04,56.57,57.42,56.39,56.89,213324,56.1426979481743,56.9862774648076,55.9640575799461,56.4602808250245,214947.608879427,0.0,1.0
2025-06-05,56.62,57.3599,56.0,56.63,356759,56.1923202726821,56.9266314307492,55.5770034487849,56.2022447375837,359474.292607563,0.0,1.0
2025-06-06,56.95,57.45,56.19,57.37,319469,56.5198276144339,57.0160508595123,55.7655682819147,56.9366551402998,321900.478432346,0.0,1.0
2025-06-09,59.04,59.195,56.855,57.66,368187,58.5940407788618,58.7478699848361,56.425545197869,57.2244646224453,370989.271111032,0.0,1.0
2025-06-10,59.37,60.35,58.895,59.82,214667,58.9215481206135,59.8941456809673,58.450136037789,59.3681490411841,216300.830451895,0.0,1.0
2025-06-11,56.95,59.515,56.885,59.5,332142,56.5198276144339,59.0654528616863,56.4553185925737,59.0505661643339,334669.932630322,0.0,1.0
2025-06-12,54.97,55.405,53.745,55.39,467767,54.5547835639233,54.9864977871415,53.3390366134811,54.9716110897892,471327.174451553,0.0,1.0
2025-06-13,53.55,55.4,53.48,53.93,325631,53.3439988459319,55.1868820927101,53.2742681284862,53.7225370263512,326888.505309905,0.2,1.0
2025-06-16,53.38,54.29,52.65,54.0,454442,53.1746528178496,54.0811521446432,52.447461050202,53.7922677437969,456196.941108322,0.0,1.0
2025-06-17,52.24,53.125,52.07,52.75,470274,52.0390382765917,52.9206337757261,51.8696922485093,52.5470763608386,472090.080324387,0.0,1.0
2025-06-18,52.08,53.12,51.82,52.09,591518,51.879653779573,52.9156530101943,51.6206539719177,51.8896153106367,593802.294265302,0.0,1.0
2025-06-20,52.19,52.85,51.3,52.48,409073,51.9892306212733,52.6466916714753,51.102654356607,52.2781150221196,410652.737401043,0.0,1.0
2025-06-23,51.67,52.695,50.8,51.88,376780,51.4712310059627,52.4922879399885,50.6045778034237,51.6804231582997,378235.029928558,0.0,1.0
2025-06-24,52.84,53.05,51.5235,52.3,510080,52.6367301404116,52.8459222927486,51.32529457588,52.0988074629736,512049.801119908,0.0,1.0
2025-06-25,52.41,53.3,52.14,52.59,269738,52.208384304674,53.0949605693403,51.939422965955,52.38769186382,270779.66055223,0.0,1.0
2025-06-26,52.34,52.6,51.71,52.47,263473,52.1386535872283,52.3976533948836,51.5110771302174,52.268153491056,264490.466692412,0.0,1.0
2025-06-27,52.17,53.0467,51.43,52.52,1210977,51.969307559146,52.8426349874976,51.2321542604347,52.3179611463743,1215653.48966982,0.0,1.0
2025-06-30,52.08,52.92,51.77,52.28,280309,51.879653779573,52.7164223889209,51.5708463165994,52.0788844008463,281391.483104846,0.0,1.0
2025-07-01,54.07,55.1914,51.92,51.95,412370,53.8619984612425,54.9790845547221,51.7202692825543,51.7501538757453,413962.469588724,0.0,1.0
2025-07-02,54.22,54.66,53.22,54.38,494345,54.0114214271975,54.4497287939988,53.0152683208309,54.1708059242162,496254.036493532,0.0,1.0
2025-07-03,54.33,55.3,53.945,55.3,250665,54.1209982688979,55.0872667820735,53.7374793229467,55.0872667820735,251633.005406449,0.0,1.0
2025-07-07,51.93,53.921,51.72,53.51,445622,51.730230813618,53.7135716483939,51.521038661281,53.3041527216772,447342.880478857,0.0,1.0
2025-07-08,52.45,54.21,51.41,51.41,449988,52.2482304289286,54.0014598961339,51.2122311983074,51.2122311983074,451725.740876617,0.0,1.0
2025-07-09,52.91,53.09,51.2,52.66,322027,52.7064608578573,52.8857684170033,51.0030390459704,52.4574225812656,323270.587565167,0.0,1.0
2025-07-10,53.57,54.81,52.3909,52.82,440428,53.3639219080592,54.5991517599538,52.1893577803424,52.6168070782843,442128.822552617,0.0,1.0
2025-07-11,51.27,53.43,51.17,53.43,333935,51.072769763416,53.2244604731679,50.9731544527794,53.2244604731679,335224.573276695,0.0,1.0
2025-07-14,50.06,51.605,49.835,51.1,357464,49.8674245047124,51.4064810540489,49.64329005578,50.9034237353337,358844.436377679,0.0,1.0
2025-07-15,48.8,50.58,48.74,50.27,337085,48.6122715906905,50.3854241200231,48.5525024043085,50.0766166570494,338386.737787218,0.0,1.0
2025-07-16,49.94,50.19,48.52,49.05,713823,49.7478861319484,49.9969244085401,48.3333487209079,48.8613098672822,716579.605522302,0.0,1.0
2025-07-17,49.25,50.5,49.055,49.64,537398,49.0605404885555,50.3057318715137,48.866290632814,49.4490402000385,539473.296389264,0.0,1.0
2025-07-18,47.64,49.83,47.53,49.83,476414,47.4567339873052,49.6383092902481,47.3471571456049,49.6383092902481,478253.791465534,0.0,1.0
2025-07-21,47.84,48.235,47.33,47.9,486598,47.6559646085786,48.0494450855934,47.1479265243316,47.7157337949606,488477.119521143,0.0,1.0
2025-07-22,48.03,49.06,47.36,47.81,658914,47.8452336987882,48.8712713983458,47.1778111175226,47.6260800153876,661458.560726009,0.0,1.0
2025-07-23,50.19,50.265,48.15,48.73,703942,49.9969244085401,50.0716358915176,47.9647720715522,48.5425408732449,706660.447576752,0.0,1.0
2025-07-24,49.56,50.74,49.42,49.99,420656,49.3693479515291,50.5448086170417,49.2298865166378,49.7976937872668,422280.468044024,0.0,1.0
2025-07-25,50.95,50.98,49.21,49.89,322750,50.7540007693787,50.7838853625697,49.0206943643008,49.6980784766301,323996.379609964,0.0,1.0
2025-07-28,50.02,51.425,49.815,50.66,459219,49.8275783804578,51.2271734949029,49.6233669936526,50.4651163685324,460992.388685074,0.0,1.0
2025-07-29,50.29,50.995,49.5901,50.34,415830,50.0965397191768,50.7988276591652,49.3993321600308,50.1463473744951,417435.831241552,0.0,1.0
2025-07-30,50.14,51.23,49.805,50.15,655675,49.9471167532218,51.0329236391614,49.613405462589,49.9570782842854,658207.052519791,0.0,1.0
2025-07-31,51.15,53.0,49.68,52.22,1209409,50.953231390652,52.7961146374303,49.4888863242931,52.0191152144643,1214079.43444681,0.0,1.0
2025-08-01,52.29,52.35,49.915,50.9,626071,52.08884593191,52.148615118292,49.7229823042893,50.7041931140604,628488.729291369,0.0,1.0
2025-08-04,53.48,53.76,51.26,52.27,439843,53.2742681284862,53.5531909982689,51.0628082323524,52.0689228697827,441541.563429234,0.0,1.0
2025-08-05,53.5,53.79,52.57,53.77,531658,53.2941911906136,53.5830755914599,52.3677688016926,53.5631525293326,533711.129947866,0.0,1.0
2025-08-06,51.06,53.79,51.05,53.56,527396,50.8635776110791,53.5830755914599,50.8536160800154,53.3539603769956,529432.671172041,0.0,1.0
2025-08-07,53.38,53.42,51.06,51.7,1438827,53.1746528178496,53.2144989421042,50.8635776110791,51.5011155991537,1444383.38926434,0.0,1.0
2025-08-08,54.67,54.9,52.975,53.38,552572,54.4596903250625,54.6888055395268,52.7712108097711,53.1746528178496,554705.894574242,0.0,1.0
2025-08-11,52.48,55.32,52.33,54.59,817332,52.2781150221196,55.1071898442008,52.1286920561646,54.3799980765532,820488.331338097,0.0,1.0
2025-08-12,54.01,54.23,52.81,52.81,494682,53.8022292748605,54.0213829582612,52.6068455472206,52.6068455472206,496592.337903071,0.0,1.0
2025-08-13,55.19,55.7,54.045,54.44,506094,54.9776899403731,55.4857280246201,53.8370946335834,54.2305751105982,508048.408186909,0.0,1.0
2025-08-14,52.64,54.4363,51.995,54.2,471186,52.4374995191383,54.2268893441046,51.7949807655318,53.9914983650702,473005.602239815,0.0,1.0
2025-08-15,53.12,53.58,52.505,53.25,308668,52.9156530101943,53.3738834391229,52.3030188497788,53.0451529140219,309859.9984553,0.0,1.0
2025-08-18,53.39,54.63,52.925,53.23,394210,53.1846143489133,54.4198442008079,52.7214031544528,53.0252298518946,395732.340220119,0.0,1.0
2025-08-19,54.5,55.37,53.49,53.49,265469,54.2903442969802,55.1569974995191,53.2842296595499,53.2842296595499,266494.174744159,0.0,1.0
2025-08-20,53.46,54.74,53.44,54.45,321677,53.2543450663589,54.5294210425082,53.2344220042316,54.2405366416619,322919.235952887,0.0,1.0
2025-08-21,53.07,53.99,52.6,52.79,405721,52.8658453548759,53.7823062127332,52.3976533948836,52.5869224850933,407287.792817146,0.0,1.0
2025-08-22,55.81,56.12,53.23,53.53,509181,55.5953048663204,55.9041123292941,53.0252298518946,53.3240757838046,511147.329407222,0.0,1.0
2025-08-25,54.28,55.735,54.23,55.7,241089,54.0711906135795,55.5205933833429,54.0213829582612,55.4857280246201,242020.025294459,0.0,1.0
2025-08-26,54.73,54.87,53.95,54.21,254877,54.5194595114445,54.6589209463358,53.7424600884786,54.0014598961339,255861.271094806,0.0,1.0
2025-08-27,54.43,55.07,54.2354,54.65,188843,54.2206135795345,54.8581515676092,54.0267621850356,54.4397672629352,189572.264336745,0.0,1.0
2025-08-28,53.73,54.39,53.18,54.39,252119,53.5233064050779,54.1807674552799,52.9754221965763,54.1807674552799,253092.620390037,0.0,1.0
2025-08-29,54.36,55.15,53.585,53.86,228637,54.1508828620889,54.9378438161185,53.3788642046547,53.6528063089056,229519.938791272,0.0,1.0
2025-09-02,53.55,54.36,53.28,53.54,299242,53.3439988459319,54.1508828620889,53.0750375072129,53.3340373148682,300397.597605715,0.0,1.0
2025-09-03,52.87,53.75,52.02,53.01,311973,52.6666147336026,53.5432294672052,51.819884593191,52.8060761684939,313177.761536976,0.0,1.0
2025-09-04,54.69,54.79,52.08,52.84,395642,54.4796133871898,54.5792286978265,51.879653779573,52.6367301404116,397169.870245221,0.0,1.0
2025-09-05,54.97,56.635,54.65,54.82,412311,54.7585362569725,56.4171311790729,54.4397672629352,54.6091132910175,413903.241745511,0.0,1.0
2025-09-08,53.83,54.805,53.47,54.7,390037,53.6229217157146,54.594170994422,53.2643065974226,54.4895749182535,391543.225139988,0.0,1.0
2025-09-09,53.98,54.22,53.18,53.71,345181,53.7723446816695,54.0114214271975,52.9754221965763,53.5033833429506,346514.002510137,0.0,1.0
2025-09-10,52.81,53.92,52.35,53.92,452736,52.6068455472206,53.7125754952876,52.148615118292,53.7125754952876,454484.352963893,0.0,1.0
2025-09-11,54.05,54.12,52.71,52.71,282802,53.8420753991152,53.9118061165609,52.507230236584,52.507230236584,283894.110446032,0.0,1.0
2025-09-12,52.9,53.875,52.84,53.72,192700,52.6964993267936,53.6677486055011,52.6367301404116,53.5133448740142,193444.159104074,0.0,1.0
2025-09-15,51.79,53.15,51.5901,53.06,313019,51.79,53.15,51.5901,53.06,313019,0.2,1.0
2025-09-16,52.74,52.83,51.39,51.75,231626,52.74,52.83,51.39,51.75,231626,0.0,1.0
2025-09-17,50.48,53.58,50.21,53.01,516943,50.48,53.58,50.21,53.01,516943,0.0,1.0
2025-09-18,51.42,51.76,50.58,50.58,309368,51.42,51.76,50.58,50.58,309368,0.0,1.0
2025-09-19,50.01,51.57,49.735,51.5,563299,50.01,51.57,49.735,51.5,563299,0.0,1.0
2025-09-22,50.0,50.565,49.595,49.91,461247,50.0,50.565,49.595,49.91,461247,0.0,1.0
2025-09-23,48.55,50.5075,48.46,49.84,533379,48.55,50.5075,48.46,49.84,533379,0.0,1.0
2025-09-24,48.51,48.83,48.31,48.31,524165,48.51,48.83,48.31,48.31,524165,0.0,1.0
2025-09-25,45.99,48.39,45.065,48.39,592695,45.99,48.39,45.065,48.39,592695,0.0,1.0
2025-09-26,46.0,46.79,45.5901,46.1,479619,46.0,46.79,45.5901,46.1,479619,0.0,1.0
2025-09-29,45.67,46.2,45.175,45.94,331931,45.67,46.2,45.175,45.94,331931,0.0,1.0
2025-09-30,47.03,47.31,45.2,45.47,484326,47.03,47.31,45.2,45.47,484326,0.0,1.0
2025-10-01,47.16,47.56,45.49,46.88,472494,47.16,47.56,45.49,46.88,472494,0.0,1.0
2025-10-02,46.6,47.43,45.84,47.16,402325,46.6,47.43,45.84,47.16,402325,0.0,1.0
2025-10-03,48.13,48.435,46.69,46.69,344255,48.13,48.435,46.69,46.69,344255,0.0,1.0
2025-10-06,46.47,48.41,46.38,48.24,314463,46.47,48.41,46.38,48.24,314463,0.0,1.0
2025-10-07,45.9,46.81,45.715,46.7,224872,45.9,46.81,45.715,46.7,224872,0.0,1.0
2025-10-08,46.52,46.54,45.2832,46.02,203296,46.52,46.54,45.2832,46.02,203296,0.0,1.0
2025-10-09,45.41,46.58,45.365,46.58,228114,45.41,46.58,45.365,46.58,228114,0.0,1.0
2025-10-10,42.68,45.61,42.5,45.61,470894,42.68,45.61,42.5,45.61,470894,0.0,1.0
2025-10-13,43.4,43.875,42.51,43.19,367996,43.4,43.875,42.51,43.19,367996,0.0,1.0
2025-10-14,44.53,44.84,42.77,42.9,239259,44.53,44.84,42.77,42.9,239259,0.0,1.0
2025-10-15,44.48,45.565,44.12,44.48,230423,44.48,45.565,44.12,44.48,230423,0.0,1.0
2025-10-16,44.96,45.285,43.64,43.64,338947,44.96,45.285,43.64,43.64,338947,0.0,1.0
2025-10-17,45.19,45.4,44.78,44.87,222541,45.19,45.4,44.78,44.87,222541,0.0,1.0
2025-10-20,47.78,47.89,45.71,45.76,389026,47.78,47.89,45.71,45.76,389026,0.0,1.0
2025-10-21,48.37,48.88,47.63,47.83,374342,48.37,48.88,47.63,47.83,374342,0.0,1.0
2025-10-22,48.77,49.62,48.26,48.89,377368,48.77,49.62,48.26,48.89,377368,0.0,1.0
2025-10-23,48.26,49.1863,47.895,48.74,408491,48.26,49.1863,47.895,48.74,408491,0.0,1.0
2025-10-24,47.76,48.77,47.66,48.77,349382,47.76,48.77,47.66,48.77,349382,0.0,1.0
2025-10-27,47.36,48.43,46.7201,48.43,261512,47.36,48.43,46.7201,48.43,261512,0.0,1.0
2025-10-28,47.32,47.4,46.5,47.14,196710,47.32,47.4,46.5,47.14,196710,0.0,1.0
2025-10-29,46.71,48.19,46.44,46.91,345498,46.71,48.19,46.44,46.91,345498,0.0,1.0
2025-10-30,44.49,46.525,44.28,46.34,635056,44.49,46.525,44.28,46.34,635056,0.0,1.0
2025-10-31,44.0,44.86,43.5101,44.01,654928,44.0,44.86,43.5101,44.01,654928,0.0,1.0
2025-11-03,44.86,44.88,43.0,43.76,909491,44.86,44.88,43.0,43.76,909491,0.0,1.0
2025-11-04,45.71,46.23,44.55,44.55,410079,45.71,46.23,44.55,44.55,410079,0.0,1.0
2025-11-05,44.44,45.31,43.65,45.05,476122,44.44,45.31,43.65,45.05,476122,0.0,1.0
2025-11-06,44.21,45.19,41.615,43.0,848711,44.21,45.19,41.615,43.0,848711,0.0,1.0
2025-11-07,43.97,45.99,43.62,44.54,568000,43.97,45.99,43.62,44.54,568000,0.0,1.0
2025-11-10,43.95,44.195,42.7956,43.64,448840,43.95,44.195,42.7956,43.64,448840,0.0,1.0
2025-11-11,44.71,44.805,43.93,44.28,409103,44.71,44.805,43.93,44.28,409103,0.0,1.0
2025-11-12,43.56,45.55,43.51,44.71,446732,43.56,45.55,43.51,44.71,446732,0.0,1.0
2025-11-13,43.27,44.12,42.65,43.0,535030,43.27,44.12,42.65,43.0,535030,0.0,1.0
2025-11-14,42.04,42.43,41.41,42.01,407962,42.04,42.43,41.41,42.01,407962,0.0,1.0
2025-11-17,41.63,42.27,41.48,42.13,475287,41.63,42.27,41.48,42.13,475287,0.0,1.0
2025-11-18,41.84,42.055,41.0,41.6,519690,41.84,42.055,41.0,41.6,519690,0.0,1.0
2025-11-19,40.51,41.84,40.25,41.8,509229,40.51,41.84,40.25,41.8,509229,0.0,1.0
2025-11-20,40.63,41.37,40.1584,40.7,547893,40.63,41.37,40.1584,40.7,547893,0.0,1.0
2025-11-21,42.78,43.49,40.75,41.21,641619,42.78,43.49,40.75,41.21,641619,0.0,1.0
2025-11-24,43.3,43.4,42.37,42.87,730460,43.3,43.4,42.37,42.87,730460,0.0,1.0
2025-11-25,43.26,44.055,42.86,42.86,576629,43.26,44.055,42.86,42.86,576629,0.0,1.0
2025-11-26,43.76,44.1675,42.5,42.73,847621,43.76,44.1675,42.5,42.73,847621,0.0,1.0